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 |
---|---|---|---|---|---|
1984/12/28 | 700 | 717 | 690 | 717 | 243,000 |
1984/12/27 | 710 | 710 | 702 | 702 | 73,000 |
1984/12/26 | 701 | 710 | 690 | 690 | 113,000 |
1984/12/25 | 709 | 709 | 693 | 699 | 140,000 |
1984/12/24 | 705 | 711 | 700 | 709 | 113,000 |
1984/12/22 | 695 | 700 | 690 | 690 | 41,000 |
1984/12/21 | 700 | 700 | 680 | 695 | 144,000 |
1984/12/20 | 702 | 703 | 690 | 690 | 82,000 |
1984/12/19 | 693 | 705 | 693 | 700 | 292,000 |
1984/12/18 | 706 | 710 | 701 | 701 | 195,000 |
1984/12/17 | 709 | 710 | 700 | 710 | 121,000 |
1984/12/15 | 717 | 717 | 706 | 706 | 43,000 |
1984/12/14 | 706 | 719 | 706 | 711 | 129,000 |
1984/12/13 | 705 | 706 | 700 | 705 | 86,000 |
1984/12/12 | 705 | 705 | 695 | 705 | 87,000 |
1984/12/11 | 700 | 705 | 699 | 705 | 99,000 |
1984/12/10 | 703 | 705 | 695 | 702 | 87,000 |
1984/12/07 | 705 | 705 | 685 | 693 | 190,000 |
1984/12/06 | 710 | 720 | 700 | 710 | 121,000 |
1984/12/05 | 718 | 721 | 710 | 720 | 317,000 |
1984/12/04 | 720 | 723 | 715 | 723 | 216,000 |
1984/12/03 | 720 | 720 | 705 | 720 | 134,000 |
1984/12/01 | 710 | 720 | 710 | 720 | 95,000 |
1984/11/30 | 720 | 720 | 710 | 710 | 93,000 |
1984/11/29 | 730 | 731 | 723 | 723 | 204,000 |
1984/11/28 | 730 | 743 | 730 | 740 | 328,000 |
1984/11/27 | 748 | 748 | 740 | 745 | 444,000 |
1984/11/26 | 730 | 750 | 728 | 749 | 436,000 |
1984/11/24 | 729 | 730 | 728 | 730 | 208,000 |
1984/11/22 | 730 | 730 | 728 | 730 | 145,000 |
1984/11/21 | 727 | 730 | 720 | 730 | 195,000 |
1984/11/20 | 730 | 735 | 728 | 730 | 248,000 |
1984/11/19 | 744 | 745 | 731 | 735 | 112,000 |
1984/11/17 | 740 | 745 | 729 | 745 | 237,000 |
1984/11/16 | 730 | 734 | 728 | 730 | 357,000 |
1984/11/15 | 727 | 730 | 721 | 730 | 323,000 |
1984/11/14 | 728 | 728 | 725 | 728 | 110,000 |
1984/11/13 | 716 | 725 | 715 | 725 | 123,000 |
1984/11/12 | 725 | 725 | 720 | 721 | 126,000 |
1984/11/09 | 717 | 725 | 717 | 725 | 314,000 |
1984/11/08 | 721 | 730 | 715 | 725 | 152,000 |
1984/11/07 | 736 | 745 | 730 | 731 | 249,000 |
1984/11/06 | 753 | 753 | 739 | 745 | 258,000 |
1984/11/05 | 739 | 755 | 739 | 755 | 124,000 |
1984/11/02 | 745 | 745 | 736 | 736 | 376,000 |
1984/11/01 | 743 | 749 | 740 | 740 | 236,000 |
1984/10/31 | 750 | 755 | 741 | 745 | 335,000 |
1984/10/30 | 750 | 760 | 740 | 740 | 308,000 |
1984/10/29 | 767 | 769 | 750 | 758 | 420,000 |
1984/10/27 | 770 | 770 | 762 | 763 | 194,000 |
1984/10/26 | 768 | 779 | 762 | 762 | 785,000 |
1984/10/25 | 780 | 780 | 760 | 762 | 1,209,000 |
1984/10/24 | 754 | 770 | 750 | 770 | 1,428,000 |
1984/10/23 | 748 | 750 | 738 | 744 | 428,000 |
1984/10/22 | 752 | 753 | 743 | 745 | 234,000 |
1984/10/20 | 760 | 760 | 750 | 755 | 415,000 |
1984/10/19 | 730 | 750 | 725 | 750 | 679,000 |
1984/10/18 | 724 | 724 | 716 | 717 | 207,000 |
1984/10/17 | 727 | 727 | 720 | 725 | 516,000 |
1984/10/16 | 730 | 731 | 725 | 725 | 654,000 |
1984/10/15 | 732 | 732 | 720 | 725 | 625,000 |
1984/10/12 | 723 | 734 | 715 | 725 | 1,171,000 |
1984/10/11 | 725 | 725 | 715 | 724 | 528,000 |
1984/10/09 | 709 | 720 | 700 | 720 | 1,283,000 |
1984/10/08 | 685 | 704 | 685 | 699 | 166,000 |
1984/10/06 | 681 | 681 | 680 | 680 | 261,000 |
1984/10/05 | 680 | 687 | 678 | 681 | 189,000 |
1984/10/04 | 680 | 682 | 680 | 680 | 117,000 |
1984/10/03 | 686 | 689 | 684 | 685 | 156,000 |
1984/10/02 | 690 | 694 | 685 | 686 | 215,000 |
1984/10/01 | 690 | 697 | 685 | 697 | 751,000 |
1984/09/29 | 680 | 685 | 676 | 680 | 212,000 |
1984/09/28 | 700 | 704 | 696 | 696 | 304,000 |
1984/09/27 | 707 | 707 | 700 | 700 | 229,000 |
1984/09/26 | 697 | 709 | 697 | 700 | 571,000 |
1984/09/25 | 684 | 700 | 684 | 691 | 50,000 |
1984/09/22 | 680 | 689 | 670 | 671 | 315,000 |
1984/09/21 | 696 | 696 | 680 | 689 | 181,000 |
1984/09/20 | 705 | 710 | 695 | 695 | 160,000 |
1984/09/19 | 703 | 710 | 703 | 703 | 108,000 |
1984/09/18 | 698 | 708 | 698 | 708 | 124,000 |
1984/09/17 | 680 | 698 | 680 | 695 | 410,000 |
1984/09/14 | 700 | 708 | 680 | 686 | 606,000 |
1984/09/13 | 710 | 710 | 700 | 710 | 198,000 |
1984/09/12 | 690 | 705 | 690 | 705 | 83,000 |
1984/09/11 | 691 | 691 | 685 | 686 | 32,000 |
1984/09/10 | 681 | 685 | 681 | 681 | 51,000 |
1984/09/07 | 681 | 688 | 680 | 681 | 64,000 |
1984/09/06 | 696 | 696 | 685 | 685 | 40,000 |
1984/09/05 | 684 | 690 | 682 | 690 | 122,000 |
1984/09/04 | 680 | 684 | 679 | 684 | 126,000 |
1984/09/03 | 698 | 698 | 685 | 685 | 116,000 |
1984/09/01 | 695 | 699 | 690 | 698 | 84,000 |
1984/08/31 | 700 | 701 | 691 | 695 | 160,000 |
1984/08/30 | 717 | 717 | 705 | 710 | 43,000 |
1984/08/29 | 709 | 724 | 708 | 718 | 138,000 |
1984/08/28 | 714 | 714 | 704 | 708 | 176,000 |
1984/08/27 | 712 | 724 | 712 | 715 | 65,000 |
1984/08/25 | 710 | 720 | 710 | 720 | 51,000 |
1984/08/24 | 719 | 725 | 710 | 720 | 109,000 |
1984/08/23 | 728 | 729 | 705 | 710 | 135,000 |
1984/08/22 | 704 | 735 | 702 | 726 | 505,000 |
1984/08/21 | 708 | 708 | 701 | 704 | 117,000 |
1984/08/20 | 700 | 705 | 698 | 700 | 136,000 |
1984/08/18 | 709 | 709 | 696 | 696 | 75,000 |
1984/08/17 | 700 | 710 | 696 | 700 | 341,000 |
1984/08/16 | 689 | 702 | 680 | 699 | 310,000 |
1984/08/15 | 670 | 690 | 662 | 680 | 256,000 |
1984/08/14 | 670 | 685 | 669 | 672 | 115,000 |
1984/08/13 | 670 | 680 | 670 | 673 | 94,000 |
1984/08/10 | 670 | 690 | 660 | 690 | 203,000 |
1984/08/09 | 625 | 640 | 623 | 640 | 114,000 |
1984/08/08 | 620 | 622 | 615 | 615 | 153,000 |
1984/08/07 | 650 | 650 | 625 | 630 | 61,000 |
1984/08/06 | 650 | 650 | 648 | 649 | 19,000 |
1984/08/04 | 650 | 650 | 641 | 650 | 129,000 |
1984/08/03 | 620 | 630 | 611 | 630 | 151,000 |
1984/08/02 | 585 | 600 | 585 | 600 | 107,000 |
1984/08/01 | 590 | 590 | 579 | 580 | 106,000 |
1984/07/31 | 592 | 592 | 590 | 591 | 38,000 |
1984/07/30 | 601 | 601 | 590 | 590 | 46,000 |
1984/07/28 | 589 | 591 | 586 | 591 | 97,000 |
1984/07/27 | 585 | 587 | 585 | 586 | 46,000 |
1984/07/26 | 568 | 580 | 567 | 575 | 128,000 |
1984/07/25 | 566 | 567 | 566 | 567 | 245,000 |
1984/07/24 | 578 | 580 | 571 | 572 | 184,000 |
1984/07/23 | 585 | 595 | 585 | 588 | 126,000 |
1984/07/21 | 588 | 588 | 585 | 585 | 38,000 |
1984/07/20 | 605 | 610 | 591 | 600 | 118,000 |
1984/07/19 | 634 | 634 | 615 | 615 | 68,000 |
1984/07/18 | 641 | 641 | 635 | 635 | 332,000 |
1984/07/17 | 640 | 642 | 640 | 640 | 222,000 |
1984/07/16 | 645 | 648 | 635 | 640 | 172,000 |
1984/07/13 | 650 | 652 | 644 | 645 | 158,000 |
1984/07/12 | 655 | 657 | 655 | 656 | 67,000 |
1984/07/11 | 659 | 660 | 656 | 660 | 62,000 |
1984/07/10 | 656 | 665 | 655 | 660 | 81,000 |
1984/07/09 | 655 | 663 | 655 | 657 | 239,000 |
1984/07/07 | 656 | 663 | 655 | 655 | 32,000 |
1984/07/06 | 662 | 663 | 652 | 652 | 65,000 |
1984/07/05 | 663 | 664 | 662 | 662 | 84,000 |
1984/07/04 | 663 | 669 | 663 | 663 | 68,000 |
1984/07/03 | 662 | 663 | 662 | 663 | 126,000 |
1984/07/02 | 672 | 679 | 672 | 672 | 100,000 |
1984/06/30 | 684 | 690 | 680 | 682 | 92,000 |
1984/06/29 | 688 | 705 | 685 | 692 | 197,000 |
1984/06/28 | 670 | 695 | 667 | 681 | 115,000 |
1984/06/27 | 654 | 668 | 649 | 668 | 77,000 |
1984/06/26 | 648 | 654 | 646 | 654 | 20,000 |
1984/06/25 | 646 | 652 | 646 | 647 | 11,000 |
1984/06/23 | 642 | 650 | 642 | 642 | 20,000 |
1984/06/22 | 645 | 650 | 642 | 642 | 76,000 |
1984/06/20 | 655 | 670 | 650 | 670 | 98,000 |
1984/06/18 | 643 | 651 | 643 | 650 | 44,000 |
1984/06/16 | 656 | 656 | 642 | 642 | 87,000 |
1984/06/15 | 661 | 663 | 656 | 659 | 77,000 |
1984/06/14 | 665 | 665 | 663 | 665 | 101,000 |
1984/06/13 | 663 | 666 | 663 | 665 | 131,000 |
1984/06/12 | 664 | 665 | 663 | 665 | 58,000 |
1984/06/11 | 665 | 670 | 660 | 661 | 96,000 |
1984/06/08 | 670 | 680 | 670 | 670 | 78,000 |
1984/06/07 | 666 | 674 | 665 | 670 | 100,000 |
1984/06/06 | 655 | 665 | 655 | 665 | 50,000 |
1984/06/05 | 660 | 670 | 660 | 665 | 180,000 |
1984/06/04 | 676 | 676 | 660 | 660 | 69,000 |
1984/06/02 | 680 | 682 | 670 | 670 | 86,000 |
1984/06/01 | 670 | 675 | 670 | 670 | 36,000 |
1984/05/31 | 685 | 685 | 670 | 680 | 240,000 |
1984/05/30 | 684 | 686 | 680 | 680 | 168,000 |
1984/05/29 | 685 | 710 | 681 | 684 | 232,000 |
1984/05/28 | 670 | 685 | 670 | 685 | 33,000 |
1984/05/26 | 685 | 685 | 680 | 680 | 9,000 |
1984/05/25 | 665 | 685 | 665 | 685 | 239,000 |
1984/05/24 | 681 | 700 | 681 | 695 | 102,000 |
1984/05/23 | 674 | 685 | 670 | 685 | 61,000 |
1984/05/22 | 655 | 675 | 650 | 675 | 126,000 |
1984/05/21 | 660 | 673 | 660 | 662 | 75,000 |
1984/05/19 | 650 | 659 | 650 | 659 | 89,000 |
1984/05/18 | 665 | 669 | 650 | 660 | 579,000 |
1984/05/17 | 700 | 700 | 675 | 675 | 408,000 |
1984/05/16 | 700 | 707 | 696 | 697 | 433,000 |
1984/05/15 | 691 | 720 | 686 | 720 | 266,000 |
1984/05/14 | 730 | 735 | 699 | 699 | 422,000 |
1984/05/11 | 750 | 750 | 740 | 745 | 276,000 |
1984/05/10 | 774 | 774 | 758 | 768 | 273,000 |
1984/05/09 | 785 | 790 | 780 | 780 | 183,000 |
1984/05/08 | 790 | 790 | 780 | 780 | 219,000 |
1984/05/07 | 800 | 800 | 790 | 790 | 209,000 |
1984/05/04 | 810 | 813 | 801 | 808 | 357,000 |
1984/05/02 | 790 | 830 | 790 | 801 | 641,000 |
1984/05/01 | 808 | 809 | 800 | 800 | 469,000 |
1984/04/28 | 804 | 809 | 797 | 804 | 338,000 |
1984/04/27 | 768 | 800 | 768 | 800 | 620,000 |
1984/04/26 | 765 | 768 | 753 | 768 | 197,000 |
1984/04/25 | 770 | 775 | 760 | 769 | 452,000 |
1984/04/24 | 785 | 786 | 770 | 780 | 245,000 |
1984/04/23 | 785 | 792 | 782 | 785 | 209,000 |
1984/04/21 | 785 | 788 | 780 | 784 | 160,000 |
1984/04/20 | 760 | 794 | 760 | 781 | 363,000 |
1984/04/19 | 775 | 778 | 750 | 760 | 383,000 |
1984/04/18 | 783 | 785 | 780 | 780 | 184,000 |
1984/04/17 | 802 | 802 | 776 | 786 | 387,000 |
1984/04/16 | 805 | 810 | 790 | 804 | 666,000 |
1984/04/13 | 820 | 824 | 795 | 810 | 954,000 |
1984/04/12 | 798 | 829 | 790 | 820 | 1,874,000 |
1984/04/11 | 769 | 794 | 766 | 788 | 832,000 |
1984/04/10 | 770 | 771 | 765 | 769 | 341,000 |
1984/04/09 | 773 | 779 | 765 | 778 | 217,000 |
1984/04/07 | 752 | 763 | 750 | 763 | 110,000 |
1984/04/06 | 769 | 779 | 761 | 762 | 294,000 |
1984/04/05 | 784 | 795 | 780 | 789 | 314,000 |
1984/04/04 | 780 | 794 | 776 | 794 | 492,000 |
1984/04/03 | 810 | 812 | 775 | 789 | 736,000 |
1984/04/02 | 826 | 830 | 814 | 816 | 412,000 |
1984/03/31 | 818 | 830 | 815 | 830 | 642,000 |
1984/03/30 | 828 | 836 | 816 | 835 | 816,000 |
1984/03/29 | 830 | 859 | 821 | 838 | 2,507,000 |
1984/03/28 | 806 | 840 | 790 | 840 | 4,552,000 |
1984/03/27 | 775 | 790 | 774 | 790 | 941,000 |
1984/03/26 | 780 | 780 | 770 | 777 | 426,000 |
1984/03/24 | 780 | 781 | 775 | 781 | 909,000 |
1984/03/23 | 782 | 805 | 780 | 790 | 3,370,000 |
1984/03/22 | 775 | 780 | 768 | 775 | 1,257,000 |
1984/03/21 | 779 | 795 | 773 | 780 | 2,530,000 |
1984/03/19 | 752 | 784 | 750 | 779 | 1,999,000 |
1984/03/17 | 760 | 763 | 752 | 760 | 2,108,000 |
1984/03/16 | 728 | 763 | 720 | 760 | 4,875,000 |
1984/03/15 | 708 | 735 | 701 | 729 | 5,017,000 |
1984/03/14 | 693 | 700 | 685 | 688 | 2,824,000 |
1984/03/13 | 670 | 675 | 665 | 675 | 804,000 |
1984/03/12 | 661 | 670 | 656 | 669 | 328,000 |
1984/03/09 | 678 | 685 | 671 | 671 | 934,000 |
1984/03/08 | 651 | 675 | 651 | 672 | 637,000 |
1984/03/07 | 661 | 680 | 661 | 662 | 488,000 |
1984/03/06 | 690 | 691 | 671 | 680 | 1,116,000 |
1984/03/05 | 684 | 695 | 681 | 692 | 2,750,000 |
1984/03/03 | 658 | 687 | 654 | 687 | 4,230,000 |
1984/03/02 | 640 | 658 | 635 | 654 | 2,243,000 |
1984/03/01 | 649 | 651 | 630 | 640 | 1,598,000 |
1984/02/29 | 631 | 653 | 625 | 650 | 2,064,000 |
1984/02/28 | 623 | 650 | 622 | 641 | 2,512,000 |
1984/02/27 | 598 | 608 | 595 | 603 | 714,000 |
1984/02/25 | 571 | 598 | 571 | 598 | 270,000 |
1984/02/24 | 557 | 580 | 557 | 565 | 143,000 |
1984/02/23 | 555 | 558 | 555 | 558 | 20,000 |
1984/02/22 | 550 | 559 | 548 | 559 | 122,000 |
1984/02/21 | 562 | 562 | 550 | 550 | 106,000 |
1984/02/20 | 561 | 565 | 561 | 561 | 17,000 |
1984/02/18 | 561 | 565 | 561 | 565 | 16,000 |
1984/02/17 | 560 | 570 | 560 | 563 | 261,000 |
1984/02/16 | 555 | 570 | 555 | 565 | 68,000 |
1984/02/15 | 561 | 570 | 545 | 545 | 158,000 |
1984/02/14 | 574 | 577 | 560 | 561 | 124,000 |
1984/02/13 | 570 | 572 | 561 | 570 | 108,000 |
1984/02/10 | 570 | 570 | 535 | 569 | 277,000 |
1984/02/09 | 587 | 595 | 570 | 580 | 145,000 |
1984/02/08 | 595 | 600 | 587 | 587 | 164,000 |
1984/02/07 | 605 | 605 | 598 | 603 | 182,000 |
1984/02/06 | 606 | 608 | 605 | 605 | 99,000 |
1984/02/04 | 600 | 605 | 600 | 605 | 64,000 |
1984/02/03 | 595 | 610 | 595 | 605 | 132,000 |
1984/02/02 | 600 | 603 | 588 | 595 | 86,000 |
1984/02/01 | 610 | 610 | 600 | 603 | 280,000 |
1984/01/31 | 605 | 608 | 600 | 604 | 287,000 |
1984/01/30 | 605 | 610 | 603 | 605 | 198,000 |
1984/01/28 | 602 | 605 | 601 | 604 | 57,000 |
1984/01/27 | 606 | 607 | 600 | 603 | 167,000 |
1984/01/26 | 610 | 610 | 603 | 603 | 251,000 |
1984/01/25 | 600 | 610 | 600 | 605 | 166,000 |
1984/01/24 | 623 | 623 | 600 | 600 | 257,000 |
1984/01/23 | 623 | 635 | 622 | 624 | 368,000 |
1984/01/21 | 630 | 630 | 623 | 623 | 173,000 |
1984/01/20 | 625 | 630 | 623 | 630 | 98,000 |
1984/01/19 | 630 | 632 | 623 | 623 | 301,000 |
1984/01/18 | 636 | 639 | 623 | 630 | 131,000 |
1984/01/17 | 635 | 636 | 631 | 633 | 86,000 |
1984/01/13 | 639 | 639 | 626 | 635 | 266,000 |
1984/01/12 | 623 | 639 | 623 | 639 | 221,000 |
1984/01/11 | 622 | 630 | 622 | 623 | 84,000 |
1984/01/10 | 635 | 635 | 623 | 623 | 145,000 |
1984/01/09 | 629 | 638 | 627 | 627 | 74,000 |
1984/01/07 | 639 | 639 | 639 | 639 | 72,000 |
1984/01/06 | 637 | 640 | 625 | 625 | 197,000 |
1984/01/05 | 640 | 640 | 628 | 633 | 165,000 |
1984/01/04 | 651 | 651 | 640 | 640 | 287,000 |