津田駒工業(6217)の株価時系列情報
津田駒工業(6217)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2015/12/30 | 123 | 124 | 121 | 122 | 128,000 |
2015/12/29 | 120 | 123 | 119 | 121 | 117,000 |
2015/12/28 | 113 | 120 | 113 | 120 | 281,000 |
2015/12/25 | 113 | 114 | 111 | 111 | 292,000 |
2015/12/24 | 118 | 118 | 113 | 113 | 381,000 |
2015/12/22 | 121 | 121 | 118 | 119 | 358,000 |
2015/12/21 | 121 | 123 | 121 | 122 | 208,000 |
2015/12/18 | 125 | 125 | 123 | 124 | 187,000 |
2015/12/17 | 125 | 126 | 124 | 125 | 343,000 |
2015/12/16 | 124 | 124 | 122 | 124 | 211,000 |
2015/12/15 | 126 | 126 | 123 | 123 | 167,000 |
2015/12/14 | 123 | 125 | 122 | 125 | 238,000 |
2015/12/11 | 124 | 126 | 124 | 126 | 200,000 |
2015/12/10 | 123 | 126 | 123 | 124 | 373,000 |
2015/12/09 | 122 | 124 | 121 | 124 | 326,000 |
2015/12/08 | 127 | 127 | 122 | 122 | 310,000 |
2015/12/07 | 129 | 129 | 125 | 125 | 285,000 |
2015/12/04 | 124 | 126 | 124 | 126 | 297,000 |
2015/12/03 | 124 | 127 | 124 | 127 | 194,000 |
2015/12/02 | 124 | 126 | 123 | 124 | 188,000 |
2015/12/01 | 124 | 124 | 123 | 124 | 214,000 |
2015/11/30 | 123 | 126 | 122 | 123 | 226,000 |
2015/11/27 | 124 | 125 | 122 | 122 | 228,000 |
2015/11/26 | 126 | 127 | 124 | 125 | 217,000 |
2015/11/25 | 128 | 128 | 126 | 126 | 71,000 |
2015/11/24 | 127 | 127 | 125 | 127 | 118,000 |
2015/11/20 | 128 | 129 | 127 | 127 | 180,000 |
2015/11/19 | 130 | 131 | 124 | 127 | 440,000 |
2015/11/18 | 131 | 132 | 127 | 129 | 214,000 |
2015/11/17 | 132 | 132 | 129 | 131 | 157,000 |
2015/11/16 | 133 | 133 | 131 | 132 | 53,000 |
2015/11/13 | 134 | 134 | 132 | 134 | 143,000 |
2015/11/12 | 130 | 134 | 130 | 134 | 86,000 |
2015/11/11 | 130 | 133 | 130 | 132 | 105,000 |
2015/11/10 | 130 | 132 | 129 | 130 | 98,000 |
2015/11/09 | 132 | 134 | 131 | 132 | 123,000 |
2015/11/06 | 135 | 135 | 132 | 133 | 163,000 |
2015/11/05 | 130 | 137 | 130 | 134 | 631,000 |
2015/11/04 | 122 | 130 | 122 | 129 | 338,000 |
2015/11/02 | 121 | 122 | 121 | 121 | 75,000 |
2015/10/30 | 121 | 122 | 120 | 121 | 114,000 |
2015/10/29 | 121 | 121 | 119 | 119 | 153,000 |
2015/10/28 | 121 | 121 | 120 | 121 | 60,000 |
2015/10/27 | 120 | 121 | 119 | 121 | 115,000 |
2015/10/26 | 120 | 121 | 119 | 120 | 117,000 |
2015/10/23 | 120 | 122 | 118 | 121 | 168,000 |
2015/10/22 | 119 | 119 | 117 | 119 | 70,000 |
2015/10/21 | 116 | 119 | 116 | 119 | 164,000 |
2015/10/20 | 118 | 118 | 117 | 117 | 33,000 |
2015/10/19 | 117 | 117 | 116 | 117 | 27,000 |
2015/10/16 | 118 | 118 | 116 | 117 | 121,000 |
2015/10/15 | 116 | 117 | 115 | 117 | 71,000 |
2015/10/14 | 119 | 119 | 115 | 115 | 234,000 |
2015/10/13 | 121 | 121 | 119 | 120 | 83,000 |
2015/10/09 | 119 | 121 | 118 | 119 | 129,000 |
2015/10/08 | 119 | 120 | 117 | 119 | 98,000 |
2015/10/07 | 121 | 121 | 117 | 117 | 91,000 |
2015/10/06 | 118 | 119 | 118 | 118 | 85,000 |
2015/10/05 | 120 | 122 | 117 | 117 | 282,000 |
2015/10/02 | 117 | 118 | 116 | 116 | 104,000 |
2015/10/01 | 119 | 119 | 117 | 119 | 84,000 |
2015/09/30 | 119 | 121 | 117 | 118 | 124,000 |
2015/09/29 | 120 | 120 | 115 | 117 | 127,000 |
2015/09/28 | 122 | 125 | 121 | 121 | 181,000 |
2015/09/25 | 123 | 125 | 122 | 124 | 131,000 |
2015/09/24 | 125 | 127 | 123 | 126 | 100,000 |
2015/09/18 | 130 | 130 | 126 | 127 | 71,000 |
2015/09/17 | 126 | 132 | 126 | 132 | 98,000 |
2015/09/16 | 127 | 127 | 126 | 127 | 35,000 |
2015/09/15 | 126 | 127 | 125 | 127 | 49,000 |
2015/09/14 | 130 | 130 | 124 | 127 | 144,000 |
2015/09/11 | 131 | 131 | 129 | 130 | 162,000 |
2015/09/10 | 125 | 127 | 123 | 127 | 90,000 |
2015/09/09 | 127 | 130 | 125 | 130 | 157,000 |
2015/09/08 | 124 | 125 | 121 | 124 | 154,000 |
2015/09/07 | 125 | 125 | 121 | 124 | 242,000 |
2015/09/04 | 127 | 128 | 121 | 128 | 486,000 |
2015/09/03 | 130 | 134 | 127 | 130 | 236,000 |
2015/09/02 | 125 | 129 | 123 | 125 | 127,000 |
2015/09/01 | 131 | 135 | 128 | 130 | 386,000 |
2015/08/31 | 127 | 133 | 127 | 131 | 354,000 |
2015/08/28 | 120 | 127 | 120 | 127 | 248,000 |
2015/08/27 | 118 | 120 | 118 | 118 | 140,000 |
2015/08/26 | 114 | 117 | 113 | 117 | 224,000 |
2015/08/25 | 110 | 117 | 105 | 111 | 338,000 |
2015/08/24 | 128 | 128 | 117 | 117 | 535,000 |
2015/08/21 | 131 | 132 | 129 | 130 | 370,000 |
2015/08/20 | 135 | 136 | 134 | 135 | 134,000 |
2015/08/19 | 138 | 138 | 135 | 135 | 114,000 |
2015/08/18 | 137 | 140 | 137 | 139 | 248,000 |
2015/08/17 | 136 | 137 | 135 | 137 | 90,000 |
2015/08/14 | 135 | 137 | 135 | 136 | 69,000 |
2015/08/13 | 137 | 137 | 135 | 135 | 116,000 |
2015/08/12 | 138 | 139 | 137 | 138 | 68,000 |
2015/08/11 | 136 | 138 | 136 | 137 | 100,000 |
2015/08/10 | 135 | 138 | 134 | 138 | 220,000 |
2015/08/07 | 136 | 137 | 134 | 135 | 231,000 |
2015/08/06 | 135 | 136 | 135 | 136 | 79,000 |
2015/08/05 | 134 | 136 | 134 | 134 | 259,000 |
2015/08/04 | 133 | 134 | 132 | 134 | 145,000 |
2015/08/03 | 132 | 134 | 132 | 132 | 109,000 |
2015/07/31 | 132 | 135 | 130 | 132 | 335,000 |
2015/07/30 | 132 | 134 | 131 | 132 | 287,000 |
2015/07/29 | 136 | 136 | 131 | 131 | 610,000 |
2015/07/28 | 139 | 142 | 134 | 135 | 622,000 |
2015/07/27 | 141 | 142 | 139 | 139 | 93,000 |
2015/07/24 | 142 | 143 | 141 | 142 | 52,000 |
2015/07/23 | 140 | 142 | 140 | 142 | 57,000 |
2015/07/22 | 143 | 143 | 142 | 142 | 67,000 |
2015/07/21 | 144 | 144 | 142 | 143 | 83,000 |
2015/07/17 | 141 | 143 | 141 | 143 | 154,000 |
2015/07/16 | 142 | 143 | 142 | 142 | 95,000 |
2015/07/15 | 145 | 145 | 142 | 142 | 180,000 |
2015/07/14 | 143 | 145 | 141 | 143 | 339,000 |
2015/07/13 | 136 | 139 | 136 | 138 | 90,000 |
2015/07/10 | 133 | 135 | 133 | 134 | 142,000 |
2015/07/09 | 135 | 135 | 128 | 134 | 463,000 |
2015/07/08 | 145 | 145 | 139 | 139 | 272,000 |
2015/07/07 | 145 | 146 | 145 | 146 | 64,000 |
2015/07/06 | 145 | 148 | 145 | 145 | 131,000 |
2015/07/03 | 149 | 149 | 147 | 148 | 83,000 |
2015/07/02 | 148 | 150 | 148 | 149 | 187,000 |
2015/07/01 | 145 | 148 | 144 | 147 | 173,000 |
2015/06/30 | 143 | 146 | 143 | 145 | 244,000 |
2015/06/29 | 146 | 147 | 144 | 145 | 142,000 |
2015/06/26 | 148 | 149 | 148 | 149 | 130,000 |
2015/06/25 | 149 | 149 | 147 | 148 | 115,000 |
2015/06/24 | 150 | 150 | 148 | 148 | 161,000 |
2015/06/23 | 147 | 150 | 147 | 148 | 153,000 |
2015/06/22 | 148 | 148 | 145 | 147 | 164,000 |
2015/06/19 | 148 | 149 | 148 | 149 | 50,000 |
2015/06/18 | 149 | 149 | 147 | 149 | 122,000 |
2015/06/17 | 149 | 150 | 149 | 149 | 14,000 |
2015/06/16 | 148 | 150 | 148 | 148 | 166,000 |
2015/06/15 | 150 | 150 | 149 | 150 | 116,000 |
2015/06/12 | 151 | 151 | 150 | 151 | 217,000 |
2015/06/11 | 151 | 152 | 151 | 152 | 80,000 |
2015/06/10 | 150 | 153 | 150 | 151 | 113,000 |
2015/06/09 | 153 | 153 | 151 | 151 | 143,000 |
2015/06/08 | 155 | 155 | 154 | 154 | 130,000 |
2015/06/05 | 155 | 155 | 154 | 155 | 128,000 |
2015/06/04 | 154 | 155 | 153 | 155 | 139,000 |
2015/06/03 | 153 | 154 | 152 | 152 | 85,000 |
2015/06/02 | 151 | 154 | 151 | 153 | 211,000 |
2015/06/01 | 149 | 152 | 149 | 152 | 70,000 |
2015/05/29 | 152 | 152 | 149 | 149 | 104,000 |
2015/05/28 | 150 | 153 | 150 | 152 | 115,000 |
2015/05/27 | 148 | 151 | 148 | 149 | 281,000 |
2015/05/26 | 150 | 150 | 149 | 149 | 84,000 |
2015/05/25 | 150 | 152 | 150 | 150 | 161,000 |
2015/05/22 | 151 | 151 | 150 | 150 | 50,000 |
2015/05/21 | 151 | 151 | 150 | 150 | 81,000 |
2015/05/20 | 150 | 152 | 150 | 151 | 101,000 |
2015/05/19 | 150 | 150 | 148 | 149 | 82,000 |
2015/05/18 | 150 | 150 | 149 | 150 | 168,000 |
2015/05/15 | 149 | 150 | 148 | 148 | 160,000 |
2015/05/14 | 150 | 150 | 148 | 148 | 132,000 |
2015/05/13 | 151 | 151 | 149 | 150 | 250,000 |
2015/05/12 | 151 | 152 | 151 | 151 | 61,000 |
2015/05/11 | 153 | 154 | 151 | 151 | 154,000 |
2015/05/08 | 155 | 155 | 153 | 153 | 49,000 |
2015/05/07 | 154 | 157 | 154 | 155 | 170,000 |
2015/05/01 | 155 | 155 | 153 | 153 | 88,000 |
2015/04/30 | 156 | 156 | 155 | 156 | 65,000 |
2015/04/28 | 157 | 158 | 156 | 158 | 204,000 |
2015/04/27 | 155 | 157 | 155 | 157 | 187,000 |
2015/04/24 | 152 | 155 | 152 | 154 | 155,000 |
2015/04/23 | 153 | 154 | 152 | 152 | 124,000 |
2015/04/22 | 155 | 155 | 153 | 153 | 88,000 |
2015/04/21 | 155 | 155 | 154 | 155 | 75,000 |
2015/04/20 | 156 | 157 | 154 | 154 | 111,000 |
2015/04/17 | 156 | 158 | 155 | 157 | 393,000 |
2015/04/16 | 153 | 156 | 153 | 156 | 149,000 |
2015/04/15 | 153 | 155 | 153 | 153 | 271,000 |
2015/04/14 | 149 | 154 | 148 | 153 | 581,000 |
2015/04/13 | 154 | 155 | 153 | 153 | 201,000 |
2015/04/10 | 153 | 155 | 153 | 153 | 109,000 |
2015/04/09 | 155 | 155 | 153 | 153 | 150,000 |
2015/04/08 | 157 | 157 | 155 | 157 | 277,000 |
2015/04/07 | 153 | 157 | 152 | 156 | 696,000 |
2015/04/06 | 147 | 154 | 147 | 153 | 692,000 |
2015/04/03 | 147 | 147 | 145 | 146 | 106,000 |
2015/04/02 | 143 | 146 | 143 | 146 | 151,000 |
2015/04/01 | 146 | 146 | 143 | 143 | 210,000 |
2015/03/31 | 147 | 148 | 146 | 146 | 131,000 |
2015/03/30 | 147 | 147 | 146 | 147 | 91,000 |
2015/03/27 | 149 | 150 | 147 | 147 | 119,000 |
2015/03/26 | 148 | 149 | 147 | 149 | 172,000 |
2015/03/25 | 148 | 149 | 147 | 148 | 120,000 |
2015/03/24 | 149 | 149 | 148 | 148 | 73,000 |
2015/03/23 | 149 | 150 | 148 | 149 | 103,000 |
2015/03/20 | 148 | 150 | 148 | 150 | 153,000 |
2015/03/19 | 151 | 151 | 147 | 147 | 318,000 |
2015/03/18 | 151 | 151 | 150 | 151 | 143,000 |
2015/03/17 | 152 | 153 | 150 | 152 | 141,000 |
2015/03/16 | 150 | 152 | 150 | 152 | 240,000 |
2015/03/13 | 153 | 154 | 152 | 152 | 306,000 |
2015/03/12 | 154 | 154 | 152 | 154 | 199,000 |
2015/03/11 | 154 | 155 | 152 | 154 | 328,000 |
2015/03/10 | 154 | 155 | 153 | 155 | 249,000 |
2015/03/09 | 152 | 154 | 152 | 154 | 152,000 |
2015/03/06 | 155 | 155 | 152 | 153 | 344,000 |
2015/03/05 | 154 | 155 | 154 | 155 | 132,000 |
2015/03/04 | 155 | 155 | 154 | 154 | 169,000 |
2015/03/03 | 155 | 156 | 153 | 156 | 172,000 |
2015/03/02 | 155 | 156 | 154 | 155 | 189,000 |
2015/02/27 | 155 | 157 | 153 | 154 | 613,000 |
2015/02/26 | 153 | 155 | 152 | 155 | 224,000 |
2015/02/25 | 152 | 154 | 152 | 153 | 193,000 |
2015/02/24 | 154 | 154 | 152 | 152 | 220,000 |
2015/02/23 | 154 | 155 | 153 | 153 | 238,000 |
2015/02/20 | 154 | 155 | 153 | 154 | 206,000 |
2015/02/19 | 153 | 154 | 153 | 154 | 137,000 |
2015/02/18 | 156 | 156 | 153 | 155 | 225,000 |
2015/02/17 | 154 | 156 | 153 | 155 | 209,000 |
2015/02/16 | 155 | 155 | 153 | 153 | 154,000 |
2015/02/13 | 156 | 156 | 154 | 155 | 78,000 |
2015/02/12 | 155 | 156 | 154 | 156 | 110,000 |
2015/02/10 | 154 | 155 | 154 | 154 | 64,000 |
2015/02/09 | 153 | 156 | 153 | 155 | 279,000 |
2015/02/06 | 155 | 155 | 153 | 153 | 89,000 |
2015/02/05 | 156 | 156 | 152 | 154 | 358,000 |
2015/02/04 | 155 | 157 | 155 | 156 | 197,000 |
2015/02/03 | 155 | 155 | 153 | 153 | 252,000 |
2015/02/02 | 157 | 158 | 154 | 154 | 161,000 |
2015/01/30 | 158 | 158 | 156 | 157 | 157,000 |
2015/01/29 | 158 | 160 | 156 | 156 | 161,000 |
2015/01/28 | 158 | 159 | 156 | 159 | 197,000 |
2015/01/27 | 156 | 160 | 155 | 158 | 395,000 |
2015/01/26 | 156 | 157 | 154 | 155 | 302,000 |
2015/01/23 | 160 | 160 | 156 | 157 | 205,000 |
2015/01/22 | 156 | 160 | 156 | 159 | 339,000 |
2015/01/21 | 158 | 160 | 156 | 156 | 348,000 |
2015/01/20 | 168 | 169 | 157 | 160 | 2,219,000 |
2015/01/19 | 154 | 160 | 152 | 160 | 404,000 |
2015/01/16 | 150 | 153 | 149 | 150 | 327,000 |
2015/01/15 | 151 | 153 | 151 | 152 | 187,000 |
2015/01/14 | 155 | 155 | 151 | 152 | 196,000 |
2015/01/13 | 155 | 156 | 154 | 155 | 198,000 |
2015/01/09 | 160 | 160 | 158 | 158 | 271,000 |
2015/01/08 | 163 | 163 | 156 | 158 | 774,000 |
2015/01/07 | 161 | 164 | 161 | 162 | 171,000 |
2015/01/06 | 162 | 164 | 161 | 161 | 182,000 |
2015/01/05 | 163 | 167 | 162 | 164 | 278,000 |