日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ツガミ(6101)の株価時系列情報

ツガミ(6101)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
2000/12/29 334 335 330 330 98,000
2000/12/28 338 340 333 335 346,000
2000/12/27 332 332 321 323 182,000
2000/12/26 337 339 328 332 171,000
2000/12/25 343 343 330 337 220,000
2000/12/22 318 333 313 313 379,000
2000/12/21 326 326 310 313 732,000
2000/12/20 348 350 336 336 347,000
2000/12/19 383 389 358 363 467,000
2000/12/18 355 382 355 378 403,000
2000/12/15 360 365 356 360 269,000
2000/12/14 379 379 364 364 340,000
2000/12/13 389 390 375 380 428,000
2000/12/12 405 410 386 388 1,386,000
2000/12/11 374 400 370 395 1,129,000
2000/12/08 340 367 335 364 911,000
2000/12/07 335 335 327 331 108,000
2000/12/06 343 347 330 331 144,000
2000/12/05 342 347 340 343 198,000
2000/12/04 352 353 342 347 291,000
2000/12/01 320 339 320 337 220,000
2000/11/30 316 320 315 318 192,000
2000/11/29 320 324 318 320 203,000
2000/11/28 321 330 320 330 202,000
2000/11/27 319 328 319 325 189,000
2000/11/24 316 320 315 318 184,000
2000/11/22 316 321 316 320 148,000
2000/11/21 311 320 311 315 156,000
2000/11/20 320 324 315 316 140,000
2000/11/17 322 327 320 321 215,000
2000/11/16 338 338 330 332 142,000
2000/11/15 347 348 335 338 128,000
2000/11/14 343 343 334 343 127,000
2000/11/13 347 348 331 348 120,000
2000/11/10 360 360 340 347 213,000
2000/11/09 366 366 357 360 149,000
2000/11/08 356 367 354 362 235,000
2000/11/07 358 358 352 353 267,000
2000/11/06 341 350 335 348 294,000
2000/11/02 325 336 320 336 212,000
2000/11/01 326 326 315 323 218,000
2000/10/31 308 312 305 306 241,000
2000/10/30 320 320 311 313 131,000
2000/10/27 330 332 321 322 175,000
2000/10/26 308 330 305 330 268,000
2000/10/25 350 350 323 323 423,000
2000/10/24 356 359 350 350 310,000
2000/10/23 365 365 355 355 250,000
2000/10/20 365 373 364 373 301,000
2000/10/19 363 365 354 354 285,000
2000/10/18 380 383 360 368 336,000
2000/10/17 373 390 372 387 636,000
2000/10/16 370 370 365 369 237,000
2000/10/13 356 360 351 360 507,000
2000/10/12 365 370 361 366 309,000
2000/10/11 392 393 371 375 309,000
2000/10/10 396 400 392 395 151,000
2000/10/06 397 399 395 399 161,000
2000/10/05 400 402 396 398 172,000
2000/10/04 400 401 394 396 320,000
2000/10/03 409 410 400 404 149,000
2000/10/02 395 410 393 410 240,000
2000/09/29 410 410 398 400 351,000
2000/09/28 413 417 405 405 256,000
2000/09/27 415 418 413 418 321,000
2000/09/26 418 421 418 419 115,000
2000/09/25 434 435 424 426 169,000
2000/09/22 435 435 426 430 209,000
2000/09/21 448 448 438 444 150,000
2000/09/20 441 450 439 449 197,000
2000/09/19 429 437 414 437 253,000
2000/09/18 436 436 424 434 266,000
2000/09/14 450 450 440 441 309,000
2000/09/13 452 459 444 447 290,000
2000/09/12 456 456 450 453 201,000
2000/09/11 459 460 451 451 145,000
2000/09/08 456 459 451 459 224,000
2000/09/07 460 460 455 456 219,000
2000/09/06 465 468 461 461 187,000
2000/09/05 460 462 456 460 155,000
2000/09/04 470 472 461 461 109,000
2000/09/01 468 472 461 468 198,000
2000/08/31 469 474 465 469 198,000
2000/08/30 461 467 455 467 135,000
2000/08/29 469 469 455 460 355,000
2000/08/28 473 473 465 469 301,000
2000/08/25 465 473 465 469 362,000
2000/08/24 463 485 463 469 527,000
2000/08/23 447 459 447 459 348,000
2000/08/22 444 447 438 446 392,000
2000/08/21 450 454 443 447 228,000
2000/08/18 445 456 440 444 322,000
2000/08/17 458 458 442 447 289,000
2000/08/16 465 465 456 460 250,000
2000/08/15 485 488 455 469 204,000
2000/08/14 480 488 477 481 236,000
2000/08/11 459 477 458 477 288,000
2000/08/10 456 458 453 458 160,000
2000/08/09 452 455 452 455 179,000
2000/08/08 466 466 451 451 155,000
2000/08/07 453 460 451 457 230,000
2000/08/04 453 456 450 451 240,000
2000/08/03 451 460 450 450 343,000
2000/08/02 462 462 452 454 234,000
2000/08/01 455 464 451 457 326,000
2000/07/31 431 451 423 451 661,000
2000/07/28 475 475 451 451 709,000
2000/07/27 493 493 475 480 428,000
2000/07/26 501 504 496 498 224,000
2000/07/25 492 500 491 496 290,000
2000/07/24 501 504 490 492 411,000
2000/07/21 523 527 505 509 256,000
2000/07/19 500 519 495 519 607,000
2000/07/18 515 518 498 500 476,000
2000/07/17 530 530 515 515 257,000
2000/07/14 510 523 510 520 286,000
2000/07/13 518 520 498 510 874,000
2000/07/12 528 531 515 520 883,000
2000/07/11 543 549 535 538 352,000
2000/07/10 560 560 540 548 461,000
2000/07/07 560 560 550 553 316,000
2000/07/06 550 562 544 557 686,000
2000/07/05 556 563 546 550 428,000
2000/07/04 570 570 555 563 855,000
2000/07/03 533 563 533 560 1,675,000
2000/06/30 530 532 525 528 428,000
2000/06/29 530 539 525 529 777,000
2000/06/28 515 533 513 520 895,000
2000/06/27 513 520 510 512 835,000
2000/06/26 521 524 513 520 503,000
2000/06/23 530 530 525 527 566,000
2000/06/22 550 550 535 535 664,000
2000/06/21 565 565 545 545 445,000
2000/06/20 564 564 550 560 872,000
2000/06/19 525 540 525 539 393,000
2000/06/16 559 560 535 540 500,000
2000/06/15 573 574 552 552 340,000
2000/06/14 581 599 560 580 1,490,000
2000/06/13 593 595 575 575 1,096,000
2000/06/12 575 595 571 593 2,275,000
2000/06/09 546 562 535 560 857,000
2000/06/08 549 550 538 540 311,000
2000/06/07 549 550 533 539 416,000
2000/06/06 529 549 520 549 679,000
2000/06/05 529 530 520 522 319,000
2000/06/02 519 519 500 511 386,000
2000/06/01 490 495 485 495 366,000
2000/05/31 520 529 495 495 461,000
2000/05/30 498 515 498 512 264,000
2000/05/29 491 505 491 498 306,000
2000/05/26 511 516 502 504 431,000
2000/05/25 528 530 520 526 490,000
2000/05/24 490 522 483 508 831,000
2000/05/23 518 526 502 502 979,000
2000/05/22 541 542 523 528 876,000
2000/05/19 557 561 551 561 633,000
2000/05/18 575 585 565 570 539,000
2000/05/17 588 599 573 585 1,056,000
2000/05/16 560 570 545 558 1,045,000
2000/05/15 565 570 522 540 1,300,000
2000/05/12 583 586 561 564 639,000
2000/05/11 568 578 560 567 878,000
2000/05/10 590 592 581 588 381,000
2000/05/09 601 610 601 610 162,000
2000/05/08 605 623 600 610 440,000
2000/05/02 602 612 590 606 552,000
2000/05/01 564 600 562 600 473,000
2000/04/28 563 580 563 574 811,000
2000/04/27 601 608 582 583 857,000
2000/04/26 628 631 610 615 416,000
2000/04/25 622 635 616 625 493,000
2000/04/24 630 639 612 612 450,000
2000/04/21 647 647 608 615 475,000
2000/04/20 629 652 625 640 773,000
2000/04/19 599 629 590 619 1,104,000
2000/04/18 638 642 560 566 1,898,000
2000/04/17 628 640 608 608 3,282,000
2000/04/14 695 708 692 708 4,120,000
2000/04/13 680 693 672 690 2,995,000
2000/04/12 669 685 652 680 1,865,000
2000/04/11 658 675 639 663 1,242,000
2000/04/10 630 655 620 653 1,050,000
2000/04/07 618 637 615 618 941,000
2000/04/06 659 659 628 628 648,000
2000/04/05 654 660 638 649 762,000
2000/04/04 670 680 655 660 486,000
2000/04/03 648 678 643 675 1,435,000
2000/03/31 644 678 644 658 786,000
2000/03/30 687 688 649 664 955,000
2000/03/29 668 700 661 682 2,080,000
2000/03/28 611 670 606 648 1,296,000
2000/03/27 633 639 610 619 890,000
2000/03/24 659 665 640 640 735,000
2000/03/23 675 689 656 659 467,000
2000/03/22 665 698 650 674 1,533,000
2000/03/21 689 692 670 675 1,363,000
2000/03/17 690 705 661 693 5,580,000
2000/03/16 628 679 608 677 5,446,000
2000/03/15 580 627 567 620 2,117,000
2000/03/14 565 594 548 584 1,352,000
2000/03/13 616 617 555 569 2,107,000
2000/03/10 660 665 617 622 3,016,000
2000/03/09 608 650 603 646 7,487,000
2000/03/08 540 597 533 589 2,678,000
2000/03/07 520 555 520 543 2,105,000
2000/03/06 602 602 545 550 1,640,000
2000/03/03 600 618 590 597 3,938,000
2000/03/02 585 596 576 592 2,329,000
2000/03/01 565 600 560 565 2,461,000
2000/02/29 580 585 550 565 1,483,000
2000/02/28 540 590 540 570 5,322,000
2000/02/25 485 550 480 550 10,130,000
2000/02/24 435 494 435 470 2,441,000
2000/02/23 434 445 429 430 719,000
2000/02/22 456 458 424 439 1,306,000
2000/02/21 451 467 451 456 1,500,000
2000/02/18 479 479 460 460 1,135,000
2000/02/17 444 474 443 474 1,394,000
2000/02/16 459 459 436 444 1,278,000
2000/02/15 488 494 450 460 3,191,000
2000/02/14 461 485 456 479 4,308,000
2000/02/10 440 458 440 456 3,457,000
2000/02/09 442 444 429 444 1,722,000
2000/02/08 443 452 427 428 4,188,000
2000/02/07 409 450 404 433 6,897,000
2000/02/04 420 421 392 394 2,678,000
2000/02/03 409 434 406 410 6,065,000
2000/02/02 395 410 385 404 3,282,000
2000/02/01 373 392 360 390 1,364,000
2000/01/31 353 374 353 373 690,000
2000/01/28 365 371 362 363 637,000
2000/01/27 394 404 370 370 2,145,000
2000/01/26 354 398 350 389 4,419,000
2000/01/25 340 356 340 353 1,552,000
2000/01/24 353 358 345 348 1,546,000
2000/01/21 372 381 362 368 1,159,000
2000/01/20 367 394 366 370 2,151,000
2000/01/19 391 395 368 371 2,165,000
2000/01/18 399 421 387 399 5,652,000
2000/01/17 390 421 375 403 13,579,000
2000/01/14 319 397 316 395 10,041,000
2000/01/13 328 343 315 317 3,735,000
2000/01/12 318 334 307 319 2,415,000
2000/01/11 299 318 284 316 1,474,000
2000/01/07 320 329 285 289 2,157,000
2000/01/06 284 323 280 323 3,576,000
2000/01/05 275 285 262 280 926,000
2000/01/04 268 286 268 285 442,000

このページの先頭へ