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 |
---|---|---|---|---|---|
2016/12/30 | 675 | 678 | 669 | 671 | 324,000 |
2016/12/29 | 680 | 682 | 659 | 665 | 358,000 |
2016/12/28 | 685 | 688 | 678 | 683 | 279,000 |
2016/12/27 | 680 | 684 | 675 | 679 | 244,000 |
2016/12/26 | 689 | 695 | 679 | 681 | 283,000 |
2016/12/22 | 687 | 695 | 687 | 694 | 224,000 |
2016/12/21 | 702 | 711 | 690 | 697 | 484,000 |
2016/12/20 | 706 | 706 | 696 | 702 | 274,000 |
2016/12/19 | 721 | 721 | 700 | 702 | 536,000 |
2016/12/16 | 710 | 726 | 710 | 726 | 746,000 |
2016/12/15 | 695 | 708 | 695 | 703 | 533,000 |
2016/12/14 | 692 | 697 | 689 | 695 | 374,000 |
2016/12/13 | 700 | 700 | 679 | 692 | 654,000 |
2016/12/12 | 697 | 701 | 682 | 691 | 554,000 |
2016/12/09 | 690 | 695 | 679 | 694 | 580,000 |
2016/12/08 | 684 | 692 | 678 | 688 | 569,000 |
2016/12/07 | 660 | 672 | 658 | 670 | 524,000 |
2016/12/06 | 655 | 664 | 649 | 651 | 497,000 |
2016/12/05 | 638 | 654 | 636 | 648 | 538,000 |
2016/12/02 | 632 | 644 | 631 | 637 | 352,000 |
2016/12/01 | 640 | 649 | 630 | 632 | 664,000 |
2016/11/30 | 635 | 637 | 627 | 630 | 334,000 |
2016/11/29 | 630 | 636 | 628 | 635 | 505,000 |
2016/11/28 | 623 | 630 | 613 | 628 | 455,000 |
2016/11/25 | 612 | 637 | 612 | 616 | 1,314,000 |
2016/11/24 | 601 | 610 | 597 | 605 | 1,058,000 |
2016/11/22 | 611 | 611 | 600 | 606 | 375,000 |
2016/11/21 | 614 | 618 | 606 | 611 | 411,000 |
2016/11/18 | 620 | 621 | 615 | 617 | 411,000 |
2016/11/17 | 611 | 619 | 610 | 614 | 349,000 |
2016/11/16 | 620 | 624 | 615 | 622 | 510,000 |
2016/11/15 | 614 | 617 | 599 | 608 | 815,000 |
2016/11/14 | 578 | 619 | 578 | 619 | 1,076,000 |
2016/11/11 | 578 | 585 | 571 | 573 | 569,000 |
2016/11/10 | 555 | 573 | 555 | 569 | 357,000 |
2016/11/09 | 565 | 578 | 514 | 532 | 464,000 |
2016/11/08 | 571 | 572 | 566 | 570 | 188,000 |
2016/11/07 | 561 | 573 | 558 | 571 | 224,000 |
2016/11/04 | 554 | 559 | 548 | 554 | 241,000 |
2016/11/02 | 567 | 570 | 564 | 564 | 142,000 |
2016/11/01 | 575 | 576 | 571 | 575 | 124,000 |
2016/10/31 | 581 | 581 | 576 | 577 | 136,000 |
2016/10/28 | 569 | 582 | 567 | 579 | 366,000 |
2016/10/27 | 564 | 571 | 564 | 567 | 132,000 |
2016/10/26 | 571 | 572 | 560 | 568 | 271,000 |
2016/10/25 | 582 | 586 | 572 | 574 | 411,000 |
2016/10/24 | 576 | 583 | 575 | 582 | 406,000 |
2016/10/21 | 579 | 581 | 577 | 578 | 577,000 |
2016/10/20 | 580 | 581 | 572 | 581 | 546,000 |
2016/10/19 | 565 | 575 | 565 | 573 | 402,000 |
2016/10/18 | 567 | 570 | 558 | 565 | 431,000 |
2016/10/17 | 566 | 570 | 558 | 568 | 504,000 |
2016/10/14 | 560 | 566 | 555 | 563 | 344,000 |
2016/10/13 | 577 | 582 | 553 | 563 | 608,000 |
2016/10/12 | 568 | 585 | 568 | 576 | 724,000 |
2016/10/11 | 570 | 584 | 567 | 578 | 684,000 |
2016/10/07 | 565 | 578 | 560 | 575 | 721,000 |
2016/10/06 | 565 | 572 | 556 | 561 | 656,000 |
2016/10/05 | 536 | 561 | 536 | 556 | 982,000 |
2016/10/04 | 526 | 534 | 521 | 533 | 767,000 |
2016/10/03 | 526 | 528 | 519 | 522 | 264,000 |
2016/09/30 | 524 | 532 | 517 | 526 | 384,000 |
2016/09/29 | 529 | 536 | 526 | 528 | 423,000 |
2016/09/28 | 533 | 533 | 515 | 525 | 379,000 |
2016/09/27 | 507 | 535 | 507 | 533 | 598,000 |
2016/09/26 | 527 | 527 | 515 | 515 | 445,000 |
2016/09/23 | 528 | 534 | 521 | 523 | 390,000 |
2016/09/21 | 523 | 532 | 511 | 530 | 499,000 |
2016/09/20 | 507 | 526 | 505 | 523 | 398,000 |
2016/09/16 | 513 | 518 | 507 | 510 | 272,000 |
2016/09/15 | 510 | 515 | 503 | 514 | 378,000 |
2016/09/14 | 523 | 530 | 506 | 510 | 666,000 |
2016/09/13 | 541 | 541 | 530 | 532 | 385,000 |
2016/09/12 | 526 | 543 | 525 | 541 | 626,000 |
2016/09/09 | 509 | 537 | 509 | 536 | 869,000 |
2016/09/08 | 505 | 514 | 504 | 507 | 190,000 |
2016/09/07 | 507 | 508 | 504 | 507 | 165,000 |
2016/09/06 | 510 | 516 | 506 | 510 | 490,000 |
2016/09/05 | 502 | 518 | 502 | 507 | 530,000 |
2016/09/02 | 497 | 500 | 494 | 497 | 322,000 |
2016/09/01 | 480 | 502 | 479 | 500 | 556,000 |
2016/08/31 | 470 | 480 | 470 | 480 | 256,000 |
2016/08/30 | 458 | 467 | 458 | 467 | 193,000 |
2016/08/29 | 452 | 459 | 452 | 458 | 169,000 |
2016/08/26 | 452 | 452 | 443 | 443 | 159,000 |
2016/08/25 | 456 | 458 | 449 | 451 | 135,000 |
2016/08/24 | 450 | 457 | 450 | 456 | 155,000 |
2016/08/23 | 457 | 459 | 447 | 449 | 303,000 |
2016/08/22 | 469 | 473 | 460 | 460 | 298,000 |
2016/08/19 | 458 | 473 | 458 | 472 | 292,000 |
2016/08/18 | 460 | 466 | 457 | 458 | 175,000 |
2016/08/17 | 458 | 467 | 457 | 464 | 163,000 |
2016/08/16 | 463 | 468 | 458 | 458 | 235,000 |
2016/08/15 | 465 | 465 | 454 | 459 | 230,000 |
2016/08/12 | 469 | 469 | 459 | 465 | 299,000 |
2016/08/10 | 456 | 464 | 454 | 462 | 478,000 |
2016/08/09 | 470 | 473 | 465 | 468 | 323,000 |
2016/08/08 | 482 | 482 | 473 | 474 | 311,000 |
2016/08/05 | 466 | 479 | 466 | 476 | 509,000 |
2016/08/04 | 453 | 470 | 452 | 465 | 453,000 |
2016/08/03 | 449 | 454 | 443 | 452 | 401,000 |
2016/08/02 | 455 | 460 | 451 | 452 | 411,000 |
2016/08/01 | 435 | 458 | 434 | 455 | 439,000 |
2016/07/29 | 443 | 449 | 432 | 442 | 575,000 |
2016/07/28 | 461 | 475 | 429 | 437 | 984,000 |
2016/07/27 | 451 | 461 | 447 | 461 | 248,000 |
2016/07/26 | 456 | 456 | 443 | 446 | 174,000 |
2016/07/25 | 466 | 468 | 460 | 460 | 183,000 |
2016/07/22 | 461 | 466 | 457 | 463 | 182,000 |
2016/07/21 | 459 | 465 | 459 | 465 | 258,000 |
2016/07/20 | 456 | 458 | 448 | 451 | 178,000 |
2016/07/19 | 452 | 462 | 450 | 461 | 410,000 |
2016/07/15 | 446 | 453 | 444 | 451 | 396,000 |
2016/07/14 | 441 | 448 | 437 | 447 | 234,000 |
2016/07/13 | 450 | 451 | 442 | 446 | 388,000 |
2016/07/12 | 434 | 448 | 434 | 440 | 541,000 |
2016/07/11 | 404 | 423 | 404 | 423 | 491,000 |
2016/07/08 | 412 | 413 | 399 | 400 | 481,000 |
2016/07/07 | 402 | 414 | 401 | 405 | 956,000 |
2016/07/06 | 398 | 402 | 391 | 402 | 601,000 |
2016/07/05 | 404 | 406 | 399 | 406 | 424,000 |
2016/07/04 | 399 | 406 | 394 | 405 | 443,000 |
2016/07/01 | 390 | 401 | 388 | 399 | 469,000 |
2016/06/30 | 402 | 402 | 386 | 386 | 612,000 |
2016/06/29 | 398 | 398 | 389 | 394 | 399,000 |
2016/06/28 | 396 | 397 | 385 | 390 | 474,000 |
2016/06/27 | 400 | 408 | 395 | 398 | 420,000 |
2016/06/24 | 442 | 447 | 394 | 398 | 696,000 |
2016/06/23 | 422 | 439 | 420 | 438 | 529,000 |
2016/06/22 | 421 | 432 | 415 | 426 | 820,000 |
2016/06/21 | 418 | 428 | 418 | 427 | 287,000 |
2016/06/20 | 411 | 436 | 409 | 426 | 859,000 |
2016/06/17 | 398 | 411 | 398 | 409 | 714,000 |
2016/06/16 | 405 | 407 | 394 | 396 | 758,000 |
2016/06/15 | 400 | 415 | 399 | 411 | 490,000 |
2016/06/14 | 407 | 411 | 401 | 403 | 669,000 |
2016/06/13 | 415 | 415 | 406 | 407 | 324,000 |
2016/06/10 | 426 | 426 | 419 | 422 | 261,000 |
2016/06/09 | 421 | 426 | 420 | 421 | 455,000 |
2016/06/08 | 423 | 426 | 420 | 424 | 263,000 |
2016/06/07 | 420 | 427 | 420 | 425 | 349,000 |
2016/06/06 | 411 | 423 | 411 | 420 | 511,000 |
2016/06/03 | 432 | 436 | 415 | 421 | 1,147,000 |
2016/06/02 | 455 | 455 | 435 | 437 | 660,000 |
2016/06/01 | 460 | 469 | 460 | 463 | 223,000 |
2016/05/31 | 455 | 465 | 451 | 465 | 352,000 |
2016/05/30 | 449 | 457 | 449 | 454 | 355,000 |
2016/05/27 | 458 | 459 | 449 | 450 | 520,000 |
2016/05/26 | 469 | 477 | 457 | 461 | 448,000 |
2016/05/25 | 457 | 472 | 453 | 471 | 583,000 |
2016/05/24 | 465 | 466 | 443 | 447 | 948,000 |
2016/05/23 | 477 | 477 | 461 | 467 | 675,000 |
2016/05/20 | 476 | 485 | 473 | 477 | 1,044,000 |
2016/05/19 | 480 | 480 | 471 | 475 | 472,000 |
2016/05/18 | 472 | 477 | 466 | 469 | 694,000 |
2016/05/17 | 462 | 476 | 456 | 468 | 1,052,000 |
2016/05/16 | 447 | 470 | 447 | 464 | 1,210,000 |
2016/05/13 | 448 | 448 | 428 | 435 | 1,207,000 |
2016/05/12 | 424 | 464 | 421 | 443 | 1,456,000 |
2016/05/11 | 429 | 435 | 423 | 427 | 567,000 |
2016/05/10 | 427 | 430 | 418 | 425 | 843,000 |
2016/05/09 | 430 | 439 | 423 | 424 | 545,000 |
2016/05/06 | 442 | 449 | 426 | 430 | 821,000 |
2016/05/02 | 448 | 453 | 441 | 446 | 596,000 |
2016/04/28 | 478 | 485 | 462 | 462 | 669,000 |
2016/04/27 | 474 | 478 | 467 | 476 | 524,000 |
2016/04/26 | 477 | 479 | 463 | 477 | 711,000 |
2016/04/25 | 482 | 485 | 469 | 482 | 699,000 |
2016/04/22 | 458 | 477 | 458 | 477 | 1,138,000 |
2016/04/21 | 465 | 466 | 456 | 461 | 820,000 |
2016/04/20 | 450 | 463 | 444 | 460 | 1,990,000 |
2016/04/19 | 420 | 451 | 420 | 449 | 1,905,000 |
2016/04/18 | 416 | 421 | 402 | 412 | 1,169,000 |
2016/04/15 | 447 | 449 | 430 | 432 | 1,258,000 |
2016/04/14 | 444 | 452 | 439 | 452 | 1,580,000 |
2016/04/13 | 441 | 444 | 432 | 436 | 966,000 |
2016/04/12 | 413 | 437 | 411 | 435 | 1,067,000 |
2016/04/11 | 416 | 416 | 402 | 408 | 462,000 |
2016/04/08 | 411 | 425 | 396 | 419 | 1,175,000 |
2016/04/07 | 402 | 419 | 397 | 419 | 1,416,000 |
2016/04/06 | 393 | 403 | 393 | 402 | 755,000 |
2016/04/05 | 403 | 403 | 386 | 401 | 1,328,000 |
2016/04/04 | 392 | 405 | 391 | 401 | 582,000 |
2016/04/01 | 409 | 409 | 391 | 394 | 756,000 |
2016/03/31 | 410 | 414 | 407 | 409 | 415,000 |
2016/03/30 | 420 | 421 | 407 | 409 | 440,000 |
2016/03/29 | 416 | 422 | 415 | 419 | 214,000 |
2016/03/28 | 420 | 424 | 417 | 423 | 376,000 |
2016/03/25 | 420 | 420 | 410 | 417 | 662,000 |
2016/03/24 | 446 | 446 | 419 | 421 | 1,510,000 |
2016/03/23 | 431 | 435 | 424 | 425 | 271,000 |
2016/03/22 | 432 | 436 | 426 | 434 | 423,000 |
2016/03/18 | 434 | 438 | 421 | 422 | 969,000 |
2016/03/17 | 430 | 444 | 429 | 433 | 439,000 |
2016/03/16 | 440 | 442 | 428 | 429 | 631,000 |
2016/03/15 | 450 | 454 | 445 | 448 | 379,000 |
2016/03/14 | 452 | 457 | 448 | 456 | 382,000 |
2016/03/11 | 440 | 450 | 434 | 447 | 471,000 |
2016/03/10 | 443 | 449 | 442 | 448 | 338,000 |
2016/03/09 | 435 | 438 | 422 | 434 | 453,000 |
2016/03/08 | 445 | 450 | 434 | 441 | 400,000 |
2016/03/07 | 444 | 448 | 436 | 444 | 483,000 |
2016/03/04 | 430 | 445 | 429 | 442 | 671,000 |
2016/03/03 | 416 | 431 | 416 | 430 | 396,000 |
2016/03/02 | 401 | 418 | 400 | 417 | 581,000 |
2016/03/01 | 397 | 399 | 386 | 391 | 446,000 |
2016/02/29 | 400 | 410 | 400 | 400 | 370,000 |
2016/02/26 | 403 | 407 | 398 | 398 | 423,000 |
2016/02/25 | 395 | 402 | 393 | 399 | 329,000 |
2016/02/24 | 395 | 398 | 391 | 395 | 437,000 |
2016/02/23 | 403 | 410 | 399 | 402 | 314,000 |
2016/02/22 | 401 | 404 | 396 | 399 | 504,000 |
2016/02/19 | 414 | 417 | 402 | 405 | 503,000 |
2016/02/18 | 413 | 430 | 410 | 422 | 1,015,000 |
2016/02/17 | 396 | 410 | 393 | 401 | 627,000 |
2016/02/16 | 388 | 407 | 385 | 395 | 795,000 |
2016/02/15 | 379 | 395 | 370 | 390 | 602,000 |
2016/02/12 | 361 | 369 | 355 | 357 | 1,195,000 |
2016/02/10 | 388 | 390 | 374 | 382 | 844,000 |
2016/02/09 | 400 | 403 | 384 | 387 | 981,000 |
2016/02/08 | 409 | 417 | 398 | 412 | 542,000 |
2016/02/05 | 406 | 416 | 404 | 411 | 660,000 |
2016/02/04 | 413 | 419 | 409 | 411 | 643,000 |
2016/02/03 | 427 | 427 | 406 | 410 | 1,080,000 |
2016/02/02 | 437 | 439 | 432 | 435 | 745,000 |
2016/02/01 | 440 | 443 | 431 | 437 | 1,319,000 |
2016/01/29 | 455 | 458 | 419 | 438 | 2,675,000 |
2016/01/28 | 476 | 477 | 460 | 462 | 641,000 |
2016/01/27 | 480 | 484 | 471 | 480 | 494,000 |
2016/01/26 | 473 | 479 | 465 | 465 | 366,000 |
2016/01/25 | 491 | 493 | 476 | 485 | 413,000 |
2016/01/22 | 464 | 475 | 456 | 475 | 568,000 |
2016/01/21 | 464 | 474 | 442 | 443 | 692,000 |
2016/01/20 | 475 | 476 | 465 | 467 | 656,000 |
2016/01/19 | 467 | 484 | 462 | 479 | 508,000 |
2016/01/18 | 461 | 471 | 455 | 467 | 593,000 |
2016/01/15 | 490 | 490 | 465 | 469 | 750,000 |
2016/01/14 | 475 | 480 | 467 | 476 | 669,000 |
2016/01/13 | 476 | 496 | 476 | 489 | 499,000 |
2016/01/12 | 482 | 487 | 463 | 464 | 598,000 |
2016/01/08 | 480 | 493 | 478 | 484 | 527,000 |
2016/01/07 | 494 | 498 | 483 | 483 | 665,000 |
2016/01/06 | 512 | 514 | 492 | 496 | 832,000 |
2016/01/05 | 514 | 525 | 508 | 512 | 583,000 |
2016/01/04 | 520 | 533 | 514 | 518 | 411,000 |