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 |
---|---|---|---|---|---|
1993/12/30 | 342 | 350 | 340 | 350 | 33,000 |
1993/12/29 | 340 | 340 | 332 | 332 | 70,000 |
1993/12/28 | 331 | 335 | 331 | 332 | 98,000 |
1993/12/27 | 338 | 338 | 331 | 333 | 116,000 |
1993/12/24 | 337 | 342 | 335 | 340 | 95,000 |
1993/12/22 | 326 | 342 | 325 | 337 | 122,000 |
1993/12/21 | 325 | 331 | 323 | 326 | 61,000 |
1993/12/20 | 345 | 345 | 320 | 322 | 109,000 |
1993/12/17 | 345 | 345 | 338 | 340 | 169,000 |
1993/12/16 | 335 | 345 | 333 | 340 | 161,000 |
1993/12/15 | 337 | 337 | 327 | 331 | 91,000 |
1993/12/14 | 345 | 345 | 328 | 335 | 100,000 |
1993/12/13 | 342 | 342 | 326 | 335 | 36,000 |
1993/12/10 | 328 | 342 | 325 | 342 | 98,000 |
1993/12/09 | 326 | 334 | 323 | 323 | 112,000 |
1993/12/08 | 322 | 325 | 318 | 321 | 156,000 |
1993/12/07 | 319 | 325 | 316 | 325 | 148,000 |
1993/12/06 | 341 | 341 | 320 | 328 | 68,000 |
1993/12/03 | 338 | 346 | 336 | 336 | 148,000 |
1993/12/02 | 341 | 362 | 340 | 346 | 491,000 |
1993/12/01 | 315 | 337 | 310 | 336 | 573,000 |
1993/11/30 | 310 | 313 | 305 | 310 | 218,000 |
1993/11/29 | 285 | 293 | 281 | 290 | 461,000 |
1993/11/26 | 335 | 340 | 310 | 313 | 247,000 |
1993/11/25 | 340 | 343 | 339 | 339 | 122,000 |
1993/11/24 | 359 | 363 | 340 | 345 | 192,000 |
1993/11/22 | 385 | 385 | 361 | 363 | 80,000 |
1993/11/19 | 389 | 389 | 375 | 380 | 126,000 |
1993/11/18 | 387 | 391 | 382 | 390 | 43,000 |
1993/11/17 | 387 | 387 | 382 | 382 | 20,000 |
1993/11/16 | 391 | 392 | 380 | 387 | 38,000 |
1993/11/15 | 395 | 395 | 381 | 386 | 75,000 |
1993/11/12 | 390 | 397 | 386 | 390 | 256,000 |
1993/11/11 | 375 | 388 | 375 | 388 | 200,000 |
1993/11/10 | 392 | 392 | 370 | 375 | 178,000 |
1993/11/09 | 406 | 406 | 390 | 390 | 115,000 |
1993/11/08 | 409 | 409 | 400 | 402 | 149,000 |
1993/11/05 | 403 | 410 | 399 | 404 | 182,000 |
1993/11/04 | 417 | 417 | 400 | 404 | 123,000 |
1993/11/02 | 425 | 425 | 410 | 412 | 86,000 |
1993/11/01 | 424 | 426 | 411 | 417 | 114,000 |
1993/10/29 | 430 | 435 | 424 | 424 | 185,000 |
1993/10/28 | 438 | 438 | 430 | 430 | 153,000 |
1993/10/27 | 438 | 438 | 426 | 438 | 203,000 |
1993/10/26 | 450 | 450 | 434 | 435 | 195,000 |
1993/10/25 | 456 | 456 | 450 | 455 | 192,000 |
1993/10/22 | 457 | 459 | 451 | 456 | 190,000 |
1993/10/21 | 457 | 457 | 450 | 457 | 151,000 |
1993/10/20 | 460 | 460 | 451 | 456 | 158,000 |
1993/10/19 | 475 | 475 | 460 | 460 | 259,000 |
1993/10/18 | 476 | 478 | 472 | 472 | 121,000 |
1993/10/15 | 478 | 483 | 475 | 475 | 117,000 |
1993/10/14 | 475 | 475 | 470 | 475 | 226,000 |
1993/10/13 | 495 | 495 | 468 | 470 | 218,000 |
1993/10/12 | 491 | 505 | 490 | 495 | 203,000 |
1993/10/08 | 482 | 505 | 479 | 505 | 281,000 |
1993/10/07 | 479 | 480 | 475 | 477 | 90,000 |
1993/10/06 | 477 | 478 | 470 | 474 | 140,000 |
1993/10/05 | 481 | 481 | 476 | 476 | 57,000 |
1993/10/04 | 485 | 485 | 476 | 478 | 24,000 |
1993/10/01 | 472 | 490 | 472 | 485 | 38,000 |
1993/09/30 | 470 | 479 | 470 | 472 | 65,000 |
1993/09/29 | 480 | 480 | 470 | 470 | 161,000 |
1993/09/28 | 481 | 490 | 481 | 490 | 36,000 |
1993/09/27 | 484 | 490 | 484 | 490 | 43,000 |
1993/09/24 | 478 | 490 | 478 | 479 | 55,000 |
1993/09/22 | 494 | 494 | 480 | 480 | 79,000 |
1993/09/21 | 489 | 499 | 489 | 489 | 157,000 |
1993/09/20 | 494 | 499 | 489 | 489 | 124,000 |
1993/09/17 | 501 | 501 | 493 | 493 | 132,000 |
1993/09/16 | 510 | 512 | 509 | 509 | 41,000 |
1993/09/14 | 521 | 521 | 516 | 518 | 32,000 |
1993/09/13 | 523 | 523 | 510 | 511 | 179,000 |
1993/09/10 | 521 | 521 | 513 | 513 | 108,000 |
1993/09/09 | 525 | 525 | 508 | 511 | 176,000 |
1993/09/08 | 521 | 522 | 520 | 520 | 53,000 |
1993/09/07 | 527 | 533 | 521 | 521 | 300,000 |
1993/09/06 | 526 | 526 | 520 | 525 | 73,000 |
1993/09/03 | 540 | 540 | 524 | 525 | 99,000 |
1993/09/02 | 529 | 540 | 529 | 540 | 67,000 |
1993/09/01 | 531 | 535 | 529 | 529 | 75,000 |
1993/08/31 | 545 | 548 | 525 | 548 | 72,000 |
1993/08/30 | 544 | 545 | 543 | 543 | 63,000 |
1993/08/27 | 539 | 544 | 527 | 544 | 104,000 |
1993/08/26 | 526 | 536 | 526 | 533 | 26,000 |
1993/08/25 | 524 | 536 | 524 | 525 | 266,000 |
1993/08/24 | 522 | 530 | 522 | 526 | 68,000 |
1993/08/23 | 530 | 530 | 525 | 525 | 51,000 |
1993/08/20 | 532 | 538 | 530 | 530 | 67,000 |
1993/08/19 | 535 | 537 | 520 | 532 | 106,000 |
1993/08/18 | 530 | 540 | 520 | 525 | 84,000 |
1993/08/17 | 548 | 548 | 522 | 540 | 111,000 |
1993/08/16 | 540 | 548 | 535 | 548 | 69,000 |
1993/08/13 | 531 | 545 | 531 | 535 | 83,000 |
1993/08/12 | 542 | 542 | 521 | 521 | 200,000 |
1993/08/11 | 518 | 525 | 517 | 522 | 120,000 |
1993/08/10 | 515 | 520 | 515 | 517 | 61,000 |
1993/08/09 | 519 | 525 | 518 | 525 | 79,000 |
1993/08/06 | 522 | 529 | 514 | 529 | 107,000 |
1993/08/05 | 517 | 520 | 517 | 518 | 25,000 |
1993/08/04 | 525 | 529 | 521 | 527 | 70,000 |
1993/08/03 | 525 | 528 | 520 | 525 | 147,000 |
1993/08/02 | 529 | 529 | 524 | 525 | 60,000 |
1993/07/30 | 525 | 530 | 520 | 529 | 111,000 |
1993/07/29 | 515 | 525 | 506 | 525 | 277,000 |
1993/07/28 | 520 | 520 | 511 | 520 | 77,000 |
1993/07/27 | 511 | 530 | 511 | 530 | 85,000 |
1993/07/26 | 513 | 513 | 508 | 511 | 89,000 |
1993/07/23 | 518 | 518 | 512 | 513 | 67,000 |
1993/07/22 | 518 | 518 | 508 | 518 | 61,000 |
1993/07/21 | 508 | 510 | 508 | 508 | 37,000 |
1993/07/20 | 518 | 518 | 507 | 507 | 35,000 |
1993/07/19 | 526 | 526 | 516 | 517 | 49,000 |
1993/07/16 | 527 | 527 | 515 | 526 | 63,000 |
1993/07/15 | 527 | 527 | 520 | 527 | 77,000 |
1993/07/14 | 525 | 529 | 506 | 527 | 109,000 |
1993/07/13 | 505 | 516 | 505 | 515 | 20,000 |
1993/07/12 | 517 | 517 | 505 | 505 | 70,000 |
1993/07/09 | 506 | 517 | 504 | 505 | 51,000 |
1993/07/08 | 506 | 510 | 505 | 505 | 49,000 |
1993/07/07 | 517 | 519 | 501 | 501 | 167,000 |
1993/07/06 | 506 | 519 | 506 | 519 | 96,000 |
1993/07/05 | 510 | 510 | 503 | 505 | 44,000 |
1993/07/02 | 501 | 505 | 496 | 500 | 107,000 |
1993/07/01 | 498 | 515 | 495 | 500 | 72,000 |
1993/06/30 | 499 | 503 | 495 | 498 | 100,000 |
1993/06/29 | 506 | 510 | 506 | 506 | 65,000 |
1993/06/28 | 512 | 520 | 505 | 506 | 74,000 |
1993/06/25 | 520 | 520 | 500 | 502 | 56,000 |
1993/06/24 | 500 | 520 | 498 | 520 | 36,000 |
1993/06/23 | 498 | 502 | 491 | 492 | 111,000 |
1993/06/22 | 495 | 500 | 491 | 498 | 149,000 |
1993/06/21 | 523 | 523 | 490 | 495 | 238,000 |
1993/06/18 | 534 | 534 | 528 | 528 | 121,000 |
1993/06/17 | 530 | 534 | 520 | 530 | 312,000 |
1993/06/16 | 526 | 530 | 517 | 529 | 193,000 |
1993/06/15 | 560 | 560 | 540 | 545 | 124,000 |
1993/06/14 | 561 | 570 | 561 | 565 | 92,000 |
1993/06/11 | 569 | 573 | 561 | 568 | 143,000 |
1993/06/10 | 570 | 572 | 561 | 564 | 125,000 |
1993/06/08 | 560 | 570 | 559 | 561 | 106,000 |
1993/06/07 | 561 | 570 | 560 | 570 | 393,000 |
1993/06/04 | 560 | 580 | 550 | 560 | 1,093,000 |
1993/06/03 | 557 | 557 | 551 | 553 | 810,000 |
1993/06/02 | 560 | 560 | 545 | 551 | 633,000 |
1993/06/01 | 573 | 573 | 555 | 555 | 107,000 |
1993/05/31 | 569 | 570 | 565 | 565 | 71,000 |
1993/05/28 | 585 | 586 | 572 | 573 | 300,000 |
1993/05/27 | 578 | 579 | 570 | 576 | 231,000 |
1993/05/26 | 562 | 570 | 561 | 568 | 93,000 |
1993/05/25 | 562 | 570 | 562 | 570 | 245,000 |
1993/05/24 | 566 | 566 | 560 | 561 | 138,000 |
1993/05/21 | 556 | 566 | 550 | 566 | 248,000 |
1993/05/20 | 579 | 580 | 566 | 566 | 129,000 |
1993/05/19 | 575 | 579 | 572 | 575 | 140,000 |
1993/05/18 | 589 | 589 | 576 | 579 | 184,000 |
1993/05/17 | 580 | 584 | 577 | 579 | 104,000 |
1993/05/14 | 585 | 589 | 575 | 579 | 234,000 |
1993/05/13 | 582 | 595 | 575 | 580 | 502,000 |
1993/05/12 | 585 | 601 | 580 | 585 | 1,060,000 |
1993/05/11 | 570 | 592 | 565 | 592 | 854,000 |
1993/05/10 | 572 | 572 | 560 | 569 | 146,000 |
1993/05/07 | 563 | 565 | 550 | 565 | 121,000 |
1993/05/06 | 572 | 572 | 560 | 560 | 163,000 |
1993/04/30 | 560 | 565 | 551 | 562 | 328,000 |
1993/04/28 | 564 | 564 | 550 | 560 | 225,000 |
1993/04/27 | 525 | 554 | 525 | 550 | 265,000 |
1993/04/26 | 535 | 535 | 520 | 522 | 132,000 |
1993/04/23 | 527 | 534 | 527 | 532 | 189,000 |
1993/04/22 | 540 | 549 | 525 | 530 | 282,000 |
1993/04/21 | 546 | 553 | 530 | 550 | 431,000 |
1993/04/20 | 554 | 554 | 546 | 546 | 233,000 |
1993/04/19 | 560 | 565 | 545 | 546 | 364,000 |
1993/04/16 | 579 | 585 | 553 | 565 | 1,101,000 |
1993/04/15 | 550 | 579 | 540 | 576 | 1,813,000 |
1993/04/14 | 550 | 563 | 540 | 550 | 2,071,000 |
1993/04/13 | 492 | 542 | 492 | 540 | 3,182,000 |
1993/04/12 | 491 | 495 | 485 | 490 | 151,000 |
1993/04/09 | 499 | 500 | 481 | 481 | 344,000 |
1993/04/08 | 491 | 499 | 480 | 499 | 366,000 |
1993/04/07 | 491 | 495 | 485 | 486 | 305,000 |
1993/04/06 | 490 | 492 | 480 | 491 | 387,000 |
1993/04/05 | 470 | 493 | 465 | 490 | 491,000 |
1993/04/02 | 480 | 485 | 475 | 475 | 707,000 |
1993/04/01 | 460 | 470 | 460 | 470 | 238,000 |
1993/03/31 | 480 | 480 | 460 | 460 | 297,000 |
1993/03/30 | 494 | 499 | 475 | 485 | 455,000 |
1993/03/29 | 498 | 500 | 491 | 499 | 1,400,000 |
1993/03/26 | 458 | 499 | 454 | 488 | 4,247,000 |
1993/03/25 | 411 | 450 | 404 | 450 | 1,995,000 |
1993/03/24 | 413 | 418 | 408 | 410 | 238,000 |
1993/03/23 | 415 | 420 | 408 | 408 | 68,000 |
1993/03/22 | 415 | 429 | 410 | 415 | 301,000 |
1993/03/19 | 429 | 430 | 407 | 412 | 282,000 |
1993/03/18 | 420 | 425 | 417 | 425 | 430,000 |
1993/03/17 | 407 | 420 | 407 | 415 | 323,000 |
1993/03/16 | 419 | 425 | 405 | 405 | 478,000 |
1993/03/15 | 395 | 418 | 390 | 414 | 934,000 |
1993/03/12 | 390 | 392 | 388 | 390 | 145,000 |
1993/03/11 | 392 | 392 | 382 | 382 | 119,000 |
1993/03/10 | 390 | 393 | 382 | 382 | 142,000 |
1993/03/09 | 392 | 399 | 387 | 387 | 156,000 |
1993/03/08 | 370 | 395 | 370 | 393 | 318,000 |
1993/03/05 | 376 | 379 | 372 | 372 | 131,000 |
1993/03/04 | 372 | 380 | 371 | 375 | 190,000 |
1993/03/03 | 365 | 380 | 364 | 380 | 189,000 |
1993/03/02 | 360 | 368 | 360 | 364 | 367,000 |
1993/03/01 | 363 | 369 | 360 | 360 | 178,000 |
1993/02/26 | 365 | 370 | 360 | 362 | 289,000 |
1993/02/25 | 380 | 380 | 365 | 370 | 183,000 |
1993/02/24 | 375 | 380 | 375 | 375 | 115,000 |
1993/02/23 | 380 | 383 | 377 | 383 | 104,000 |
1993/02/22 | 387 | 387 | 380 | 383 | 121,000 |
1993/02/19 | 397 | 397 | 390 | 395 | 64,000 |
1993/02/18 | 390 | 396 | 390 | 392 | 34,000 |
1993/02/17 | 390 | 394 | 389 | 390 | 90,000 |
1993/02/16 | 400 | 405 | 399 | 400 | 219,000 |
1993/02/15 | 410 | 415 | 400 | 405 | 36,000 |
1993/02/12 | 415 | 415 | 412 | 415 | 199,000 |
1993/02/10 | 405 | 412 | 395 | 412 | 57,000 |
1993/02/09 | 415 | 415 | 414 | 415 | 58,000 |
1993/02/08 | 415 | 418 | 415 | 415 | 31,000 |
1993/02/05 | 417 | 424 | 411 | 420 | 327,000 |
1993/02/04 | 417 | 418 | 407 | 411 | 100,000 |
1993/02/03 | 418 | 419 | 411 | 413 | 202,000 |
1993/02/02 | 408 | 417 | 408 | 415 | 119,000 |
1993/02/01 | 415 | 418 | 408 | 408 | 234,000 |
1993/01/29 | 418 | 419 | 406 | 413 | 209,000 |
1993/01/28 | 385 | 415 | 385 | 414 | 390,000 |
1993/01/27 | 376 | 385 | 373 | 385 | 208,000 |
1993/01/26 | 380 | 387 | 379 | 386 | 81,000 |
1993/01/25 | 386 | 387 | 376 | 380 | 121,000 |
1993/01/22 | 389 | 393 | 388 | 390 | 153,000 |
1993/01/21 | 395 | 395 | 380 | 394 | 45,000 |
1993/01/20 | 381 | 390 | 381 | 390 | 216,000 |
1993/01/19 | 380 | 384 | 375 | 380 | 585,000 |
1993/01/18 | 384 | 389 | 380 | 380 | 129,000 |
1993/01/14 | 385 | 400 | 382 | 398 | 105,000 |
1993/01/13 | 395 | 400 | 392 | 395 | 142,000 |
1993/01/12 | 390 | 400 | 389 | 390 | 66,000 |
1993/01/11 | 392 | 392 | 382 | 389 | 48,000 |
1993/01/08 | 393 | 401 | 391 | 393 | 84,000 |
1993/01/07 | 392 | 404 | 392 | 396 | 167,000 |
1993/01/06 | 395 | 395 | 392 | 392 | 40,000 |
1993/01/05 | 400 | 405 | 395 | 395 | 117,000 |
1993/01/04 | 396 | 400 | 396 | 397 | 28,000 |