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 |
---|---|---|---|---|---|
2016/12/30 | 167 | 167 | 163 | 165 | 458,000 |
2016/12/29 | 170 | 170 | 166 | 167 | 314,000 |
2016/12/28 | 169 | 171 | 168 | 171 | 162,000 |
2016/12/27 | 168 | 170 | 168 | 168 | 206,000 |
2016/12/26 | 169 | 169 | 167 | 167 | 257,000 |
2016/12/22 | 170 | 171 | 168 | 170 | 227,000 |
2016/12/21 | 171 | 173 | 171 | 172 | 359,000 |
2016/12/20 | 168 | 171 | 167 | 171 | 362,000 |
2016/12/19 | 171 | 171 | 168 | 169 | 275,000 |
2016/12/16 | 171 | 176 | 170 | 174 | 376,000 |
2016/12/15 | 173 | 174 | 169 | 169 | 556,000 |
2016/12/14 | 177 | 177 | 171 | 174 | 477,000 |
2016/12/13 | 178 | 180 | 177 | 178 | 342,000 |
2016/12/12 | 182 | 182 | 177 | 180 | 755,000 |
2016/12/09 | 183 | 187 | 175 | 177 | 2,437,000 |
2016/12/08 | 170 | 178 | 166 | 178 | 2,691,000 |
2016/12/07 | 157 | 163 | 154 | 162 | 743,000 |
2016/12/06 | 155 | 156 | 154 | 156 | 185,000 |
2016/12/05 | 155 | 155 | 153 | 155 | 158,000 |
2016/12/02 | 156 | 157 | 154 | 155 | 198,000 |
2016/12/01 | 157 | 158 | 155 | 156 | 331,000 |
2016/11/30 | 153 | 155 | 152 | 155 | 171,000 |
2016/11/29 | 153 | 154 | 150 | 151 | 196,000 |
2016/11/28 | 153 | 158 | 152 | 154 | 450,000 |
2016/11/25 | 156 | 157 | 147 | 149 | 479,000 |
2016/11/24 | 153 | 155 | 152 | 154 | 289,000 |
2016/11/22 | 150 | 152 | 149 | 152 | 329,000 |
2016/11/21 | 150 | 151 | 149 | 150 | 137,000 |
2016/11/18 | 149 | 150 | 148 | 149 | 181,000 |
2016/11/17 | 146 | 148 | 146 | 148 | 64,000 |
2016/11/16 | 146 | 149 | 146 | 147 | 63,000 |
2016/11/15 | 148 | 149 | 146 | 146 | 56,000 |
2016/11/14 | 146 | 150 | 146 | 148 | 152,000 |
2016/11/11 | 145 | 148 | 145 | 146 | 143,000 |
2016/11/10 | 144 | 146 | 143 | 144 | 185,000 |
2016/11/09 | 148 | 148 | 135 | 139 | 328,000 |
2016/11/08 | 148 | 148 | 144 | 148 | 138,000 |
2016/11/07 | 145 | 147 | 145 | 147 | 129,000 |
2016/11/04 | 142 | 143 | 141 | 143 | 133,000 |
2016/11/02 | 148 | 148 | 143 | 145 | 254,000 |
2016/11/01 | 150 | 151 | 148 | 150 | 119,000 |
2016/10/31 | 151 | 151 | 148 | 150 | 202,000 |
2016/10/28 | 152 | 153 | 149 | 151 | 275,000 |
2016/10/27 | 145 | 151 | 145 | 151 | 504,000 |
2016/10/26 | 143 | 144 | 141 | 143 | 135,000 |
2016/10/25 | 144 | 146 | 143 | 145 | 217,000 |
2016/10/24 | 147 | 147 | 143 | 144 | 138,000 |
2016/10/21 | 148 | 151 | 144 | 145 | 395,000 |
2016/10/20 | 143 | 152 | 142 | 151 | 712,000 |
2016/10/19 | 144 | 144 | 141 | 141 | 222,000 |
2016/10/18 | 145 | 147 | 144 | 145 | 214,000 |
2016/10/17 | 140 | 144 | 140 | 143 | 439,000 |
2016/10/14 | 143 | 143 | 138 | 138 | 723,000 |
2016/10/13 | 153 | 155 | 145 | 145 | 1,084,000 |
2016/10/12 | 165 | 166 | 161 | 161 | 183,000 |
2016/10/11 | 166 | 166 | 165 | 166 | 106,000 |
2016/10/07 | 166 | 167 | 164 | 166 | 164,000 |
2016/10/06 | 164 | 167 | 162 | 166 | 335,000 |
2016/10/05 | 166 | 166 | 162 | 164 | 207,000 |
2016/10/04 | 159 | 163 | 159 | 163 | 187,000 |
2016/10/03 | 163 | 163 | 157 | 158 | 365,000 |
2016/09/30 | 166 | 166 | 162 | 162 | 199,000 |
2016/09/29 | 164 | 166 | 162 | 166 | 233,000 |
2016/09/28 | 165 | 165 | 163 | 164 | 131,000 |
2016/09/27 | 166 | 166 | 162 | 166 | 240,000 |
2016/09/26 | 167 | 168 | 165 | 166 | 203,000 |
2016/09/23 | 162 | 168 | 161 | 167 | 294,000 |
2016/09/21 | 159 | 161 | 157 | 161 | 257,000 |
2016/09/20 | 160 | 162 | 159 | 161 | 291,000 |
2016/09/16 | 158 | 160 | 156 | 158 | 402,000 |
2016/09/15 | 170 | 170 | 161 | 162 | 675,000 |
2016/09/14 | 159 | 167 | 155 | 166 | 903,000 |
2016/09/13 | 155 | 162 | 155 | 159 | 572,000 |
2016/09/12 | 150 | 155 | 149 | 155 | 238,000 |
2016/09/09 | 152 | 154 | 150 | 151 | 379,000 |
2016/09/08 | 151 | 151 | 149 | 151 | 173,000 |
2016/09/07 | 147 | 152 | 147 | 151 | 225,000 |
2016/09/06 | 150 | 153 | 148 | 150 | 518,000 |
2016/09/05 | 146 | 150 | 146 | 149 | 372,000 |
2016/09/02 | 142 | 146 | 142 | 145 | 284,000 |
2016/09/01 | 138 | 142 | 137 | 142 | 445,000 |
2016/08/31 | 136 | 137 | 136 | 137 | 68,000 |
2016/08/30 | 136 | 136 | 135 | 136 | 49,000 |
2016/08/29 | 135 | 136 | 135 | 135 | 77,000 |
2016/08/26 | 136 | 136 | 134 | 135 | 110,000 |
2016/08/25 | 138 | 138 | 136 | 136 | 109,000 |
2016/08/24 | 134 | 138 | 134 | 137 | 170,000 |
2016/08/23 | 135 | 137 | 133 | 134 | 269,000 |
2016/08/22 | 134 | 137 | 133 | 136 | 341,000 |
2016/08/19 | 128 | 134 | 128 | 134 | 464,000 |
2016/08/18 | 126 | 129 | 125 | 128 | 373,000 |
2016/08/17 | 124 | 126 | 123 | 126 | 240,000 |
2016/08/16 | 124 | 124 | 122 | 123 | 140,000 |
2016/08/15 | 123 | 125 | 123 | 124 | 146,000 |
2016/08/12 | 123 | 123 | 121 | 123 | 140,000 |
2016/08/10 | 123 | 123 | 121 | 122 | 60,000 |
2016/08/09 | 123 | 124 | 122 | 123 | 79,000 |
2016/08/08 | 122 | 123 | 122 | 123 | 93,000 |
2016/08/05 | 123 | 124 | 120 | 120 | 252,000 |
2016/08/04 | 119 | 123 | 119 | 123 | 78,000 |
2016/08/03 | 119 | 120 | 118 | 118 | 88,000 |
2016/08/02 | 121 | 122 | 120 | 120 | 47,000 |
2016/08/01 | 123 | 123 | 121 | 122 | 151,000 |
2016/07/29 | 120 | 122 | 119 | 121 | 124,000 |
2016/07/28 | 122 | 123 | 119 | 120 | 276,000 |
2016/07/27 | 123 | 123 | 121 | 123 | 159,000 |
2016/07/26 | 123 | 124 | 121 | 121 | 231,000 |
2016/07/25 | 120 | 124 | 120 | 124 | 165,000 |
2016/07/22 | 120 | 122 | 119 | 119 | 127,000 |
2016/07/21 | 122 | 123 | 120 | 122 | 190,000 |
2016/07/20 | 123 | 124 | 121 | 122 | 192,000 |
2016/07/19 | 122 | 124 | 120 | 124 | 271,000 |
2016/07/15 | 123 | 123 | 119 | 122 | 214,000 |
2016/07/14 | 121 | 124 | 118 | 122 | 437,000 |
2016/07/13 | 122 | 125 | 122 | 122 | 897,000 |
2016/07/12 | 116 | 121 | 116 | 120 | 551,000 |
2016/07/11 | 115 | 116 | 115 | 116 | 217,000 |
2016/07/08 | 114 | 114 | 113 | 113 | 109,000 |
2016/07/07 | 113 | 114 | 113 | 113 | 91,000 |
2016/07/06 | 114 | 114 | 111 | 113 | 215,000 |
2016/07/05 | 115 | 115 | 113 | 115 | 314,000 |
2016/07/04 | 113 | 114 | 111 | 114 | 535,000 |
2016/07/01 | 115 | 118 | 111 | 113 | 2,029,000 |
2016/06/30 | 101 | 101 | 99 | 100 | 88,000 |
2016/06/29 | 100 | 101 | 99 | 99 | 84,000 |
2016/06/28 | 100 | 102 | 98 | 100 | 103,000 |
2016/06/27 | 103 | 103 | 100 | 101 | 94,000 |
2016/06/24 | 110 | 111 | 88 | 99 | 298,000 |
2016/06/23 | 109 | 110 | 107 | 110 | 59,000 |
2016/06/22 | 110 | 110 | 108 | 109 | 47,000 |
2016/06/21 | 109 | 111 | 108 | 110 | 63,000 |
2016/06/20 | 108 | 110 | 106 | 110 | 64,000 |
2016/06/17 | 108 | 108 | 104 | 107 | 136,000 |
2016/06/16 | 108 | 109 | 101 | 105 | 136,000 |
2016/06/15 | 109 | 111 | 107 | 110 | 99,000 |
2016/06/14 | 114 | 114 | 109 | 110 | 174,000 |
2016/06/13 | 116 | 116 | 113 | 114 | 120,000 |
2016/06/10 | 116 | 117 | 116 | 116 | 84,000 |
2016/06/09 | 118 | 118 | 116 | 117 | 80,000 |
2016/06/08 | 118 | 120 | 118 | 119 | 31,000 |
2016/06/07 | 118 | 119 | 116 | 119 | 116,000 |
2016/06/06 | 117 | 119 | 115 | 117 | 215,000 |
2016/06/03 | 120 | 121 | 118 | 119 | 136,000 |
2016/06/02 | 123 | 123 | 120 | 120 | 168,000 |
2016/06/01 | 122 | 125 | 122 | 124 | 113,000 |
2016/05/31 | 121 | 123 | 120 | 123 | 50,000 |
2016/05/30 | 120 | 121 | 118 | 121 | 139,000 |
2016/05/27 | 121 | 121 | 120 | 120 | 110,000 |
2016/05/26 | 123 | 123 | 121 | 121 | 52,000 |
2016/05/25 | 121 | 122 | 120 | 122 | 44,000 |
2016/05/24 | 121 | 121 | 119 | 119 | 28,000 |
2016/05/23 | 121 | 121 | 119 | 121 | 77,000 |
2016/05/20 | 120 | 122 | 120 | 121 | 73,000 |
2016/05/19 | 120 | 121 | 119 | 120 | 47,000 |
2016/05/18 | 122 | 122 | 118 | 120 | 177,000 |
2016/05/17 | 123 | 123 | 122 | 122 | 26,000 |
2016/05/16 | 122 | 123 | 121 | 121 | 55,000 |
2016/05/13 | 125 | 125 | 121 | 121 | 122,000 |
2016/05/12 | 123 | 125 | 121 | 125 | 84,000 |
2016/05/11 | 124 | 125 | 122 | 123 | 133,000 |
2016/05/10 | 122 | 123 | 121 | 123 | 48,000 |
2016/05/09 | 121 | 123 | 121 | 122 | 65,000 |
2016/05/06 | 122 | 122 | 118 | 120 | 141,000 |
2016/05/02 | 121 | 121 | 116 | 119 | 376,000 |
2016/04/28 | 126 | 128 | 123 | 123 | 388,000 |
2016/04/27 | 126 | 127 | 123 | 126 | 318,000 |
2016/04/26 | 125 | 127 | 124 | 127 | 293,000 |
2016/04/25 | 126 | 127 | 124 | 126 | 200,000 |
2016/04/22 | 124 | 126 | 124 | 125 | 237,000 |
2016/04/21 | 124 | 126 | 123 | 125 | 199,000 |
2016/04/20 | 129 | 129 | 121 | 124 | 702,000 |
2016/04/19 | 126 | 128 | 125 | 128 | 721,000 |
2016/04/18 | 122 | 128 | 122 | 125 | 598,000 |
2016/04/15 | 123 | 126 | 121 | 125 | 627,000 |
2016/04/14 | 123 | 125 | 121 | 124 | 1,277,000 |
2016/04/13 | 138 | 143 | 122 | 122 | 8,348,000 |
2016/04/12 | 101 | 105 | 101 | 103 | 111,000 |
2016/04/11 | 104 | 104 | 100 | 100 | 39,000 |
2016/04/08 | 101 | 104 | 100 | 102 | 83,000 |
2016/04/07 | 100 | 102 | 100 | 101 | 48,000 |
2016/04/06 | 99 | 101 | 99 | 99 | 80,000 |
2016/04/05 | 107 | 107 | 102 | 102 | 160,000 |
2016/04/04 | 105 | 106 | 104 | 106 | 65,000 |
2016/04/01 | 107 | 108 | 105 | 105 | 105,000 |
2016/03/31 | 108 | 109 | 107 | 107 | 35,000 |
2016/03/30 | 110 | 111 | 107 | 108 | 121,000 |
2016/03/29 | 109 | 112 | 109 | 109 | 129,000 |
2016/03/28 | 106 | 109 | 106 | 108 | 63,000 |
2016/03/25 | 106 | 108 | 106 | 106 | 58,000 |
2016/03/24 | 109 | 109 | 102 | 104 | 78,000 |
2016/03/23 | 110 | 110 | 108 | 109 | 63,000 |
2016/03/22 | 108 | 110 | 108 | 109 | 78,000 |
2016/03/18 | 108 | 108 | 105 | 105 | 51,000 |
2016/03/17 | 109 | 109 | 107 | 108 | 51,000 |
2016/03/16 | 108 | 110 | 108 | 109 | 38,000 |
2016/03/15 | 108 | 111 | 108 | 110 | 52,000 |
2016/03/14 | 109 | 111 | 107 | 109 | 139,000 |
2016/03/11 | 107 | 109 | 105 | 109 | 110,000 |
2016/03/10 | 104 | 107 | 104 | 107 | 68,000 |
2016/03/09 | 104 | 104 | 101 | 103 | 80,000 |
2016/03/08 | 107 | 107 | 103 | 104 | 73,000 |
2016/03/07 | 110 | 110 | 107 | 107 | 156,000 |
2016/03/04 | 104 | 107 | 104 | 106 | 91,000 |
2016/03/03 | 101 | 107 | 101 | 104 | 142,000 |
2016/03/02 | 100 | 102 | 99 | 101 | 145,000 |
2016/03/01 | 96 | 99 | 96 | 98 | 99,000 |
2016/02/29 | 98 | 102 | 97 | 97 | 87,000 |
2016/02/26 | 98 | 98 | 97 | 98 | 48,000 |
2016/02/25 | 95 | 98 | 95 | 98 | 74,000 |
2016/02/24 | 94 | 95 | 93 | 94 | 86,000 |
2016/02/23 | 99 | 99 | 95 | 95 | 116,000 |
2016/02/22 | 95 | 98 | 94 | 98 | 94,000 |
2016/02/19 | 98 | 98 | 93 | 95 | 227,000 |
2016/02/18 | 98 | 99 | 96 | 98 | 53,000 |
2016/02/17 | 95 | 99 | 93 | 95 | 103,000 |
2016/02/16 | 90 | 97 | 90 | 95 | 183,000 |
2016/02/15 | 89 | 91 | 87 | 91 | 349,000 |
2016/02/12 | 83 | 88 | 83 | 83 | 633,000 |
2016/02/10 | 101 | 102 | 91 | 93 | 624,000 |
2016/02/09 | 105 | 105 | 100 | 101 | 300,000 |
2016/02/08 | 109 | 110 | 106 | 108 | 112,000 |
2016/02/05 | 110 | 112 | 108 | 109 | 278,000 |
2016/02/04 | 113 | 115 | 111 | 113 | 181,000 |
2016/02/03 | 115 | 116 | 114 | 115 | 113,000 |
2016/02/02 | 119 | 120 | 118 | 119 | 191,000 |
2016/02/01 | 115 | 118 | 114 | 117 | 234,000 |
2016/01/29 | 112 | 113 | 111 | 113 | 158,000 |
2016/01/28 | 113 | 113 | 112 | 112 | 214,000 |
2016/01/27 | 113 | 113 | 112 | 113 | 72,000 |
2016/01/26 | 113 | 113 | 110 | 111 | 164,000 |
2016/01/25 | 116 | 116 | 113 | 115 | 165,000 |
2016/01/22 | 112 | 113 | 108 | 113 | 397,000 |
2016/01/21 | 111 | 113 | 106 | 106 | 452,000 |
2016/01/20 | 115 | 117 | 109 | 110 | 1,421,000 |
2016/01/19 | 107 | 110 | 105 | 106 | 223,000 |
2016/01/18 | 107 | 108 | 105 | 107 | 224,000 |
2016/01/15 | 110 | 111 | 108 | 108 | 91,000 |
2016/01/14 | 109 | 110 | 108 | 109 | 207,000 |
2016/01/13 | 110 | 113 | 110 | 112 | 82,000 |
2016/01/12 | 113 | 114 | 109 | 109 | 241,000 |
2016/01/08 | 111 | 115 | 111 | 113 | 290,000 |
2016/01/07 | 115 | 115 | 112 | 112 | 201,000 |
2016/01/06 | 120 | 120 | 114 | 115 | 367,000 |
2016/01/05 | 122 | 124 | 120 | 120 | 245,000 |
2016/01/04 | 122 | 125 | 122 | 124 | 155,000 |