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 |
---|---|---|---|---|---|
1987/12/28 | 580 | 600 | 565 | 595 | 399,000 |
1987/12/26 | 589 | 591 | 571 | 571 | 445,000 |
1987/12/25 | 590 | 591 | 570 | 580 | 115,000 |
1987/12/24 | 599 | 599 | 590 | 594 | 356,000 |
1987/12/23 | 580 | 585 | 575 | 580 | 243,000 |
1987/12/22 | 596 | 597 | 588 | 588 | 776,000 |
1987/12/21 | 571 | 584 | 571 | 584 | 109,000 |
1987/12/18 | 585 | 587 | 570 | 580 | 282,000 |
1987/12/17 | 585 | 586 | 575 | 586 | 243,000 |
1987/12/16 | 590 | 590 | 570 | 570 | 261,000 |
1987/12/15 | 590 | 591 | 570 | 570 | 687,000 |
1987/12/14 | 570 | 582 | 568 | 568 | 186,000 |
1987/12/11 | 564 | 570 | 561 | 561 | 154,000 |
1987/12/10 | 581 | 585 | 551 | 578 | 235,000 |
1987/12/09 | 590 | 595 | 567 | 580 | 381,000 |
1987/12/08 | 589 | 589 | 575 | 584 | 732,000 |
1987/12/07 | 585 | 595 | 580 | 586 | 1,378,000 |
1987/12/05 | 555 | 584 | 555 | 584 | 441,000 |
1987/12/04 | 565 | 570 | 550 | 553 | 572,000 |
1987/12/03 | 572 | 579 | 551 | 570 | 997,000 |
1987/12/02 | 530 | 570 | 529 | 565 | 858,000 |
1987/12/01 | 500 | 523 | 499 | 511 | 562,000 |
1987/11/30 | 525 | 540 | 504 | 507 | 590,000 |
1987/11/28 | 538 | 538 | 530 | 535 | 83,000 |
1987/11/27 | 549 | 551 | 530 | 540 | 405,000 |
1987/11/26 | 550 | 551 | 538 | 545 | 582,000 |
1987/11/25 | 545 | 552 | 541 | 545 | 904,000 |
1987/11/24 | 523 | 534 | 523 | 530 | 375,000 |
1987/11/20 | 510 | 519 | 501 | 503 | 274,000 |
1987/11/19 | 521 | 530 | 510 | 525 | 199,000 |
1987/11/18 | 501 | 520 | 500 | 520 | 411,000 |
1987/11/17 | 520 | 521 | 510 | 515 | 211,000 |
1987/11/16 | 525 | 526 | 515 | 521 | 310,000 |
1987/11/13 | 521 | 525 | 510 | 513 | 474,000 |
1987/11/12 | 525 | 525 | 490 | 500 | 279,000 |
1987/11/11 | 505 | 513 | 490 | 513 | 488,000 |
1987/11/10 | 510 | 515 | 500 | 515 | 541,000 |
1987/11/09 | 514 | 525 | 514 | 525 | 103,000 |
1987/11/07 | 520 | 525 | 520 | 524 | 88,000 |
1987/11/06 | 507 | 530 | 507 | 510 | 353,000 |
1987/11/05 | 511 | 511 | 498 | 500 | 844,000 |
1987/11/04 | 535 | 535 | 505 | 510 | 782,000 |
1987/11/02 | 540 | 560 | 531 | 540 | 274,000 |
1987/10/31 | 545 | 551 | 529 | 530 | 333,000 |
1987/10/30 | 530 | 546 | 515 | 516 | 467,000 |
1987/10/29 | 520 | 533 | 514 | 515 | 439,000 |
1987/10/28 | 580 | 584 | 540 | 550 | 507,000 |
1987/10/27 | 510 | 540 | 502 | 540 | 638,000 |
1987/10/26 | 560 | 571 | 496 | 501 | 667,000 |
1987/10/24 | 556 | 575 | 550 | 550 | 599,000 |
1987/10/23 | 595 | 600 | 540 | 550 | 971,000 |
1987/10/22 | 650 | 659 | 605 | 610 | 1,041,000 |
1987/10/21 | 591 | 637 | 591 | 605 | 816,000 |
1987/10/20 | 591 | 591 | 591 | 591 | 92,000 |
1987/10/19 | 699 | 721 | 691 | 691 | 437,000 |
1987/10/16 | 731 | 739 | 715 | 739 | 321,000 |
1987/10/15 | 750 | 758 | 732 | 745 | 152,000 |
1987/10/14 | 773 | 780 | 760 | 769 | 210,000 |
1987/10/13 | 783 | 785 | 765 | 776 | 686,000 |
1987/10/12 | 767 | 796 | 767 | 785 | 1,652,000 |
1987/10/09 | 780 | 780 | 768 | 777 | 961,000 |
1987/10/08 | 778 | 784 | 769 | 780 | 1,833,000 |
1987/10/07 | 740 | 775 | 730 | 768 | 5,451,000 |
1987/10/06 | 720 | 750 | 715 | 750 | 3,463,000 |
1987/10/05 | 709 | 720 | 705 | 710 | 296,000 |
1987/10/03 | 700 | 710 | 687 | 709 | 358,000 |
1987/10/02 | 716 | 720 | 709 | 710 | 310,000 |
1987/10/01 | 720 | 730 | 706 | 706 | 671,000 |
1987/09/30 | 715 | 727 | 715 | 720 | 517,000 |
1987/09/29 | 719 | 736 | 713 | 725 | 793,000 |
1987/09/28 | 720 | 720 | 713 | 719 | 385,000 |
1987/09/26 | 715 | 720 | 712 | 713 | 462,000 |
1987/09/25 | 715 | 720 | 686 | 686 | 794,000 |
1987/09/24 | 727 | 730 | 700 | 715 | 746,000 |
1987/09/22 | 696 | 740 | 685 | 717 | 1,253,000 |
1987/09/21 | 730 | 735 | 690 | 700 | 1,165,000 |
1987/09/18 | 739 | 757 | 725 | 730 | 7,418,000 |
1987/09/17 | 730 | 735 | 705 | 732 | 4,835,000 |
1987/09/16 | 704 | 740 | 695 | 730 | 8,103,000 |
1987/09/14 | 660 | 690 | 655 | 684 | 2,985,000 |
1987/09/11 | 629 | 650 | 629 | 650 | 713,000 |
1987/09/10 | 610 | 629 | 610 | 624 | 228,000 |
1987/09/09 | 610 | 626 | 609 | 610 | 94,000 |
1987/09/08 | 610 | 625 | 610 | 610 | 26,000 |
1987/09/07 | 600 | 606 | 600 | 600 | 67,000 |
1987/09/05 | 625 | 630 | 600 | 600 | 174,000 |
1987/09/04 | 611 | 620 | 611 | 615 | 41,000 |
1987/09/03 | 628 | 630 | 612 | 630 | 124,000 |
1987/09/02 | 635 | 635 | 625 | 628 | 164,000 |
1987/09/01 | 634 | 640 | 630 | 635 | 174,000 |
1987/08/31 | 613 | 628 | 612 | 625 | 102,000 |
1987/08/29 | 620 | 625 | 610 | 612 | 187,000 |
1987/08/28 | 636 | 636 | 601 | 619 | 222,000 |
1987/08/27 | 638 | 638 | 620 | 635 | 190,000 |
1987/08/26 | 620 | 635 | 619 | 632 | 229,000 |
1987/08/25 | 611 | 619 | 610 | 619 | 58,000 |
1987/08/24 | 616 | 622 | 610 | 610 | 130,000 |
1987/08/22 | 620 | 620 | 610 | 611 | 68,000 |
1987/08/21 | 613 | 625 | 613 | 620 | 110,000 |
1987/08/20 | 611 | 623 | 610 | 623 | 196,000 |
1987/08/19 | 640 | 644 | 616 | 619 | 184,000 |
1987/08/18 | 640 | 650 | 635 | 650 | 493,000 |
1987/08/17 | 615 | 650 | 615 | 650 | 295,000 |
1987/08/14 | 622 | 640 | 622 | 635 | 673,000 |
1987/08/13 | 640 | 640 | 630 | 631 | 367,000 |
1987/08/12 | 659 | 659 | 630 | 650 | 234,000 |
1987/08/11 | 669 | 669 | 650 | 650 | 806,000 |
1987/08/10 | 639 | 665 | 620 | 660 | 1,526,000 |
1987/08/07 | 650 | 650 | 635 | 635 | 249,000 |
1987/08/06 | 645 | 664 | 634 | 660 | 1,886,000 |
1987/08/05 | 608 | 659 | 600 | 651 | 3,973,000 |
1987/08/04 | 600 | 608 | 598 | 601 | 770,000 |
1987/08/03 | 600 | 619 | 600 | 610 | 800,000 |
1987/08/01 | 610 | 618 | 610 | 610 | 365,000 |
1987/07/31 | 630 | 638 | 616 | 625 | 1,486,000 |
1987/07/30 | 625 | 644 | 620 | 640 | 4,928,000 |
1987/07/29 | 590 | 621 | 590 | 619 | 8,064,000 |
1987/07/28 | 503 | 555 | 500 | 550 | 2,274,000 |
1987/07/27 | 500 | 505 | 500 | 500 | 75,000 |
1987/07/25 | 505 | 505 | 499 | 499 | 95,000 |
1987/07/24 | 501 | 507 | 500 | 500 | 161,000 |
1987/07/23 | 509 | 510 | 499 | 500 | 566,000 |
1987/07/22 | 519 | 523 | 506 | 515 | 1,398,000 |
1987/07/21 | 500 | 525 | 499 | 517 | 1,386,000 |
1987/07/20 | 492 | 510 | 492 | 500 | 454,000 |
1987/07/17 | 485 | 493 | 485 | 487 | 115,000 |
1987/07/16 | 482 | 485 | 482 | 482 | 109,000 |
1987/07/15 | 489 | 490 | 482 | 482 | 119,000 |
1987/07/14 | 488 | 490 | 486 | 489 | 84,000 |
1987/07/13 | 494 | 494 | 486 | 493 | 86,000 |
1987/07/10 | 489 | 490 | 485 | 489 | 68,000 |
1987/07/09 | 486 | 490 | 486 | 490 | 171,000 |
1987/07/08 | 495 | 495 | 486 | 486 | 137,000 |
1987/07/07 | 494 | 499 | 491 | 495 | 102,000 |
1987/07/06 | 506 | 510 | 490 | 495 | 177,000 |
1987/07/04 | 500 | 518 | 499 | 505 | 312,000 |
1987/07/03 | 500 | 505 | 490 | 497 | 329,000 |
1987/07/02 | 494 | 495 | 485 | 485 | 162,000 |
1987/07/01 | 477 | 490 | 470 | 489 | 220,000 |
1987/06/30 | 478 | 478 | 470 | 472 | 193,000 |
1987/06/29 | 490 | 490 | 470 | 485 | 272,000 |
1987/06/27 | 492 | 496 | 483 | 494 | 242,000 |
1987/06/26 | 504 | 510 | 497 | 497 | 352,000 |
1987/06/25 | 502 | 508 | 500 | 500 | 356,000 |
1987/06/24 | 495 | 532 | 490 | 516 | 2,023,000 |
1987/06/23 | 470 | 491 | 470 | 490 | 567,000 |
1987/06/22 | 480 | 481 | 470 | 475 | 296,000 |
1987/06/19 | 480 | 483 | 475 | 480 | 445,000 |
1987/06/18 | 485 | 490 | 480 | 485 | 1,229,000 |
1987/06/17 | 479 | 500 | 470 | 491 | 1,318,000 |
1987/06/16 | 455 | 472 | 453 | 464 | 1,388,000 |
1987/06/15 | 440 | 450 | 439 | 449 | 630,000 |
1987/06/12 | 430 | 438 | 430 | 430 | 476,000 |
1987/06/11 | 430 | 432 | 428 | 428 | 280,000 |
1987/06/10 | 435 | 436 | 431 | 431 | 168,000 |
1987/06/09 | 440 | 440 | 435 | 440 | 239,000 |
1987/06/08 | 445 | 449 | 441 | 445 | 101,000 |
1987/06/06 | 442 | 449 | 440 | 445 | 131,000 |
1987/06/05 | 445 | 450 | 440 | 450 | 460,000 |
1987/06/04 | 425 | 442 | 425 | 435 | 228,000 |
1987/06/03 | 430 | 430 | 422 | 422 | 220,000 |
1987/06/02 | 430 | 432 | 422 | 430 | 209,000 |
1987/06/01 | 440 | 450 | 433 | 436 | 381,000 |
1987/05/30 | 435 | 444 | 435 | 442 | 466,000 |
1987/05/29 | 430 | 435 | 426 | 430 | 638,000 |
1987/05/28 | 420 | 439 | 419 | 430 | 592,000 |
1987/05/27 | 413 | 420 | 413 | 415 | 626,000 |
1987/05/26 | 410 | 415 | 410 | 410 | 70,000 |
1987/05/25 | 415 | 415 | 410 | 410 | 110,000 |
1987/05/23 | 416 | 416 | 410 | 415 | 87,000 |
1987/05/22 | 411 | 415 | 410 | 415 | 162,000 |
1987/05/21 | 410 | 412 | 408 | 410 | 142,000 |
1987/05/20 | 405 | 414 | 405 | 408 | 238,000 |
1987/05/19 | 395 | 405 | 391 | 405 | 236,000 |
1987/05/18 | 404 | 405 | 400 | 401 | 209,000 |
1987/05/15 | 399 | 407 | 391 | 407 | 222,000 |
1987/05/14 | 380 | 380 | 376 | 380 | 189,000 |
1987/05/13 | 370 | 380 | 366 | 366 | 164,000 |
1987/05/12 | 366 | 369 | 365 | 365 | 130,000 |
1987/05/11 | 366 | 369 | 365 | 365 | 163,000 |
1987/05/08 | 370 | 375 | 365 | 365 | 201,000 |
1987/05/07 | 374 | 375 | 370 | 370 | 72,000 |
1987/05/06 | 379 | 379 | 370 | 375 | 94,000 |
1987/05/02 | 362 | 379 | 362 | 379 | 139,000 |
1987/05/01 | 363 | 366 | 362 | 362 | 151,000 |
1987/04/30 | 370 | 371 | 365 | 365 | 41,000 |
1987/04/28 | 366 | 368 | 362 | 362 | 196,000 |
1987/04/27 | 367 | 368 | 366 | 366 | 70,000 |
1987/04/25 | 370 | 371 | 366 | 367 | 197,000 |
1987/04/24 | 376 | 376 | 371 | 375 | 54,000 |
1987/04/23 | 379 | 379 | 370 | 371 | 195,000 |
1987/04/22 | 373 | 380 | 370 | 380 | 231,000 |
1987/04/21 | 365 | 375 | 363 | 363 | 280,000 |
1987/04/20 | 360 | 365 | 356 | 363 | 300,000 |
1987/04/17 | 355 | 355 | 350 | 353 | 158,000 |
1987/04/16 | 360 | 360 | 357 | 360 | 171,000 |
1987/04/15 | 366 | 370 | 360 | 360 | 626,000 |
1987/04/14 | 375 | 378 | 375 | 376 | 71,000 |
1987/04/13 | 378 | 380 | 370 | 375 | 135,000 |
1987/04/10 | 380 | 381 | 379 | 380 | 169,000 |
1987/04/09 | 385 | 385 | 380 | 385 | 151,000 |
1987/04/08 | 378 | 382 | 378 | 378 | 308,000 |
1987/04/07 | 380 | 380 | 378 | 378 | 88,000 |
1987/04/06 | 381 | 385 | 378 | 378 | 150,000 |
1987/04/04 | 380 | 385 | 380 | 380 | 101,000 |
1987/04/03 | 385 | 388 | 381 | 385 | 79,000 |
1987/04/02 | 385 | 385 | 380 | 380 | 59,000 |
1987/04/01 | 360 | 375 | 355 | 355 | 292,000 |
1987/03/31 | 355 | 370 | 351 | 355 | 288,000 |
1987/03/30 | 380 | 384 | 350 | 350 | 287,000 |
1987/03/28 | 386 | 390 | 380 | 380 | 142,000 |
1987/03/27 | 389 | 395 | 389 | 389 | 231,000 |
1987/03/26 | 393 | 395 | 388 | 389 | 412,000 |
1987/03/25 | 400 | 400 | 388 | 388 | 548,000 |
1987/03/24 | 403 | 405 | 401 | 401 | 259,000 |
1987/03/23 | 405 | 406 | 402 | 403 | 185,000 |
1987/03/20 | 400 | 405 | 399 | 402 | 167,000 |
1987/03/19 | 398 | 401 | 398 | 399 | 362,000 |
1987/03/18 | 403 | 403 | 398 | 398 | 261,000 |
1987/03/17 | 405 | 405 | 398 | 403 | 397,000 |
1987/03/16 | 409 | 410 | 405 | 405 | 174,000 |
1987/03/13 | 404 | 410 | 402 | 402 | 259,000 |
1987/03/12 | 403 | 406 | 401 | 404 | 132,000 |
1987/03/11 | 404 | 409 | 403 | 403 | 67,000 |
1987/03/10 | 402 | 405 | 402 | 403 | 87,000 |
1987/03/09 | 402 | 404 | 401 | 401 | 167,000 |
1987/03/07 | 402 | 402 | 400 | 401 | 59,000 |
1987/03/06 | 402 | 405 | 401 | 402 | 102,000 |
1987/03/05 | 405 | 418 | 402 | 402 | 81,000 |
1987/03/04 | 405 | 405 | 401 | 402 | 34,000 |
1987/03/03 | 400 | 419 | 400 | 405 | 94,000 |
1987/03/02 | 400 | 400 | 396 | 400 | 154,000 |
1987/02/28 | 400 | 401 | 397 | 400 | 83,000 |
1987/02/27 | 405 | 405 | 395 | 395 | 164,000 |
1987/02/26 | 405 | 410 | 401 | 401 | 107,000 |
1987/02/25 | 410 | 415 | 400 | 400 | 427,000 |
1987/02/24 | 417 | 422 | 415 | 415 | 158,000 |
1987/02/23 | 424 | 425 | 420 | 425 | 109,000 |
1987/02/20 | 421 | 421 | 411 | 415 | 63,000 |
1987/02/19 | 420 | 420 | 410 | 411 | 209,000 |
1987/02/18 | 410 | 418 | 408 | 410 | 272,000 |
1987/02/17 | 400 | 408 | 400 | 408 | 140,000 |
1987/02/16 | 400 | 409 | 400 | 400 | 159,000 |
1987/02/13 | 400 | 403 | 398 | 399 | 98,000 |
1987/02/12 | 399 | 400 | 397 | 400 | 134,000 |
1987/02/10 | 400 | 404 | 396 | 396 | 300,000 |
1987/02/07 | 400 | 403 | 399 | 400 | 44,000 |
1987/02/06 | 400 | 400 | 398 | 400 | 82,000 |
1987/02/05 | 400 | 401 | 399 | 400 | 171,000 |
1987/02/04 | 400 | 403 | 398 | 400 | 222,000 |
1987/02/03 | 405 | 410 | 405 | 406 | 115,000 |
1987/02/02 | 410 | 410 | 405 | 405 | 40,000 |
1987/01/31 | 408 | 410 | 405 | 405 | 20,000 |
1987/01/30 | 410 | 410 | 405 | 405 | 46,000 |
1987/01/29 | 396 | 410 | 396 | 403 | 79,000 |
1987/01/28 | 410 | 410 | 400 | 401 | 118,000 |
1987/01/27 | 420 | 420 | 410 | 410 | 58,000 |
1987/01/26 | 420 | 420 | 415 | 415 | 56,000 |
1987/01/24 | 413 | 420 | 413 | 415 | 18,000 |
1987/01/23 | 413 | 413 | 412 | 413 | 30,000 |
1987/01/22 | 420 | 420 | 415 | 415 | 58,000 |
1987/01/21 | 420 | 430 | 420 | 421 | 32,000 |
1987/01/20 | 420 | 420 | 419 | 420 | 41,000 |
1987/01/19 | 415 | 420 | 415 | 420 | 52,000 |
1987/01/16 | 418 | 420 | 415 | 416 | 44,000 |
1987/01/14 | 425 | 425 | 418 | 420 | 37,000 |
1987/01/13 | 423 | 430 | 423 | 424 | 26,000 |
1987/01/12 | 430 | 430 | 423 | 423 | 25,000 |
1987/01/09 | 418 | 422 | 413 | 418 | 170,000 |
1987/01/08 | 434 | 434 | 422 | 422 | 19,000 |
1987/01/07 | 429 | 434 | 423 | 423 | 74,000 |
1987/01/06 | 433 | 435 | 426 | 430 | 120,000 |
1987/01/05 | 431 | 434 | 431 | 431 | 16,000 |