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 |
---|---|---|---|---|---|
1983/12/28 | 639 | 644 | 629 | 644 | 173,000 |
1983/12/27 | 645 | 645 | 638 | 638 | 403,000 |
1983/12/26 | 630 | 646 | 630 | 638 | 780,000 |
1983/12/24 | 624 | 625 | 618 | 622 | 182,000 |
1983/12/23 | 619 | 625 | 615 | 615 | 344,000 |
1983/12/22 | 619 | 620 | 613 | 613 | 215,000 |
1983/12/21 | 627 | 627 | 616 | 618 | 423,000 |
1983/12/20 | 614 | 629 | 610 | 625 | 982,000 |
1983/12/19 | 599 | 610 | 580 | 609 | 425,000 |
1983/12/17 | 613 | 613 | 603 | 607 | 524,000 |
1983/12/16 | 580 | 600 | 580 | 593 | 855,000 |
1983/12/15 | 567 | 577 | 567 | 577 | 126,000 |
1983/12/14 | 561 | 570 | 560 | 560 | 65,000 |
1983/12/13 | 567 | 568 | 567 | 567 | 105,000 |
1983/12/12 | 564 | 566 | 564 | 566 | 52,000 |
1983/12/09 | 564 | 566 | 564 | 564 | 147,000 |
1983/12/08 | 561 | 574 | 561 | 563 | 378,000 |
1983/12/07 | 590 | 594 | 570 | 580 | 319,000 |
1983/12/06 | 580 | 588 | 565 | 588 | 207,000 |
1983/12/05 | 570 | 570 | 560 | 560 | 96,000 |
1983/12/03 | 580 | 585 | 570 | 570 | 98,000 |
1983/12/02 | 571 | 572 | 568 | 568 | 97,000 |
1983/12/01 | 575 | 585 | 567 | 580 | 78,000 |
1983/11/30 | 585 | 585 | 575 | 585 | 171,000 |
1983/11/29 | 585 | 585 | 576 | 585 | 115,000 |
1983/11/28 | 584 | 584 | 575 | 576 | 69,000 |
1983/11/26 | 572 | 583 | 572 | 581 | 223,000 |
1983/11/25 | 570 | 575 | 560 | 562 | 91,000 |
1983/11/24 | 585 | 590 | 580 | 580 | 524,000 |
1983/11/22 | 565 | 565 | 560 | 565 | 337,000 |
1983/11/21 | 560 | 560 | 550 | 550 | 25,000 |
1983/11/19 | 560 | 560 | 557 | 557 | 34,000 |
1983/11/18 | 569 | 569 | 559 | 560 | 72,000 |
1983/11/17 | 567 | 569 | 558 | 562 | 292,000 |
1983/11/16 | 565 | 565 | 550 | 564 | 484,000 |
1983/11/15 | 543 | 560 | 543 | 548 | 641,000 |
1983/11/14 | 535 | 543 | 533 | 543 | 98,000 |
1983/11/11 | 543 | 544 | 533 | 533 | 87,000 |
1983/11/10 | 525 | 535 | 525 | 535 | 68,000 |
1983/11/09 | 525 | 535 | 525 | 525 | 241,000 |
1983/11/08 | 528 | 528 | 525 | 525 | 61,000 |
1983/11/07 | 536 | 536 | 536 | 536 | 86,000 |
1983/11/05 | 540 | 541 | 536 | 536 | 34,000 |
1983/11/04 | 540 | 543 | 536 | 536 | 151,000 |
1983/11/02 | 530 | 536 | 530 | 536 | 130,000 |
1983/11/01 | 529 | 535 | 529 | 529 | 59,000 |
1983/10/31 | 525 | 529 | 525 | 525 | 202,000 |
1983/10/29 | 535 | 535 | 525 | 526 | 247,000 |
1983/10/28 | 540 | 544 | 540 | 540 | 103,000 |
1983/10/27 | 534 | 540 | 530 | 540 | 106,000 |
1983/10/26 | 535 | 535 | 530 | 532 | 32,000 |
1983/10/25 | 535 | 535 | 530 | 530 | 62,000 |
1983/10/24 | 540 | 540 | 530 | 530 | 136,000 |
1983/10/22 | 527 | 535 | 527 | 535 | 213,000 |
1983/10/21 | 525 | 529 | 518 | 525 | 576,000 |
1983/10/20 | 550 | 558 | 533 | 535 | 864,000 |
1983/10/19 | 575 | 575 | 550 | 561 | 478,000 |
1983/10/18 | 572 | 594 | 572 | 585 | 376,000 |
1983/10/17 | 564 | 570 | 564 | 570 | 62,000 |
1983/10/15 | 571 | 572 | 566 | 566 | 78,000 |
1983/10/14 | 595 | 595 | 570 | 570 | 170,000 |
1983/10/13 | 601 | 601 | 593 | 594 | 136,000 |
1983/10/12 | 600 | 605 | 591 | 605 | 186,000 |
1983/10/11 | 607 | 607 | 600 | 600 | 371,000 |
1983/10/07 | 602 | 610 | 602 | 610 | 321,000 |
1983/10/06 | 605 | 605 | 598 | 600 | 235,000 |
1983/10/05 | 594 | 600 | 588 | 600 | 233,000 |
1983/10/04 | 591 | 593 | 584 | 584 | 130,000 |
1983/10/03 | 585 | 585 | 580 | 581 | 77,000 |
1983/10/01 | 579 | 579 | 570 | 575 | 43,000 |
1983/09/30 | 586 | 587 | 575 | 575 | 93,000 |
1983/09/29 | 605 | 605 | 585 | 585 | 178,000 |
1983/09/28 | 605 | 605 | 590 | 600 | 432,000 |
1983/09/27 | 600 | 605 | 598 | 605 | 385,000 |
1983/09/26 | 595 | 595 | 590 | 590 | 32,000 |
1983/09/24 | 590 | 598 | 590 | 590 | 42,000 |
1983/09/22 | 594 | 594 | 585 | 590 | 578,000 |
1983/09/21 | 589 | 595 | 587 | 590 | 420,000 |
1983/09/20 | 580 | 585 | 575 | 581 | 129,000 |
1983/09/19 | 566 | 577 | 566 | 574 | 17,000 |
1983/09/17 | 564 | 570 | 564 | 565 | 47,000 |
1983/09/16 | 570 | 578 | 560 | 561 | 91,000 |
1983/09/14 | 590 | 590 | 580 | 580 | 125,000 |
1983/09/13 | 592 | 598 | 590 | 592 | 145,000 |
1983/09/12 | 590 | 593 | 580 | 590 | 189,000 |
1983/09/09 | 582 | 593 | 576 | 590 | 118,000 |
1983/09/08 | 575 | 584 | 575 | 581 | 119,000 |
1983/09/07 | 575 | 579 | 572 | 572 | 48,000 |
1983/09/06 | 595 | 598 | 572 | 572 | 211,000 |
1983/09/05 | 589 | 589 | 571 | 585 | 177,000 |
1983/09/03 | 560 | 584 | 560 | 584 | 242,000 |
1983/09/02 | 570 | 570 | 550 | 550 | 159,000 |
1983/09/01 | 577 | 585 | 571 | 571 | 221,000 |
1983/08/31 | 590 | 595 | 580 | 585 | 162,000 |
1983/08/30 | 613 | 614 | 585 | 600 | 378,000 |
1983/08/29 | 600 | 610 | 591 | 610 | 857,000 |
1983/08/27 | 580 | 590 | 580 | 590 | 221,000 |
1983/08/26 | 576 | 580 | 570 | 570 | 135,000 |
1983/08/25 | 580 | 580 | 576 | 579 | 178,000 |
1983/08/24 | 597 | 597 | 575 | 575 | 381,000 |
1983/08/23 | 595 | 609 | 592 | 597 | 913,000 |
1983/08/22 | 582 | 594 | 582 | 594 | 371,000 |
1983/08/20 | 599 | 600 | 585 | 591 | 279,000 |
1983/08/19 | 588 | 605 | 582 | 590 | 1,323,000 |
1983/08/18 | 582 | 601 | 580 | 598 | 2,527,000 |
1983/08/17 | 564 | 573 | 560 | 562 | 1,072,000 |
1983/08/16 | 564 | 568 | 556 | 563 | 799,000 |
1983/08/15 | 554 | 560 | 545 | 560 | 574,000 |
1983/08/12 | 550 | 553 | 538 | 549 | 492,000 |
1983/08/11 | 545 | 550 | 538 | 548 | 1,470,000 |
1983/08/10 | 535 | 540 | 530 | 533 | 700,000 |
1983/08/09 | 511 | 513 | 511 | 511 | 89,000 |
1983/08/08 | 511 | 520 | 511 | 511 | 50,000 |
1983/08/06 | 515 | 520 | 511 | 511 | 52,000 |
1983/08/05 | 511 | 525 | 509 | 525 | 299,000 |
1983/08/04 | 520 | 520 | 501 | 502 | 193,000 |
1983/08/03 | 518 | 525 | 515 | 515 | 257,000 |
1983/08/02 | 516 | 519 | 516 | 518 | 72,000 |
1983/08/01 | 520 | 523 | 515 | 520 | 68,000 |
1983/07/30 | 530 | 533 | 525 | 525 | 253,000 |
1983/07/29 | 546 | 548 | 533 | 533 | 301,000 |
1983/07/28 | 540 | 547 | 537 | 542 | 1,358,000 |
1983/07/27 | 530 | 535 | 527 | 535 | 382,000 |
1983/07/26 | 535 | 535 | 520 | 520 | 406,000 |
1983/07/25 | 540 | 542 | 535 | 540 | 514,000 |
1983/07/23 | 547 | 548 | 535 | 540 | 436,000 |
1983/07/22 | 547 | 553 | 540 | 540 | 868,000 |
1983/07/21 | 534 | 555 | 529 | 550 | 3,349,000 |
1983/07/20 | 520 | 530 | 520 | 529 | 1,182,000 |
1983/07/19 | 520 | 520 | 510 | 510 | 979,000 |
1983/07/18 | 532 | 534 | 521 | 523 | 1,663,000 |
1983/07/15 | 523 | 534 | 523 | 530 | 2,791,000 |
1983/07/14 | 510 | 523 | 501 | 523 | 755,000 |
1983/07/13 | 508 | 510 | 500 | 500 | 575,000 |
1983/07/12 | 525 | 525 | 502 | 513 | 1,166,000 |
1983/07/11 | 510 | 529 | 508 | 526 | 2,912,000 |
1983/07/09 | 510 | 519 | 508 | 513 | 3,926,000 |
1983/07/08 | 478 | 494 | 478 | 489 | 3,020,000 |
1983/07/07 | 465 | 473 | 462 | 466 | 265,000 |
1983/07/06 | 462 | 463 | 460 | 460 | 139,000 |
1983/07/05 | 465 | 465 | 462 | 462 | 391,000 |
1983/07/04 | 473 | 476 | 462 | 462 | 553,000 |
1983/07/02 | 449 | 470 | 446 | 468 | 254,000 |
1983/07/01 | 446 | 449 | 441 | 446 | 84,000 |
1983/06/30 | 448 | 455 | 446 | 446 | 340,000 |
1983/06/29 | 437 | 443 | 435 | 443 | 82,000 |
1983/06/28 | 450 | 452 | 437 | 437 | 321,000 |
1983/06/27 | 436 | 450 | 436 | 449 | 165,000 |
1983/06/25 | 455 | 460 | 446 | 446 | 573,000 |
1983/06/24 | 465 | 475 | 460 | 470 | 2,153,000 |
1983/06/23 | 450 | 450 | 440 | 450 | 357,000 |
1983/06/22 | 454 | 457 | 448 | 450 | 1,095,000 |
1983/06/21 | 436 | 455 | 436 | 450 | 1,256,000 |
1983/06/20 | 436 | 436 | 430 | 435 | 116,000 |
1983/06/17 | 429 | 435 | 426 | 435 | 96,000 |
1983/06/16 | 434 | 436 | 421 | 421 | 263,000 |
1983/06/15 | 424 | 433 | 423 | 430 | 203,000 |
1983/06/14 | 418 | 420 | 414 | 419 | 135,000 |
1983/06/13 | 418 | 420 | 415 | 416 | 49,000 |
1983/06/11 | 414 | 418 | 414 | 414 | 48,000 |
1983/06/10 | 411 | 415 | 411 | 411 | 67,000 |
1983/06/09 | 432 | 433 | 411 | 411 | 214,000 |
1983/06/08 | 433 | 433 | 425 | 426 | 203,000 |
1983/06/07 | 439 | 439 | 420 | 433 | 486,000 |
1983/06/06 | 425 | 444 | 425 | 440 | 534,000 |
1983/06/04 | 420 | 423 | 418 | 420 | 146,000 |
1983/06/03 | 401 | 420 | 401 | 418 | 298,000 |
1983/06/02 | 397 | 400 | 395 | 397 | 102,000 |
1983/06/01 | 405 | 405 | 396 | 397 | 240,000 |
1983/05/31 | 405 | 406 | 398 | 400 | 222,000 |
1983/05/30 | 411 | 415 | 406 | 406 | 236,000 |
1983/05/28 | 417 | 418 | 411 | 411 | 229,000 |
1983/05/27 | 420 | 424 | 415 | 424 | 152,000 |
1983/05/26 | 440 | 447 | 425 | 430 | 697,000 |
1983/05/25 | 429 | 435 | 425 | 435 | 517,000 |
1983/05/24 | 425 | 430 | 421 | 429 | 464,000 |
1983/05/23 | 430 | 443 | 420 | 420 | 854,000 |
1983/05/20 | 440 | 444 | 428 | 433 | 1,889,000 |
1983/05/19 | 425 | 455 | 425 | 455 | 8,113,000 |
1983/05/18 | 374 | 392 | 374 | 390 | 3,160,000 |
1983/05/17 | 369 | 370 | 367 | 369 | 492,000 |
1983/05/16 | 374 | 374 | 367 | 369 | 475,000 |
1983/05/14 | 372 | 377 | 371 | 374 | 1,319,000 |
1983/05/13 | 350 | 369 | 350 | 367 | 624,000 |
1983/05/12 | 355 | 355 | 350 | 355 | 50,000 |
1983/05/11 | 355 | 360 | 350 | 355 | 140,000 |
1983/05/10 | 355 | 355 | 350 | 355 | 137,000 |
1983/05/09 | 359 | 360 | 355 | 360 | 98,000 |
1983/05/07 | 355 | 360 | 350 | 360 | 139,000 |
1983/05/06 | 362 | 362 | 358 | 360 | 98,000 |
1983/05/04 | 360 | 365 | 358 | 362 | 400,000 |
1983/05/02 | 355 | 363 | 354 | 361 | 446,000 |
1983/04/30 | 353 | 353 | 350 | 351 | 92,000 |
1983/04/28 | 346 | 350 | 346 | 348 | 102,000 |
1983/04/27 | 346 | 350 | 346 | 348 | 142,000 |
1983/04/26 | 353 | 354 | 347 | 351 | 97,000 |
1983/04/25 | 350 | 355 | 349 | 349 | 78,000 |
1983/04/23 | 352 | 353 | 350 | 350 | 79,000 |
1983/04/22 | 350 | 354 | 350 | 352 | 149,000 |
1983/04/21 | 347 | 349 | 343 | 343 | 88,000 |
1983/04/20 | 351 | 358 | 346 | 346 | 389,000 |
1983/04/19 | 343 | 350 | 343 | 350 | 633,000 |
1983/04/18 | 344 | 346 | 341 | 343 | 175,000 |
1983/04/15 | 333 | 343 | 333 | 340 | 134,000 |
1983/04/14 | 330 | 334 | 328 | 333 | 46,000 |
1983/04/13 | 335 | 335 | 326 | 326 | 57,000 |
1983/04/12 | 333 | 335 | 333 | 333 | 32,000 |
1983/04/11 | 337 | 337 | 336 | 336 | 41,000 |
1983/04/09 | 335 | 340 | 335 | 335 | 46,000 |
1983/04/08 | 337 | 340 | 336 | 337 | 58,000 |
1983/04/07 | 340 | 345 | 336 | 336 | 78,000 |
1983/04/06 | 337 | 337 | 336 | 336 | 30,000 |
1983/04/05 | 335 | 335 | 335 | 335 | 18,000 |
1983/04/04 | 338 | 340 | 335 | 335 | 54,000 |
1983/04/01 | 344 | 345 | 335 | 335 | 156,000 |
1983/03/31 | 344 | 344 | 338 | 344 | 26,000 |
1983/03/30 | 335 | 345 | 335 | 345 | 102,000 |
1983/03/29 | 327 | 332 | 327 | 332 | 46,000 |
1983/03/28 | 330 | 332 | 326 | 326 | 56,000 |
1983/03/26 | 332 | 339 | 332 | 334 | 53,000 |
1983/03/25 | 338 | 338 | 335 | 335 | 74,000 |
1983/03/24 | 340 | 340 | 338 | 338 | 90,000 |
1983/03/23 | 343 | 343 | 336 | 340 | 100,000 |
1983/03/22 | 336 | 345 | 336 | 345 | 52,000 |
1983/03/18 | 334 | 345 | 334 | 340 | 108,000 |
1983/03/17 | 335 | 340 | 334 | 334 | 141,000 |
1983/03/16 | 332 | 335 | 332 | 333 | 70,000 |
1983/03/15 | 332 | 335 | 332 | 332 | 104,000 |
1983/03/14 | 337 | 337 | 332 | 332 | 64,000 |
1983/03/12 | 332 | 333 | 331 | 332 | 90,000 |
1983/03/11 | 332 | 335 | 330 | 331 | 159,000 |
1983/03/10 | 333 | 333 | 326 | 332 | 192,000 |
1983/03/09 | 340 | 340 | 331 | 333 | 40,000 |
1983/03/08 | 344 | 344 | 330 | 335 | 63,000 |
1983/03/07 | 331 | 341 | 331 | 341 | 52,000 |
1983/03/05 | 325 | 333 | 325 | 333 | 73,000 |
1983/03/04 | 331 | 331 | 325 | 325 | 165,000 |
1983/03/03 | 336 | 336 | 330 | 331 | 147,000 |
1983/03/02 | 336 | 337 | 331 | 335 | 116,000 |
1983/03/01 | 338 | 339 | 332 | 338 | 157,000 |
1983/02/28 | 348 | 348 | 340 | 340 | 30,000 |
1983/02/26 | 344 | 354 | 344 | 345 | 98,000 |
1983/02/25 | 337 | 345 | 337 | 345 | 85,000 |
1983/02/24 | 335 | 335 | 331 | 333 | 123,000 |
1983/02/23 | 333 | 333 | 331 | 332 | 66,000 |
1983/02/22 | 331 | 340 | 331 | 333 | 140,000 |
1983/02/21 | 339 | 339 | 335 | 335 | 114,000 |
1983/02/18 | 347 | 348 | 338 | 338 | 77,000 |
1983/02/17 | 358 | 360 | 345 | 355 | 272,000 |
1983/02/16 | 350 | 365 | 348 | 363 | 577,000 |
1983/02/15 | 350 | 354 | 340 | 342 | 520,000 |
1983/02/14 | 330 | 331 | 328 | 330 | 184,000 |
1983/02/12 | 332 | 332 | 330 | 330 | 56,000 |
1983/02/10 | 330 | 334 | 330 | 331 | 163,000 |
1983/02/09 | 335 | 335 | 328 | 328 | 211,000 |
1983/02/08 | 340 | 345 | 335 | 335 | 98,000 |
1983/02/07 | 335 | 343 | 333 | 338 | 85,000 |
1983/02/05 | 333 | 335 | 332 | 333 | 89,000 |
1983/02/04 | 347 | 347 | 330 | 332 | 316,000 |
1983/02/03 | 350 | 352 | 340 | 350 | 401,000 |
1983/02/02 | 374 | 374 | 350 | 358 | 1,309,000 |
1983/02/01 | 360 | 369 | 355 | 369 | 1,728,000 |
1983/01/31 | 345 | 350 | 342 | 349 | 1,116,000 |
1983/01/29 | 333 | 335 | 330 | 335 | 412,000 |
1983/01/28 | 334 | 334 | 323 | 323 | 200,000 |
1983/01/27 | 325 | 330 | 322 | 330 | 199,000 |
1983/01/26 | 335 | 335 | 321 | 321 | 227,000 |
1983/01/25 | 324 | 337 | 323 | 335 | 855,000 |
1983/01/24 | 317 | 322 | 317 | 321 | 75,000 |
1983/01/22 | 320 | 321 | 315 | 315 | 65,000 |
1983/01/21 | 315 | 323 | 315 | 318 | 120,000 |
1983/01/20 | 321 | 321 | 316 | 317 | 87,000 |
1983/01/19 | 332 | 332 | 320 | 321 | 507,000 |
1983/01/18 | 319 | 334 | 315 | 334 | 653,000 |
1983/01/17 | 312 | 320 | 312 | 319 | 185,000 |
1983/01/14 | 311 | 315 | 310 | 310 | 84,000 |
1983/01/13 | 306 | 315 | 305 | 311 | 68,000 |
1983/01/12 | 303 | 305 | 301 | 305 | 53,000 |
1983/01/11 | 320 | 320 | 300 | 300 | 68,000 |
1983/01/10 | 322 | 325 | 317 | 318 | 82,000 |
1983/01/08 | 318 | 334 | 318 | 327 | 418,000 |
1983/01/07 | 320 | 320 | 315 | 317 | 148,000 |
1983/01/06 | 310 | 320 | 310 | 316 | 201,000 |
1983/01/05 | 306 | 308 | 306 | 308 | 85,000 |
1983/01/04 | 310 | 310 | 303 | 303 | 64,000 |