日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ