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 |
---|---|---|---|---|---|
1988/12/28 | 725 | 735 | 720 | 735 | 267,000 |
1988/12/27 | 715 | 730 | 715 | 725 | 239,000 |
1988/12/26 | 731 | 735 | 726 | 727 | 91,000 |
1988/12/24 | 729 | 730 | 721 | 730 | 238,000 |
1988/12/23 | 725 | 729 | 702 | 705 | 309,000 |
1988/12/22 | 725 | 730 | 723 | 728 | 264,000 |
1988/12/21 | 734 | 734 | 720 | 721 | 279,000 |
1988/12/20 | 742 | 745 | 724 | 724 | 132,000 |
1988/12/19 | 750 | 750 | 728 | 740 | 196,000 |
1988/12/16 | 749 | 754 | 739 | 740 | 639,000 |
1988/12/15 | 740 | 745 | 738 | 745 | 274,000 |
1988/12/14 | 736 | 740 | 735 | 740 | 125,000 |
1988/12/13 | 740 | 743 | 726 | 726 | 208,000 |
1988/12/12 | 739 | 745 | 735 | 740 | 178,000 |
1988/12/09 | 736 | 745 | 735 | 738 | 173,000 |
1988/12/08 | 745 | 745 | 735 | 735 | 159,000 |
1988/12/07 | 749 | 750 | 738 | 745 | 378,000 |
1988/12/06 | 735 | 748 | 735 | 745 | 235,000 |
1988/12/05 | 746 | 746 | 735 | 745 | 162,000 |
1988/12/03 | 746 | 748 | 738 | 745 | 108,000 |
1988/12/02 | 740 | 758 | 740 | 742 | 506,000 |
1988/12/01 | 717 | 744 | 717 | 740 | 655,000 |
1988/11/30 | 705 | 715 | 701 | 715 | 426,000 |
1988/11/29 | 701 | 707 | 700 | 705 | 110,000 |
1988/11/28 | 710 | 715 | 705 | 706 | 139,000 |
1988/11/26 | 718 | 718 | 710 | 710 | 109,000 |
1988/11/25 | 712 | 715 | 706 | 708 | 177,000 |
1988/11/24 | 705 | 710 | 702 | 702 | 162,000 |
1988/11/22 | 714 | 714 | 698 | 700 | 150,000 |
1988/11/21 | 710 | 715 | 700 | 705 | 118,000 |
1988/11/18 | 703 | 710 | 700 | 710 | 200,000 |
1988/11/17 | 711 | 715 | 695 | 700 | 335,000 |
1988/11/16 | 704 | 710 | 695 | 710 | 465,000 |
1988/11/15 | 675 | 679 | 666 | 679 | 149,000 |
1988/11/14 | 670 | 678 | 665 | 665 | 90,000 |
1988/11/11 | 665 | 678 | 653 | 655 | 117,000 |
1988/11/10 | 678 | 678 | 665 | 669 | 94,000 |
1988/11/09 | 665 | 676 | 656 | 670 | 193,000 |
1988/11/08 | 651 | 670 | 651 | 665 | 46,000 |
1988/11/07 | 665 | 665 | 651 | 665 | 46,000 |
1988/11/05 | 665 | 665 | 660 | 662 | 42,000 |
1988/11/04 | 665 | 674 | 660 | 665 | 120,000 |
1988/11/02 | 671 | 671 | 650 | 660 | 178,000 |
1988/11/01 | 670 | 679 | 660 | 674 | 188,000 |
1988/10/31 | 690 | 690 | 665 | 675 | 249,000 |
1988/10/29 | 675 | 681 | 670 | 670 | 96,000 |
1988/10/28 | 675 | 678 | 651 | 675 | 142,000 |
1988/10/27 | 680 | 680 | 668 | 680 | 109,000 |
1988/10/26 | 669 | 690 | 669 | 680 | 108,000 |
1988/10/25 | 669 | 670 | 657 | 669 | 103,000 |
1988/10/24 | 660 | 669 | 655 | 669 | 46,000 |
1988/10/22 | 644 | 650 | 640 | 650 | 67,000 |
1988/10/21 | 650 | 650 | 631 | 645 | 185,000 |
1988/10/20 | 641 | 650 | 640 | 645 | 67,000 |
1988/10/19 | 640 | 650 | 640 | 645 | 57,000 |
1988/10/18 | 645 | 645 | 640 | 640 | 44,000 |
1988/10/17 | 651 | 651 | 645 | 650 | 56,000 |
1988/10/14 | 660 | 660 | 641 | 650 | 105,000 |
1988/10/13 | 675 | 675 | 665 | 665 | 103,000 |
1988/10/12 | 670 | 679 | 670 | 670 | 84,000 |
1988/10/11 | 670 | 670 | 661 | 670 | 49,000 |
1988/10/07 | 670 | 670 | 656 | 656 | 58,000 |
1988/10/06 | 670 | 680 | 670 | 670 | 71,000 |
1988/10/05 | 680 | 685 | 670 | 670 | 75,000 |
1988/10/04 | 690 | 698 | 680 | 680 | 93,000 |
1988/10/03 | 685 | 704 | 685 | 700 | 30,000 |
1988/10/01 | 699 | 699 | 690 | 690 | 19,000 |
1988/09/30 | 695 | 700 | 691 | 700 | 26,000 |
1988/09/29 | 696 | 696 | 695 | 695 | 27,000 |
1988/09/28 | 690 | 690 | 680 | 681 | 51,000 |
1988/09/27 | 701 | 703 | 680 | 680 | 88,000 |
1988/09/26 | 706 | 706 | 698 | 706 | 69,000 |
1988/09/24 | 675 | 689 | 670 | 680 | 53,000 |
1988/09/22 | 668 | 670 | 661 | 665 | 174,000 |
1988/09/21 | 677 | 678 | 665 | 670 | 121,000 |
1988/09/20 | 675 | 684 | 675 | 678 | 125,000 |
1988/09/19 | 690 | 690 | 684 | 685 | 132,000 |
1988/09/16 | 697 | 700 | 695 | 700 | 82,000 |
1988/09/14 | 703 | 703 | 696 | 696 | 135,000 |
1988/09/13 | 696 | 706 | 696 | 703 | 79,000 |
1988/09/12 | 707 | 709 | 696 | 696 | 44,000 |
1988/09/09 | 695 | 709 | 695 | 697 | 98,000 |
1988/09/08 | 700 | 700 | 695 | 695 | 71,000 |
1988/09/07 | 695 | 700 | 692 | 695 | 56,000 |
1988/09/06 | 686 | 700 | 685 | 700 | 70,000 |
1988/09/05 | 690 | 695 | 685 | 686 | 53,000 |
1988/09/03 | 699 | 699 | 680 | 689 | 48,000 |
1988/09/02 | 681 | 686 | 670 | 680 | 111,000 |
1988/09/01 | 680 | 693 | 680 | 689 | 59,000 |
1988/08/31 | 710 | 710 | 700 | 710 | 53,000 |
1988/08/30 | 700 | 715 | 695 | 715 | 58,000 |
1988/08/29 | 715 | 715 | 701 | 703 | 87,000 |
1988/08/27 | 710 | 714 | 705 | 705 | 56,000 |
1988/08/26 | 726 | 726 | 710 | 710 | 38,000 |
1988/08/25 | 730 | 730 | 725 | 725 | 118,000 |
1988/08/24 | 729 | 730 | 720 | 727 | 50,000 |
1988/08/23 | 740 | 740 | 725 | 739 | 40,000 |
1988/08/22 | 745 | 750 | 742 | 745 | 109,000 |
1988/08/19 | 745 | 750 | 738 | 742 | 152,000 |
1988/08/18 | 750 | 760 | 738 | 745 | 432,000 |
1988/08/17 | 725 | 744 | 725 | 740 | 362,000 |
1988/08/16 | 730 | 730 | 715 | 720 | 75,000 |
1988/08/15 | 728 | 728 | 715 | 720 | 74,000 |
1988/08/12 | 710 | 718 | 710 | 718 | 32,000 |
1988/08/11 | 702 | 725 | 702 | 720 | 138,000 |
1988/08/10 | 717 | 750 | 702 | 712 | 291,000 |
1988/08/09 | 724 | 725 | 715 | 717 | 30,000 |
1988/08/08 | 712 | 720 | 706 | 715 | 64,000 |
1988/08/06 | 700 | 700 | 696 | 696 | 59,000 |
1988/08/05 | 706 | 706 | 700 | 700 | 163,000 |
1988/08/04 | 715 | 715 | 704 | 705 | 274,000 |
1988/08/03 | 729 | 729 | 706 | 710 | 131,000 |
1988/08/02 | 717 | 729 | 711 | 729 | 76,000 |
1988/08/01 | 716 | 720 | 715 | 717 | 46,000 |
1988/07/30 | 715 | 715 | 706 | 715 | 57,000 |
1988/07/29 | 711 | 715 | 705 | 707 | 158,000 |
1988/07/28 | 720 | 725 | 711 | 711 | 113,000 |
1988/07/27 | 725 | 729 | 725 | 726 | 144,000 |
1988/07/26 | 729 | 729 | 720 | 725 | 139,000 |
1988/07/25 | 729 | 730 | 715 | 729 | 295,000 |
1988/07/23 | 725 | 729 | 720 | 720 | 116,000 |
1988/07/22 | 730 | 740 | 721 | 729 | 405,000 |
1988/07/21 | 730 | 738 | 720 | 720 | 271,000 |
1988/07/20 | 745 | 749 | 709 | 729 | 285,000 |
1988/07/19 | 760 | 765 | 735 | 735 | 164,000 |
1988/07/18 | 765 | 765 | 756 | 760 | 127,000 |
1988/07/15 | 775 | 776 | 755 | 755 | 256,000 |
1988/07/14 | 780 | 785 | 770 | 773 | 275,000 |
1988/07/13 | 790 | 790 | 776 | 780 | 255,000 |
1988/07/12 | 790 | 796 | 785 | 796 | 588,000 |
1988/07/11 | 777 | 795 | 777 | 787 | 386,000 |
1988/07/08 | 775 | 775 | 761 | 775 | 238,000 |
1988/07/07 | 770 | 778 | 765 | 765 | 235,000 |
1988/07/06 | 765 | 774 | 762 | 765 | 405,000 |
1988/07/05 | 755 | 772 | 755 | 762 | 320,000 |
1988/07/04 | 760 | 780 | 752 | 752 | 152,000 |
1988/07/02 | 764 | 770 | 750 | 751 | 238,000 |
1988/07/01 | 797 | 797 | 766 | 770 | 661,000 |
1988/06/30 | 769 | 798 | 766 | 785 | 744,000 |
1988/06/29 | 765 | 770 | 760 | 760 | 373,000 |
1988/06/28 | 780 | 780 | 756 | 775 | 643,000 |
1988/06/27 | 789 | 790 | 776 | 776 | 523,000 |
1988/06/25 | 807 | 807 | 786 | 799 | 610,000 |
1988/06/24 | 820 | 824 | 796 | 808 | 4,771,000 |
1988/06/23 | 778 | 813 | 771 | 810 | 6,535,000 |
1988/06/22 | 768 | 773 | 760 | 768 | 2,809,000 |
1988/06/21 | 739 | 755 | 733 | 755 | 1,864,000 |
1988/06/20 | 735 | 740 | 731 | 731 | 262,000 |
1988/06/17 | 737 | 740 | 730 | 730 | 519,000 |
1988/06/16 | 730 | 749 | 723 | 747 | 1,063,000 |
1988/06/15 | 730 | 730 | 720 | 720 | 269,000 |
1988/06/14 | 723 | 723 | 710 | 715 | 377,000 |
1988/06/13 | 726 | 726 | 718 | 726 | 157,000 |
1988/06/10 | 720 | 727 | 715 | 716 | 213,000 |
1988/06/09 | 727 | 735 | 720 | 730 | 277,000 |
1988/06/08 | 735 | 735 | 725 | 729 | 443,000 |
1988/06/07 | 749 | 749 | 728 | 738 | 712,000 |
1988/06/06 | 753 | 753 | 740 | 749 | 1,291,000 |
1988/06/04 | 734 | 747 | 734 | 743 | 1,258,000 |
1988/06/03 | 725 | 729 | 720 | 729 | 537,000 |
1988/06/02 | 730 | 730 | 715 | 721 | 692,000 |
1988/06/01 | 715 | 730 | 712 | 723 | 1,029,000 |
1988/05/31 | 700 | 709 | 699 | 709 | 323,000 |
1988/05/30 | 700 | 700 | 691 | 698 | 249,000 |
1988/05/28 | 705 | 709 | 697 | 700 | 475,000 |
1988/05/27 | 689 | 700 | 680 | 695 | 826,000 |
1988/05/26 | 700 | 707 | 690 | 691 | 420,000 |
1988/05/25 | 700 | 700 | 686 | 693 | 239,000 |
1988/05/24 | 697 | 698 | 690 | 690 | 180,000 |
1988/05/23 | 712 | 712 | 690 | 699 | 557,000 |
1988/05/20 | 700 | 709 | 692 | 702 | 359,000 |
1988/05/19 | 715 | 715 | 699 | 699 | 244,000 |
1988/05/18 | 710 | 715 | 705 | 706 | 380,000 |
1988/05/17 | 710 | 720 | 707 | 708 | 760,000 |
1988/05/16 | 710 | 718 | 705 | 710 | 239,000 |
1988/05/13 | 700 | 719 | 695 | 715 | 258,000 |
1988/05/12 | 685 | 695 | 685 | 695 | 279,000 |
1988/05/11 | 715 | 715 | 698 | 698 | 276,000 |
1988/05/10 | 712 | 720 | 703 | 710 | 172,000 |
1988/05/09 | 722 | 723 | 710 | 710 | 201,000 |
1988/05/07 | 727 | 729 | 720 | 720 | 121,000 |
1988/05/06 | 735 | 737 | 726 | 735 | 554,000 |
1988/05/02 | 739 | 744 | 730 | 735 | 511,000 |
1988/04/30 | 725 | 740 | 720 | 739 | 916,000 |
1988/04/28 | 710 | 726 | 702 | 725 | 1,607,000 |
1988/04/27 | 700 | 710 | 695 | 709 | 1,040,000 |
1988/04/26 | 700 | 704 | 688 | 700 | 660,000 |
1988/04/25 | 689 | 695 | 686 | 694 | 327,000 |
1988/04/23 | 688 | 699 | 680 | 689 | 204,000 |
1988/04/22 | 700 | 705 | 676 | 676 | 403,000 |
1988/04/21 | 710 | 711 | 698 | 698 | 751,000 |
1988/04/20 | 703 | 711 | 702 | 706 | 2,506,000 |
1988/04/19 | 692 | 699 | 682 | 699 | 1,329,000 |
1988/04/18 | 686 | 700 | 681 | 682 | 1,795,000 |
1988/04/15 | 669 | 691 | 665 | 676 | 1,128,000 |
1988/04/14 | 661 | 680 | 658 | 679 | 1,223,000 |
1988/04/13 | 655 | 655 | 650 | 651 | 291,000 |
1988/04/12 | 665 | 666 | 655 | 660 | 281,000 |
1988/04/11 | 660 | 663 | 655 | 663 | 158,000 |
1988/04/08 | 655 | 659 | 649 | 654 | 259,000 |
1988/04/07 | 660 | 665 | 653 | 653 | 303,000 |
1988/04/06 | 665 | 665 | 651 | 660 | 246,000 |
1988/04/05 | 663 | 663 | 649 | 649 | 176,000 |
1988/04/04 | 669 | 670 | 661 | 665 | 180,000 |
1988/04/02 | 660 | 660 | 651 | 660 | 51,000 |
1988/04/01 | 660 | 660 | 641 | 641 | 170,000 |
1988/03/31 | 665 | 665 | 650 | 660 | 59,000 |
1988/03/30 | 660 | 660 | 645 | 655 | 226,000 |
1988/03/29 | 645 | 650 | 640 | 650 | 113,000 |
1988/03/28 | 671 | 671 | 647 | 647 | 185,000 |
1988/03/26 | 650 | 650 | 635 | 635 | 328,000 |
1988/03/25 | 660 | 666 | 645 | 660 | 175,000 |
1988/03/24 | 675 | 675 | 660 | 666 | 191,000 |
1988/03/23 | 670 | 679 | 665 | 670 | 480,000 |
1988/03/22 | 649 | 673 | 649 | 660 | 477,000 |
1988/03/18 | 642 | 643 | 634 | 639 | 212,000 |
1988/03/17 | 650 | 651 | 640 | 640 | 152,000 |
1988/03/16 | 650 | 659 | 632 | 640 | 280,000 |
1988/03/15 | 648 | 660 | 641 | 655 | 118,000 |
1988/03/14 | 658 | 659 | 647 | 647 | 135,000 |
1988/03/11 | 660 | 660 | 650 | 655 | 203,000 |
1988/03/10 | 650 | 660 | 646 | 660 | 170,000 |
1988/03/09 | 660 | 660 | 640 | 645 | 199,000 |
1988/03/08 | 650 | 650 | 645 | 650 | 214,000 |
1988/03/07 | 649 | 655 | 640 | 647 | 343,000 |
1988/03/05 | 646 | 646 | 636 | 639 | 279,000 |
1988/03/04 | 632 | 670 | 631 | 670 | 254,000 |
1988/03/03 | 640 | 650 | 631 | 631 | 281,000 |
1988/03/02 | 645 | 660 | 641 | 650 | 324,000 |
1988/03/01 | 650 | 660 | 645 | 660 | 233,000 |
1988/02/29 | 661 | 661 | 645 | 647 | 107,000 |
1988/02/27 | 652 | 660 | 650 | 651 | 69,000 |
1988/02/26 | 650 | 660 | 645 | 651 | 181,000 |
1988/02/25 | 660 | 660 | 655 | 660 | 136,000 |
1988/02/24 | 664 | 665 | 659 | 665 | 140,000 |
1988/02/23 | 659 | 669 | 659 | 665 | 73,000 |
1988/02/22 | 670 | 675 | 645 | 669 | 141,000 |
1988/02/19 | 670 | 680 | 660 | 666 | 409,000 |
1988/02/18 | 675 | 682 | 672 | 680 | 254,000 |
1988/02/17 | 669 | 694 | 659 | 685 | 1,589,000 |
1988/02/16 | 658 | 668 | 654 | 659 | 609,000 |
1988/02/15 | 650 | 654 | 644 | 648 | 502,000 |
1988/02/12 | 635 | 650 | 635 | 650 | 667,000 |
1988/02/10 | 632 | 639 | 632 | 634 | 322,000 |
1988/02/09 | 625 | 637 | 621 | 637 | 159,000 |
1988/02/08 | 627 | 630 | 626 | 627 | 56,000 |
1988/02/06 | 633 | 635 | 620 | 625 | 96,000 |
1988/02/05 | 633 | 640 | 632 | 636 | 84,000 |
1988/02/04 | 634 | 647 | 634 | 634 | 238,000 |
1988/02/03 | 635 | 647 | 628 | 644 | 517,000 |
1988/02/02 | 644 | 648 | 635 | 635 | 152,000 |
1988/02/01 | 625 | 645 | 620 | 645 | 147,000 |
1988/01/30 | 605 | 620 | 605 | 620 | 174,000 |
1988/01/29 | 620 | 620 | 613 | 613 | 281,000 |
1988/01/28 | 620 | 620 | 610 | 610 | 175,000 |
1988/01/27 | 612 | 625 | 610 | 611 | 277,000 |
1988/01/26 | 630 | 635 | 620 | 622 | 178,000 |
1988/01/25 | 620 | 630 | 615 | 630 | 251,000 |
1988/01/23 | 610 | 619 | 610 | 619 | 122,000 |
1988/01/22 | 628 | 629 | 618 | 619 | 90,000 |
1988/01/21 | 615 | 620 | 610 | 615 | 110,000 |
1988/01/20 | 630 | 630 | 620 | 625 | 109,000 |
1988/01/19 | 640 | 640 | 630 | 638 | 352,000 |
1988/01/18 | 655 | 655 | 640 | 640 | 786,000 |
1988/01/14 | 620 | 630 | 620 | 630 | 296,000 |
1988/01/13 | 620 | 630 | 607 | 630 | 241,000 |
1988/01/12 | 655 | 655 | 620 | 640 | 379,000 |
1988/01/11 | 650 | 655 | 640 | 645 | 591,000 |
1988/01/08 | 673 | 684 | 660 | 667 | 3,620,000 |
1988/01/07 | 623 | 659 | 620 | 654 | 2,642,000 |
1988/01/06 | 600 | 625 | 590 | 616 | 1,202,000 |
1988/01/05 | 600 | 605 | 565 | 575 | 261,000 |
1988/01/04 | 590 | 607 | 580 | 595 | 265,000 |