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 |
---|---|---|---|---|---|
1985/12/28 | 533 | 553 | 533 | 543 | 69,000 |
1985/12/27 | 550 | 553 | 545 | 553 | 138,000 |
1985/12/26 | 559 | 559 | 552 | 552 | 80,000 |
1985/12/25 | 555 | 568 | 555 | 560 | 63,000 |
1985/12/24 | 566 | 570 | 560 | 570 | 42,000 |
1985/12/23 | 573 | 574 | 565 | 566 | 35,000 |
1985/12/21 | 570 | 574 | 570 | 574 | 38,000 |
1985/12/20 | 586 | 586 | 560 | 575 | 107,000 |
1985/12/19 | 590 | 590 | 580 | 586 | 63,000 |
1985/12/18 | 593 | 594 | 580 | 590 | 112,000 |
1985/12/17 | 600 | 600 | 595 | 595 | 128,000 |
1985/12/16 | 601 | 606 | 596 | 603 | 668,000 |
1985/12/13 | 597 | 602 | 592 | 600 | 1,135,000 |
1985/12/12 | 573 | 589 | 573 | 589 | 279,000 |
1985/12/11 | 580 | 580 | 565 | 573 | 152,000 |
1985/12/10 | 580 | 584 | 580 | 584 | 113,000 |
1985/12/09 | 583 | 590 | 580 | 580 | 108,000 |
1985/12/07 | 594 | 594 | 585 | 593 | 402,000 |
1985/12/06 | 573 | 585 | 573 | 584 | 757,000 |
1985/12/05 | 565 | 568 | 565 | 565 | 207,000 |
1985/12/04 | 565 | 568 | 560 | 565 | 57,000 |
1985/12/03 | 565 | 568 | 563 | 565 | 168,000 |
1985/12/02 | 570 | 574 | 565 | 565 | 140,000 |
1985/11/30 | 565 | 570 | 565 | 569 | 145,000 |
1985/11/29 | 565 | 568 | 560 | 568 | 206,000 |
1985/11/28 | 550 | 568 | 550 | 556 | 305,000 |
1985/11/27 | 541 | 548 | 536 | 540 | 62,000 |
1985/11/26 | 549 | 550 | 545 | 548 | 39,000 |
1985/11/25 | 535 | 555 | 535 | 555 | 182,000 |
1985/11/22 | 535 | 535 | 532 | 534 | 85,000 |
1985/11/21 | 534 | 536 | 532 | 535 | 111,000 |
1985/11/20 | 531 | 535 | 531 | 535 | 97,000 |
1985/11/19 | 535 | 538 | 530 | 531 | 70,000 |
1985/11/18 | 545 | 545 | 540 | 540 | 32,000 |
1985/11/16 | 533 | 540 | 529 | 540 | 43,000 |
1985/11/15 | 520 | 536 | 520 | 536 | 53,000 |
1985/11/14 | 535 | 535 | 530 | 530 | 134,000 |
1985/11/13 | 535 | 537 | 534 | 535 | 74,000 |
1985/11/12 | 545 | 545 | 538 | 538 | 46,000 |
1985/11/11 | 540 | 545 | 535 | 545 | 99,000 |
1985/11/08 | 541 | 550 | 540 | 540 | 94,000 |
1985/11/07 | 550 | 551 | 540 | 545 | 179,000 |
1985/11/06 | 550 | 553 | 545 | 550 | 95,000 |
1985/11/05 | 540 | 553 | 540 | 550 | 84,000 |
1985/11/02 | 530 | 537 | 530 | 537 | 82,000 |
1985/11/01 | 547 | 547 | 538 | 542 | 143,000 |
1985/10/31 | 550 | 555 | 545 | 547 | 100,000 |
1985/10/30 | 550 | 556 | 543 | 555 | 187,000 |
1985/10/29 | 570 | 570 | 551 | 555 | 194,000 |
1985/10/28 | 560 | 566 | 556 | 566 | 158,000 |
1985/10/26 | 544 | 560 | 543 | 560 | 92,000 |
1985/10/25 | 542 | 560 | 542 | 550 | 178,000 |
1985/10/24 | 540 | 540 | 536 | 540 | 68,000 |
1985/10/23 | 545 | 545 | 540 | 540 | 274,000 |
1985/10/22 | 545 | 553 | 544 | 545 | 76,000 |
1985/10/21 | 555 | 559 | 550 | 559 | 38,000 |
1985/10/19 | 557 | 560 | 555 | 555 | 107,000 |
1985/10/18 | 560 | 560 | 553 | 557 | 173,000 |
1985/10/17 | 545 | 559 | 541 | 554 | 158,000 |
1985/10/16 | 541 | 545 | 541 | 543 | 110,000 |
1985/10/15 | 547 | 549 | 530 | 540 | 136,000 |
1985/10/14 | 541 | 545 | 540 | 544 | 115,000 |
1985/10/11 | 528 | 532 | 525 | 527 | 97,000 |
1985/10/09 | 505 | 519 | 503 | 519 | 98,000 |
1985/10/08 | 500 | 505 | 500 | 505 | 79,000 |
1985/10/07 | 497 | 500 | 495 | 499 | 94,000 |
1985/10/05 | 495 | 499 | 495 | 495 | 23,000 |
1985/10/04 | 496 | 499 | 492 | 499 | 25,000 |
1985/10/03 | 492 | 500 | 492 | 500 | 58,000 |
1985/10/02 | 500 | 500 | 490 | 490 | 94,000 |
1985/10/01 | 495 | 500 | 493 | 499 | 81,000 |
1985/09/30 | 497 | 497 | 493 | 497 | 48,000 |
1985/09/28 | 496 | 496 | 492 | 492 | 48,000 |
1985/09/27 | 500 | 500 | 495 | 496 | 116,000 |
1985/09/26 | 501 | 507 | 490 | 490 | 273,000 |
1985/09/25 | 510 | 511 | 503 | 505 | 146,000 |
1985/09/24 | 511 | 513 | 509 | 509 | 187,000 |
1985/09/21 | 511 | 515 | 506 | 506 | 139,000 |
1985/09/20 | 520 | 524 | 518 | 518 | 78,000 |
1985/09/19 | 520 | 524 | 520 | 524 | 130,000 |
1985/09/18 | 526 | 527 | 519 | 520 | 148,000 |
1985/09/17 | 535 | 535 | 526 | 526 | 40,000 |
1985/09/13 | 535 | 535 | 521 | 525 | 44,000 |
1985/09/12 | 528 | 535 | 525 | 535 | 55,000 |
1985/09/11 | 523 | 532 | 520 | 532 | 146,000 |
1985/09/10 | 523 | 523 | 520 | 520 | 117,000 |
1985/09/09 | 523 | 525 | 523 | 523 | 12,000 |
1985/09/07 | 520 | 525 | 520 | 523 | 150,000 |
1985/09/06 | 525 | 525 | 520 | 525 | 27,000 |
1985/09/05 | 532 | 532 | 525 | 525 | 57,000 |
1985/09/04 | 532 | 535 | 532 | 532 | 113,000 |
1985/09/03 | 544 | 544 | 532 | 532 | 13,000 |
1985/09/02 | 525 | 539 | 525 | 532 | 40,000 |
1985/08/31 | 535 | 540 | 535 | 535 | 167,000 |
1985/08/30 | 535 | 545 | 535 | 535 | 111,000 |
1985/08/29 | 530 | 538 | 530 | 538 | 103,000 |
1985/08/28 | 526 | 550 | 525 | 543 | 29,000 |
1985/08/27 | 521 | 525 | 521 | 525 | 24,000 |
1985/08/26 | 520 | 520 | 520 | 520 | 30,000 |
1985/08/24 | 513 | 515 | 513 | 515 | 22,000 |
1985/08/23 | 511 | 514 | 510 | 513 | 48,000 |
1985/08/22 | 511 | 512 | 510 | 510 | 43,000 |
1985/08/21 | 516 | 516 | 511 | 514 | 23,000 |
1985/08/20 | 520 | 521 | 516 | 516 | 42,000 |
1985/08/19 | 520 | 520 | 520 | 520 | 9,000 |
1985/08/17 | 520 | 520 | 516 | 516 | 6,000 |
1985/08/16 | 512 | 520 | 511 | 513 | 62,000 |
1985/08/15 | 520 | 520 | 510 | 510 | 57,000 |
1985/08/14 | 523 | 523 | 520 | 523 | 34,000 |
1985/08/13 | 541 | 541 | 527 | 527 | 80,000 |
1985/08/12 | 531 | 549 | 530 | 541 | 26,000 |
1985/08/09 | 545 | 545 | 530 | 530 | 17,000 |
1985/08/08 | 532 | 543 | 532 | 534 | 28,000 |
1985/08/07 | 517 | 529 | 516 | 529 | 37,000 |
1985/08/06 | 525 | 525 | 507 | 510 | 112,000 |
1985/08/05 | 530 | 535 | 528 | 528 | 15,000 |
1985/08/03 | 536 | 536 | 530 | 530 | 7,000 |
1985/08/02 | 535 | 543 | 535 | 535 | 58,000 |
1985/08/01 | 535 | 538 | 535 | 535 | 32,000 |
1985/07/31 | 515 | 515 | 512 | 512 | 20,000 |
1985/07/30 | 499 | 508 | 498 | 505 | 36,000 |
1985/07/29 | 503 | 503 | 498 | 499 | 126,000 |
1985/07/27 | 501 | 503 | 501 | 503 | 41,000 |
1985/07/26 | 503 | 503 | 499 | 503 | 262,000 |
1985/07/25 | 512 | 515 | 495 | 498 | 246,000 |
1985/07/24 | 538 | 547 | 535 | 535 | 70,000 |
1985/07/23 | 546 | 547 | 538 | 538 | 126,000 |
1985/07/22 | 547 | 547 | 546 | 546 | 42,000 |
1985/07/20 | 546 | 547 | 546 | 546 | 19,000 |
1985/07/19 | 550 | 555 | 548 | 549 | 229,000 |
1985/07/18 | 558 | 560 | 550 | 550 | 263,000 |
1985/07/17 | 555 | 560 | 555 | 555 | 200,000 |
1985/07/16 | 555 | 558 | 550 | 558 | 65,000 |
1985/07/15 | 560 | 566 | 558 | 558 | 139,000 |
1985/07/12 | 570 | 578 | 570 | 573 | 157,000 |
1985/07/11 | 580 | 585 | 575 | 578 | 150,000 |
1985/07/10 | 585 | 590 | 585 | 587 | 35,000 |
1985/07/09 | 589 | 590 | 585 | 585 | 43,000 |
1985/07/08 | 600 | 610 | 590 | 590 | 84,000 |
1985/07/06 | 605 | 609 | 590 | 590 | 86,000 |
1985/07/05 | 609 | 610 | 606 | 609 | 72,000 |
1985/07/04 | 601 | 610 | 599 | 610 | 121,000 |
1985/07/03 | 581 | 611 | 581 | 611 | 148,000 |
1985/07/02 | 599 | 599 | 580 | 580 | 212,000 |
1985/07/01 | 605 | 611 | 605 | 609 | 52,000 |
1985/06/29 | 610 | 610 | 603 | 608 | 29,000 |
1985/06/28 | 591 | 610 | 590 | 609 | 38,000 |
1985/06/27 | 590 | 590 | 580 | 581 | 86,000 |
1985/06/26 | 600 | 600 | 580 | 580 | 177,000 |
1985/06/25 | 610 | 610 | 581 | 590 | 107,000 |
1985/06/24 | 581 | 585 | 580 | 580 | 125,000 |
1985/06/22 | 580 | 580 | 577 | 580 | 108,000 |
1985/06/21 | 575 | 580 | 570 | 570 | 157,000 |
1985/06/20 | 590 | 590 | 580 | 590 | 90,000 |
1985/06/19 | 605 | 605 | 596 | 596 | 70,000 |
1985/06/18 | 614 | 614 | 600 | 600 | 59,000 |
1985/06/17 | 610 | 618 | 610 | 610 | 78,000 |
1985/06/15 | 604 | 608 | 604 | 607 | 68,000 |
1985/06/14 | 604 | 610 | 600 | 605 | 137,000 |
1985/06/13 | 575 | 600 | 575 | 598 | 137,000 |
1985/06/12 | 575 | 580 | 574 | 578 | 122,000 |
1985/06/11 | 575 | 584 | 575 | 575 | 202,000 |
1985/06/10 | 565 | 577 | 561 | 577 | 121,000 |
1985/06/07 | 556 | 568 | 556 | 565 | 76,000 |
1985/06/06 | 568 | 569 | 560 | 560 | 209,000 |
1985/06/05 | 570 | 570 | 560 | 568 | 97,000 |
1985/06/04 | 560 | 570 | 555 | 570 | 152,000 |
1985/06/03 | 578 | 578 | 570 | 570 | 75,000 |
1985/06/01 | 585 | 585 | 576 | 578 | 68,000 |
1985/05/31 | 600 | 600 | 575 | 590 | 224,000 |
1985/05/30 | 605 | 608 | 600 | 601 | 50,000 |
1985/05/29 | 612 | 612 | 605 | 610 | 90,000 |
1985/05/28 | 619 | 620 | 611 | 611 | 57,000 |
1985/05/27 | 617 | 620 | 616 | 617 | 28,000 |
1985/05/25 | 615 | 620 | 615 | 615 | 59,000 |
1985/05/24 | 620 | 625 | 607 | 625 | 234,000 |
1985/05/23 | 645 | 645 | 636 | 639 | 148,000 |
1985/05/22 | 625 | 625 | 620 | 620 | 57,000 |
1985/05/21 | 626 | 626 | 624 | 625 | 34,000 |
1985/05/20 | 626 | 630 | 609 | 620 | 57,000 |
1985/05/18 | 625 | 625 | 620 | 621 | 32,000 |
1985/05/17 | 630 | 630 | 622 | 630 | 63,000 |
1985/05/16 | 630 | 631 | 628 | 630 | 62,000 |
1985/05/15 | 630 | 643 | 630 | 630 | 31,000 |
1985/05/14 | 640 | 640 | 628 | 628 | 67,000 |
1985/05/13 | 650 | 650 | 643 | 643 | 135,000 |
1985/05/10 | 650 | 650 | 647 | 650 | 223,000 |
1985/05/09 | 655 | 660 | 653 | 653 | 44,000 |
1985/05/08 | 669 | 669 | 652 | 652 | 75,000 |
1985/05/07 | 650 | 650 | 650 | 650 | 65,000 |
1985/05/04 | 660 | 660 | 650 | 650 | 35,000 |
1985/05/02 | 660 | 660 | 657 | 660 | 38,000 |
1985/05/01 | 661 | 661 | 651 | 660 | 54,000 |
1985/04/30 | 670 | 670 | 650 | 651 | 68,000 |
1985/04/27 | 660 | 670 | 660 | 670 | 174,000 |
1985/04/26 | 668 | 670 | 660 | 670 | 182,000 |
1985/04/25 | 627 | 650 | 627 | 638 | 150,000 |
1985/04/24 | 621 | 630 | 616 | 622 | 196,000 |
1985/04/23 | 626 | 631 | 626 | 630 | 173,000 |
1985/04/22 | 630 | 630 | 623 | 623 | 36,000 |
1985/04/20 | 625 | 630 | 620 | 630 | 90,000 |
1985/04/19 | 618 | 625 | 607 | 625 | 168,000 |
1985/04/18 | 625 | 640 | 625 | 625 | 110,000 |
1985/04/17 | 648 | 649 | 625 | 625 | 69,000 |
1985/04/16 | 655 | 665 | 645 | 648 | 69,000 |
1985/04/15 | 673 | 673 | 655 | 670 | 149,000 |
1985/04/12 | 670 | 674 | 660 | 674 | 512,000 |
1985/04/11 | 670 | 672 | 663 | 667 | 77,000 |
1985/04/10 | 675 | 675 | 661 | 670 | 47,000 |
1985/04/09 | 662 | 675 | 662 | 675 | 66,000 |
1985/04/08 | 660 | 680 | 660 | 661 | 26,000 |
1985/04/06 | 669 | 669 | 651 | 651 | 53,000 |
1985/04/05 | 670 | 675 | 668 | 670 | 26,000 |
1985/04/04 | 674 | 680 | 670 | 673 | 84,000 |
1985/04/03 | 685 | 685 | 680 | 681 | 27,000 |
1985/04/02 | 685 | 700 | 680 | 685 | 81,000 |
1985/04/01 | 673 | 685 | 673 | 680 | 21,000 |
1985/03/30 | 680 | 690 | 670 | 690 | 50,000 |
1985/03/29 | 685 | 700 | 684 | 687 | 105,000 |
1985/03/28 | 678 | 700 | 678 | 687 | 86,000 |
1985/03/27 | 685 | 691 | 685 | 688 | 80,000 |
1985/03/26 | 693 | 700 | 693 | 699 | 172,000 |
1985/03/25 | 693 | 693 | 693 | 693 | 7,000 |
1985/03/23 | 700 | 700 | 693 | 698 | 183,000 |
1985/03/22 | 693 | 700 | 693 | 700 | 63,000 |
1985/03/20 | 693 | 698 | 693 | 698 | 48,000 |
1985/03/19 | 690 | 690 | 690 | 690 | 136,000 |
1985/03/18 | 689 | 690 | 686 | 690 | 163,000 |
1985/03/16 | 692 | 694 | 685 | 690 | 121,000 |
1985/03/15 | 692 | 692 | 692 | 692 | 47,000 |
1985/03/14 | 692 | 695 | 690 | 695 | 132,000 |
1985/03/13 | 685 | 690 | 685 | 690 | 48,000 |
1985/03/12 | 690 | 694 | 689 | 693 | 47,000 |
1985/03/11 | 693 | 698 | 693 | 698 | 66,000 |
1985/03/08 | 697 | 697 | 690 | 695 | 80,000 |
1985/03/07 | 699 | 699 | 690 | 699 | 61,000 |
1985/03/06 | 695 | 700 | 690 | 700 | 47,000 |
1985/03/05 | 703 | 703 | 693 | 693 | 55,000 |
1985/03/04 | 718 | 720 | 700 | 700 | 76,000 |
1985/03/02 | 720 | 721 | 718 | 720 | 122,000 |
1985/03/01 | 719 | 720 | 718 | 719 | 78,000 |
1985/02/28 | 718 | 718 | 716 | 718 | 80,000 |
1985/02/27 | 720 | 720 | 715 | 715 | 36,000 |
1985/02/26 | 720 | 730 | 718 | 730 | 169,000 |
1985/02/25 | 722 | 730 | 722 | 722 | 36,000 |
1985/02/23 | 735 | 735 | 720 | 735 | 251,000 |
1985/02/22 | 744 | 745 | 730 | 740 | 844,000 |
1985/02/21 | 739 | 744 | 735 | 740 | 1,143,000 |
1985/02/20 | 720 | 730 | 715 | 715 | 309,000 |
1985/02/19 | 707 | 710 | 699 | 710 | 128,000 |
1985/02/18 | 710 | 710 | 704 | 705 | 31,000 |
1985/02/16 | 712 | 713 | 711 | 711 | 117,000 |
1985/02/15 | 680 | 710 | 680 | 705 | 228,000 |
1985/02/14 | 686 | 690 | 678 | 690 | 119,000 |
1985/02/13 | 690 | 690 | 686 | 689 | 107,000 |
1985/02/12 | 690 | 695 | 690 | 690 | 133,000 |
1985/02/08 | 700 | 700 | 690 | 690 | 128,000 |
1985/02/07 | 690 | 700 | 686 | 700 | 37,000 |
1985/02/06 | 695 | 695 | 682 | 690 | 94,000 |
1985/02/05 | 691 | 698 | 690 | 690 | 72,000 |
1985/02/04 | 705 | 705 | 700 | 700 | 56,000 |
1985/02/02 | 701 | 715 | 696 | 715 | 73,000 |
1985/02/01 | 715 | 715 | 710 | 710 | 73,000 |
1985/01/31 | 718 | 718 | 718 | 718 | 60,000 |
1985/01/30 | 721 | 721 | 718 | 718 | 64,000 |
1985/01/29 | 715 | 730 | 715 | 730 | 94,000 |
1985/01/28 | 720 | 720 | 715 | 715 | 179,000 |
1985/01/26 | 725 | 730 | 720 | 720 | 58,000 |
1985/01/25 | 730 | 730 | 725 | 725 | 84,000 |
1985/01/24 | 738 | 738 | 725 | 725 | 270,000 |
1985/01/23 | 736 | 740 | 735 | 738 | 80,000 |
1985/01/22 | 740 | 740 | 736 | 736 | 132,000 |
1985/01/21 | 740 | 742 | 731 | 736 | 609,000 |
1985/01/19 | 740 | 741 | 736 | 740 | 165,000 |
1985/01/18 | 735 | 738 | 730 | 731 | 179,000 |
1985/01/17 | 735 | 744 | 730 | 730 | 805,000 |
1985/01/16 | 727 | 732 | 725 | 725 | 206,000 |
1985/01/14 | 725 | 729 | 725 | 725 | 82,000 |
1985/01/11 | 726 | 735 | 725 | 726 | 113,000 |
1985/01/10 | 725 | 731 | 725 | 725 | 181,000 |
1985/01/09 | 725 | 728 | 720 | 721 | 101,000 |
1985/01/08 | 720 | 729 | 712 | 728 | 269,000 |
1985/01/07 | 729 | 730 | 715 | 715 | 52,000 |
1985/01/05 | 730 | 739 | 729 | 730 | 148,000 |
1985/01/04 | 712 | 744 | 709 | 744 | 89,000 |