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 |
---|---|---|---|---|---|
1989/12/29 | 1,040 | 1,050 | 1,030 | 1,030 | 158,000 |
1989/12/28 | 1,040 | 1,050 | 1,030 | 1,050 | 232,000 |
1989/12/27 | 1,040 | 1,050 | 1,020 | 1,040 | 459,000 |
1989/12/26 | 1,020 | 1,030 | 1,010 | 1,030 | 265,000 |
1989/12/25 | 1,020 | 1,030 | 1,000 | 1,010 | 124,000 |
1989/12/22 | 1,010 | 1,020 | 1,000 | 1,000 | 105,000 |
1989/12/21 | 1,020 | 1,020 | 1,000 | 1,000 | 216,000 |
1989/12/20 | 1,020 | 1,020 | 1,000 | 1,020 | 306,000 |
1989/12/19 | 1,020 | 1,020 | 1,010 | 1,010 | 229,000 |
1989/12/18 | 1,030 | 1,030 | 1,010 | 1,030 | 274,000 |
1989/12/15 | 1,030 | 1,040 | 1,020 | 1,030 | 436,000 |
1989/12/14 | 1,040 | 1,050 | 1,030 | 1,030 | 371,000 |
1989/12/13 | 1,060 | 1,060 | 1,030 | 1,040 | 681,000 |
1989/12/12 | 1,030 | 1,060 | 1,030 | 1,060 | 2,113,000 |
1989/12/11 | 1,030 | 1,030 | 1,020 | 1,030 | 310,000 |
1989/12/08 | 1,020 | 1,030 | 1,010 | 1,030 | 410,000 |
1989/12/07 | 1,020 | 1,030 | 1,020 | 1,030 | 384,000 |
1989/12/06 | 1,020 | 1,040 | 1,020 | 1,020 | 444,000 |
1989/12/05 | 1,020 | 1,040 | 1,010 | 1,020 | 1,038,000 |
1989/12/04 | 990 | 1,020 | 987 | 1,020 | 657,000 |
1989/12/01 | 985 | 989 | 976 | 980 | 430,000 |
1989/11/30 | 989 | 990 | 980 | 984 | 359,000 |
1989/11/29 | 990 | 990 | 980 | 989 | 265,000 |
1989/11/28 | 1,010 | 1,010 | 990 | 990 | 298,000 |
1989/11/27 | 1,010 | 1,010 | 1,000 | 1,000 | 268,000 |
1989/11/24 | 1,020 | 1,020 | 1,000 | 1,000 | 523,000 |
1989/11/22 | 999 | 1,010 | 990 | 1,000 | 501,000 |
1989/11/21 | 989 | 999 | 983 | 995 | 218,000 |
1989/11/20 | 980 | 984 | 978 | 982 | 247,000 |
1989/11/17 | 980 | 980 | 970 | 975 | 211,000 |
1989/11/16 | 965 | 970 | 961 | 970 | 259,000 |
1989/11/15 | 974 | 975 | 960 | 961 | 423,000 |
1989/11/14 | 969 | 974 | 958 | 958 | 413,000 |
1989/11/13 | 965 | 965 | 960 | 960 | 101,000 |
1989/11/10 | 965 | 970 | 956 | 960 | 166,000 |
1989/11/09 | 960 | 979 | 956 | 956 | 148,000 |
1989/11/08 | 969 | 975 | 952 | 960 | 165,000 |
1989/11/07 | 962 | 969 | 955 | 960 | 139,000 |
1989/11/06 | 963 | 976 | 963 | 964 | 114,000 |
1989/11/02 | 965 | 980 | 961 | 980 | 251,000 |
1989/11/01 | 972 | 980 | 962 | 962 | 145,000 |
1989/10/31 | 957 | 972 | 957 | 972 | 158,000 |
1989/10/30 | 989 | 989 | 955 | 955 | 128,000 |
1989/10/27 | 976 | 980 | 951 | 979 | 268,000 |
1989/10/26 | 1,000 | 1,010 | 990 | 996 | 106,000 |
1989/10/25 | 1,000 | 1,010 | 996 | 1,000 | 152,000 |
1989/10/24 | 1,010 | 1,020 | 1,000 | 1,000 | 114,000 |
1989/10/23 | 1,010 | 1,010 | 1,000 | 1,000 | 174,000 |
1989/10/20 | 1,000 | 1,010 | 982 | 985 | 256,000 |
1989/10/19 | 1,020 | 1,020 | 1,000 | 1,010 | 282,000 |
1989/10/18 | 1,000 | 1,010 | 998 | 1,000 | 168,000 |
1989/10/17 | 1,010 | 1,010 | 995 | 998 | 186,000 |
1989/10/16 | 980 | 1,000 | 980 | 998 | 176,000 |
1989/10/13 | 1,000 | 1,020 | 1,000 | 1,010 | 272,000 |
1989/10/12 | 1,030 | 1,030 | 1,000 | 1,000 | 307,000 |
1989/10/11 | 1,060 | 1,060 | 1,020 | 1,030 | 694,000 |
1989/10/09 | 1,050 | 1,060 | 1,040 | 1,050 | 1,122,000 |
1989/10/06 | 1,030 | 1,040 | 1,010 | 1,040 | 757,000 |
1989/10/05 | 1,030 | 1,040 | 1,010 | 1,010 | 701,000 |
1989/10/04 | 1,020 | 1,030 | 1,010 | 1,020 | 469,000 |
1989/10/03 | 1,040 | 1,050 | 1,010 | 1,010 | 813,000 |
1989/10/02 | 1,050 | 1,060 | 1,030 | 1,030 | 1,606,000 |
1989/09/29 | 1,030 | 1,030 | 1,010 | 1,030 | 2,638,000 |
1989/09/28 | 977 | 1,030 | 977 | 1,020 | 2,915,000 |
1989/09/27 | 989 | 997 | 970 | 987 | 632,000 |
1989/09/26 | 955 | 990 | 955 | 990 | 760,000 |
1989/09/25 | 965 | 965 | 947 | 949 | 290,000 |
1989/09/22 | 966 | 966 | 956 | 956 | 174,000 |
1989/09/21 | 975 | 975 | 950 | 956 | 222,000 |
1989/09/20 | 975 | 985 | 970 | 970 | 409,000 |
1989/09/19 | 978 | 980 | 965 | 968 | 386,000 |
1989/09/18 | 980 | 981 | 977 | 978 | 301,000 |
1989/09/14 | 980 | 985 | 972 | 972 | 595,000 |
1989/09/13 | 979 | 989 | 970 | 970 | 1,443,000 |
1989/09/12 | 941 | 969 | 940 | 969 | 292,000 |
1989/09/11 | 942 | 949 | 936 | 940 | 128,000 |
1989/09/08 | 929 | 949 | 929 | 940 | 180,000 |
1989/09/07 | 942 | 950 | 929 | 929 | 136,000 |
1989/09/06 | 950 | 950 | 945 | 945 | 76,000 |
1989/09/05 | 951 | 952 | 940 | 950 | 110,000 |
1989/09/04 | 945 | 960 | 945 | 950 | 124,000 |
1989/09/01 | 950 | 955 | 945 | 945 | 149,000 |
1989/08/31 | 961 | 961 | 942 | 945 | 324,000 |
1989/08/30 | 965 | 970 | 960 | 961 | 267,000 |
1989/08/29 | 968 | 969 | 950 | 968 | 412,000 |
1989/08/28 | 954 | 954 | 948 | 948 | 186,000 |
1989/08/25 | 953 | 960 | 950 | 955 | 80,000 |
1989/08/24 | 965 | 970 | 950 | 953 | 120,000 |
1989/08/23 | 956 | 960 | 955 | 959 | 125,000 |
1989/08/22 | 949 | 960 | 948 | 955 | 120,000 |
1989/08/21 | 945 | 950 | 945 | 948 | 123,000 |
1989/08/18 | 950 | 950 | 940 | 950 | 191,000 |
1989/08/17 | 940 | 940 | 927 | 930 | 241,000 |
1989/08/16 | 928 | 939 | 926 | 930 | 137,000 |
1989/08/15 | 930 | 930 | 923 | 930 | 114,000 |
1989/08/14 | 916 | 920 | 916 | 920 | 73,000 |
1989/08/11 | 920 | 929 | 916 | 918 | 109,000 |
1989/08/10 | 930 | 930 | 920 | 920 | 252,000 |
1989/08/09 | 930 | 939 | 925 | 931 | 103,000 |
1989/08/08 | 930 | 945 | 930 | 940 | 96,000 |
1989/08/07 | 940 | 945 | 931 | 931 | 63,000 |
1989/08/04 | 940 | 942 | 935 | 940 | 84,000 |
1989/08/03 | 943 | 949 | 940 | 940 | 113,000 |
1989/08/02 | 945 | 945 | 938 | 943 | 110,000 |
1989/08/01 | 950 | 950 | 941 | 943 | 76,000 |
1989/07/31 | 945 | 954 | 935 | 935 | 131,000 |
1989/07/28 | 930 | 948 | 930 | 945 | 213,000 |
1989/07/27 | 936 | 940 | 930 | 930 | 337,000 |
1989/07/26 | 942 | 945 | 925 | 935 | 354,000 |
1989/07/25 | 925 | 927 | 919 | 925 | 262,000 |
1989/07/24 | 928 | 928 | 910 | 927 | 145,000 |
1989/07/21 | 920 | 924 | 915 | 920 | 206,000 |
1989/07/20 | 929 | 929 | 920 | 925 | 188,000 |
1989/07/19 | 930 | 930 | 920 | 920 | 269,000 |
1989/07/18 | 933 | 933 | 925 | 930 | 118,000 |
1989/07/17 | 935 | 935 | 930 | 930 | 139,000 |
1989/07/14 | 935 | 939 | 925 | 935 | 157,000 |
1989/07/13 | 939 | 943 | 935 | 935 | 127,000 |
1989/07/12 | 930 | 930 | 925 | 930 | 90,000 |
1989/07/11 | 940 | 940 | 925 | 927 | 174,000 |
1989/07/10 | 940 | 940 | 933 | 935 | 49,000 |
1989/07/07 | 937 | 937 | 925 | 935 | 177,000 |
1989/07/06 | 932 | 933 | 927 | 927 | 126,000 |
1989/07/05 | 937 | 937 | 924 | 930 | 195,000 |
1989/07/04 | 935 | 941 | 925 | 927 | 132,000 |
1989/07/03 | 911 | 925 | 900 | 925 | 135,000 |
1989/06/30 | 921 | 922 | 912 | 920 | 196,000 |
1989/06/29 | 940 | 948 | 936 | 940 | 132,000 |
1989/06/28 | 942 | 945 | 933 | 943 | 148,000 |
1989/06/27 | 959 | 959 | 931 | 932 | 151,000 |
1989/06/26 | 950 | 967 | 950 | 959 | 141,000 |
1989/06/23 | 971 | 978 | 969 | 969 | 197,000 |
1989/06/22 | 979 | 980 | 964 | 964 | 193,000 |
1989/06/21 | 990 | 990 | 975 | 980 | 543,000 |
1989/06/20 | 979 | 987 | 972 | 980 | 946,000 |
1989/06/19 | 949 | 960 | 941 | 959 | 331,000 |
1989/06/16 | 941 | 941 | 919 | 919 | 179,000 |
1989/06/15 | 947 | 947 | 930 | 931 | 254,000 |
1989/06/14 | 937 | 940 | 922 | 930 | 178,000 |
1989/06/13 | 954 | 955 | 940 | 941 | 111,000 |
1989/06/12 | 960 | 960 | 950 | 950 | 196,000 |
1989/06/09 | 968 | 968 | 960 | 960 | 259,000 |
1989/06/08 | 960 | 970 | 957 | 960 | 266,000 |
1989/06/07 | 970 | 970 | 951 | 960 | 202,000 |
1989/06/06 | 960 | 970 | 950 | 960 | 180,000 |
1989/06/05 | 981 | 989 | 970 | 980 | 267,000 |
1989/06/02 | 1,000 | 1,000 | 970 | 970 | 463,000 |
1989/06/01 | 1,010 | 1,010 | 995 | 998 | 1,670,000 |
1989/05/31 | 971 | 1,000 | 971 | 995 | 1,542,000 |
1989/05/30 | 970 | 978 | 960 | 970 | 143,000 |
1989/05/29 | 970 | 985 | 968 | 980 | 824,000 |
1989/05/26 | 967 | 980 | 960 | 980 | 347,000 |
1989/05/25 | 970 | 970 | 961 | 969 | 165,000 |
1989/05/24 | 975 | 975 | 965 | 970 | 136,000 |
1989/05/23 | 966 | 976 | 965 | 965 | 392,000 |
1989/05/22 | 990 | 990 | 976 | 976 | 175,000 |
1989/05/19 | 975 | 993 | 974 | 980 | 507,000 |
1989/05/18 | 971 | 983 | 970 | 970 | 354,000 |
1989/05/17 | 987 | 987 | 970 | 970 | 237,000 |
1989/05/16 | 976 | 983 | 960 | 977 | 134,000 |
1989/05/15 | 975 | 978 | 960 | 974 | 141,000 |
1989/05/12 | 980 | 990 | 970 | 985 | 239,000 |
1989/05/11 | 998 | 1,000 | 990 | 990 | 206,000 |
1989/05/10 | 995 | 1,010 | 990 | 998 | 628,000 |
1989/05/09 | 995 | 1,010 | 995 | 1,000 | 973,000 |
1989/05/08 | 1,020 | 1,020 | 995 | 1,010 | 797,000 |
1989/05/02 | 995 | 1,020 | 993 | 1,000 | 2,911,000 |
1989/05/01 | 994 | 995 | 986 | 995 | 1,126,000 |
1989/04/28 | 984 | 988 | 978 | 985 | 839,000 |
1989/04/27 | 985 | 990 | 975 | 982 | 1,656,000 |
1989/04/26 | 974 | 980 | 955 | 975 | 1,107,000 |
1989/04/25 | 950 | 980 | 950 | 975 | 360,000 |
1989/04/24 | 983 | 983 | 950 | 960 | 254,000 |
1989/04/21 | 942 | 993 | 936 | 973 | 932,000 |
1989/04/20 | 965 | 970 | 944 | 946 | 331,000 |
1989/04/19 | 965 | 970 | 961 | 968 | 603,000 |
1989/04/18 | 966 | 970 | 955 | 965 | 438,000 |
1989/04/17 | 964 | 979 | 960 | 963 | 506,000 |
1989/04/14 | 960 | 980 | 950 | 963 | 777,000 |
1989/04/13 | 990 | 999 | 967 | 970 | 2,803,000 |
1989/04/12 | 955 | 978 | 949 | 970 | 3,032,000 |
1989/04/11 | 921 | 950 | 921 | 950 | 801,000 |
1989/04/10 | 931 | 940 | 915 | 915 | 716,000 |
1989/04/07 | 910 | 928 | 910 | 928 | 312,000 |
1989/04/06 | 928 | 935 | 905 | 920 | 361,000 |
1989/04/05 | 954 | 954 | 928 | 929 | 909,000 |
1989/04/04 | 940 | 959 | 940 | 941 | 1,937,000 |
1989/04/03 | 936 | 939 | 920 | 935 | 1,739,000 |
1989/03/31 | 893 | 930 | 890 | 910 | 1,874,000 |
1989/03/30 | 878 | 910 | 877 | 893 | 449,000 |
1989/03/29 | 847 | 868 | 845 | 868 | 324,000 |
1989/03/28 | 855 | 860 | 837 | 837 | 180,000 |
1989/03/27 | 839 | 849 | 830 | 830 | 259,000 |
1989/03/24 | 861 | 861 | 840 | 849 | 298,000 |
1989/03/23 | 850 | 856 | 840 | 851 | 217,000 |
1989/03/22 | 865 | 870 | 855 | 862 | 321,000 |
1989/03/20 | 880 | 880 | 870 | 871 | 215,000 |
1989/03/17 | 885 | 894 | 880 | 885 | 292,000 |
1989/03/16 | 890 | 890 | 880 | 890 | 335,000 |
1989/03/15 | 880 | 895 | 875 | 889 | 169,000 |
1989/03/14 | 876 | 895 | 860 | 860 | 370,000 |
1989/03/13 | 888 | 889 | 866 | 866 | 294,000 |
1989/03/10 | 895 | 895 | 882 | 886 | 262,000 |
1989/03/09 | 905 | 905 | 891 | 900 | 281,000 |
1989/03/08 | 910 | 910 | 898 | 909 | 414,000 |
1989/03/07 | 900 | 908 | 898 | 900 | 433,000 |
1989/03/06 | 933 | 933 | 910 | 910 | 482,000 |
1989/03/03 | 930 | 936 | 918 | 927 | 2,891,000 |
1989/03/02 | 896 | 926 | 888 | 926 | 1,491,000 |
1989/03/01 | 917 | 917 | 886 | 886 | 1,422,000 |
1989/02/28 | 910 | 931 | 899 | 899 | 3,844,000 |
1989/02/27 | 881 | 900 | 880 | 900 | 1,220,000 |
1989/02/23 | 886 | 890 | 880 | 890 | 1,416,000 |
1989/02/22 | 889 | 895 | 880 | 889 | 1,440,000 |
1989/02/21 | 860 | 880 | 856 | 880 | 818,000 |
1989/02/20 | 860 | 860 | 840 | 841 | 384,000 |
1989/02/17 | 859 | 859 | 830 | 850 | 278,000 |
1989/02/16 | 855 | 865 | 846 | 850 | 467,000 |
1989/02/15 | 850 | 870 | 845 | 850 | 714,000 |
1989/02/14 | 862 | 862 | 830 | 850 | 268,000 |
1989/02/13 | 850 | 860 | 848 | 860 | 315,000 |
1989/02/10 | 855 | 868 | 855 | 865 | 603,000 |
1989/02/09 | 864 | 864 | 855 | 855 | 606,000 |
1989/02/08 | 868 | 870 | 860 | 863 | 547,000 |
1989/02/07 | 873 | 880 | 865 | 865 | 944,000 |
1989/02/06 | 871 | 875 | 860 | 863 | 333,000 |
1989/02/03 | 870 | 884 | 870 | 870 | 877,000 |
1989/02/02 | 858 | 870 | 856 | 865 | 456,000 |
1989/02/01 | 870 | 878 | 854 | 858 | 832,000 |
1989/01/31 | 875 | 885 | 872 | 879 | 962,000 |
1989/01/30 | 888 | 903 | 880 | 885 | 3,197,000 |
1989/01/28 | 870 | 888 | 868 | 888 | 3,274,000 |
1989/01/27 | 858 | 873 | 856 | 867 | 3,988,000 |
1989/01/26 | 830 | 840 | 826 | 838 | 670,000 |
1989/01/25 | 834 | 834 | 821 | 830 | 618,000 |
1989/01/24 | 843 | 844 | 820 | 830 | 639,000 |
1989/01/23 | 849 | 850 | 830 | 840 | 1,422,000 |
1989/01/20 | 805 | 840 | 800 | 839 | 2,080,000 |
1989/01/19 | 815 | 824 | 808 | 815 | 694,000 |
1989/01/18 | 816 | 825 | 810 | 810 | 685,000 |
1989/01/17 | 825 | 830 | 812 | 825 | 1,053,000 |
1989/01/13 | 809 | 815 | 804 | 815 | 1,781,000 |
1989/01/12 | 811 | 814 | 801 | 805 | 1,362,000 |
1989/01/11 | 784 | 815 | 784 | 801 | 3,045,000 |
1989/01/10 | 789 | 789 | 761 | 774 | 864,000 |
1989/01/09 | 763 | 785 | 763 | 784 | 1,039,000 |
1989/01/06 | 738 | 760 | 737 | 756 | 751,000 |
1989/01/05 | 735 | 744 | 730 | 732 | 261,000 |
1989/01/04 | 735 | 740 | 725 | 735 | 68,000 |