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 |
---|---|---|---|---|---|
1994/12/30 | 579 | 579 | 572 | 579 | 29,000 |
1994/12/29 | 572 | 578 | 566 | 569 | 79,000 |
1994/12/28 | 579 | 589 | 572 | 572 | 114,000 |
1994/12/27 | 572 | 579 | 563 | 573 | 77,000 |
1994/12/26 | 574 | 574 | 552 | 552 | 37,000 |
1994/12/22 | 551 | 570 | 551 | 566 | 119,000 |
1994/12/21 | 547 | 560 | 544 | 550 | 75,000 |
1994/12/20 | 535 | 552 | 535 | 550 | 128,000 |
1994/12/19 | 533 | 542 | 529 | 530 | 294,000 |
1994/12/16 | 543 | 543 | 535 | 535 | 141,000 |
1994/12/15 | 545 | 550 | 543 | 543 | 256,000 |
1994/12/14 | 550 | 560 | 548 | 550 | 303,000 |
1994/12/13 | 564 | 564 | 560 | 560 | 95,000 |
1994/12/12 | 564 | 578 | 564 | 565 | 41,000 |
1994/12/09 | 582 | 582 | 570 | 570 | 307,000 |
1994/12/08 | 577 | 580 | 576 | 577 | 43,000 |
1994/12/07 | 593 | 593 | 585 | 585 | 146,000 |
1994/12/06 | 580 | 590 | 580 | 590 | 143,000 |
1994/12/05 | 579 | 584 | 576 | 580 | 143,000 |
1994/12/02 | 597 | 600 | 577 | 578 | 246,000 |
1994/12/01 | 600 | 608 | 595 | 607 | 126,000 |
1994/11/30 | 584 | 602 | 584 | 597 | 194,000 |
1994/11/29 | 584 | 584 | 579 | 581 | 82,000 |
1994/11/28 | 575 | 578 | 570 | 576 | 242,000 |
1994/11/25 | 576 | 581 | 576 | 578 | 180,000 |
1994/11/24 | 576 | 585 | 576 | 580 | 203,000 |
1994/11/22 | 580 | 590 | 575 | 590 | 275,000 |
1994/11/21 | 594 | 598 | 590 | 590 | 194,000 |
1994/11/18 | 605 | 606 | 601 | 604 | 264,000 |
1994/11/17 | 605 | 612 | 605 | 609 | 182,000 |
1994/11/16 | 614 | 616 | 604 | 609 | 115,000 |
1994/11/15 | 602 | 615 | 602 | 614 | 167,000 |
1994/11/14 | 600 | 604 | 597 | 600 | 161,000 |
1994/11/11 | 591 | 604 | 591 | 604 | 289,000 |
1994/11/10 | 595 | 601 | 590 | 595 | 240,000 |
1994/11/09 | 605 | 609 | 595 | 595 | 414,000 |
1994/11/08 | 610 | 616 | 609 | 612 | 356,000 |
1994/11/07 | 633 | 634 | 625 | 629 | 192,000 |
1994/11/04 | 635 | 640 | 632 | 634 | 149,000 |
1994/11/02 | 644 | 644 | 634 | 640 | 203,000 |
1994/11/01 | 640 | 647 | 635 | 645 | 137,000 |
1994/10/31 | 633 | 640 | 633 | 633 | 326,000 |
1994/10/28 | 632 | 637 | 632 | 632 | 331,000 |
1994/10/27 | 636 | 642 | 630 | 634 | 392,000 |
1994/10/26 | 637 | 641 | 625 | 635 | 320,000 |
1994/10/25 | 633 | 644 | 633 | 644 | 200,000 |
1994/10/24 | 636 | 645 | 635 | 642 | 179,000 |
1994/10/21 | 648 | 650 | 632 | 650 | 399,000 |
1994/10/20 | 667 | 672 | 652 | 658 | 687,000 |
1994/10/19 | 685 | 695 | 673 | 677 | 1,284,000 |
1994/10/18 | 668 | 680 | 662 | 675 | 1,197,000 |
1994/10/17 | 669 | 670 | 662 | 668 | 928,000 |
1994/10/14 | 650 | 661 | 650 | 660 | 1,435,000 |
1994/10/13 | 646 | 652 | 641 | 649 | 1,537,000 |
1994/10/12 | 620 | 640 | 620 | 639 | 2,247,000 |
1994/10/11 | 610 | 610 | 607 | 610 | 201,000 |
1994/10/07 | 597 | 600 | 592 | 600 | 199,000 |
1994/10/06 | 588 | 595 | 588 | 592 | 214,000 |
1994/10/05 | 590 | 598 | 589 | 598 | 78,000 |
1994/10/04 | 595 | 600 | 585 | 599 | 114,000 |
1994/10/03 | 600 | 600 | 585 | 587 | 116,000 |
1994/09/30 | 595 | 598 | 595 | 598 | 123,000 |
1994/09/29 | 588 | 588 | 582 | 585 | 45,000 |
1994/09/28 | 584 | 584 | 575 | 576 | 143,000 |
1994/09/27 | 594 | 599 | 583 | 584 | 144,000 |
1994/09/26 | 591 | 601 | 588 | 599 | 589,000 |
1994/09/22 | 595 | 600 | 593 | 596 | 226,000 |
1994/09/21 | 594 | 600 | 590 | 599 | 471,000 |
1994/09/20 | 588 | 599 | 586 | 599 | 676,000 |
1994/09/19 | 603 | 604 | 592 | 593 | 274,000 |
1994/09/16 | 612 | 612 | 606 | 606 | 282,000 |
1994/09/14 | 608 | 615 | 608 | 614 | 342,000 |
1994/09/13 | 610 | 612 | 608 | 611 | 513,000 |
1994/09/12 | 607 | 612 | 604 | 612 | 619,000 |
1994/09/09 | 611 | 620 | 607 | 607 | 790,000 |
1994/09/08 | 606 | 610 | 600 | 607 | 1,069,000 |
1994/09/07 | 610 | 610 | 603 | 604 | 444,000 |
1994/09/06 | 620 | 626 | 615 | 615 | 720,000 |
1994/09/05 | 610 | 635 | 610 | 626 | 1,460,000 |
1994/09/02 | 601 | 624 | 601 | 617 | 1,741,000 |
1994/09/01 | 601 | 612 | 592 | 598 | 864,000 |
1994/08/31 | 597 | 610 | 597 | 609 | 508,000 |
1994/08/30 | 586 | 593 | 583 | 593 | 179,000 |
1994/08/29 | 586 | 590 | 585 | 588 | 119,000 |
1994/08/26 | 584 | 590 | 581 | 585 | 159,000 |
1994/08/25 | 585 | 590 | 583 | 583 | 47,000 |
1994/08/24 | 581 | 583 | 579 | 583 | 206,000 |
1994/08/23 | 591 | 592 | 585 | 585 | 265,000 |
1994/08/22 | 600 | 600 | 591 | 591 | 409,000 |
1994/08/19 | 603 | 606 | 599 | 600 | 573,000 |
1994/08/18 | 600 | 607 | 598 | 606 | 596,000 |
1994/08/17 | 598 | 603 | 590 | 597 | 1,286,000 |
1994/08/16 | 578 | 597 | 578 | 589 | 850,000 |
1994/08/15 | 573 | 580 | 573 | 579 | 302,000 |
1994/08/12 | 568 | 584 | 566 | 580 | 1,623,000 |
1994/08/11 | 559 | 578 | 559 | 572 | 1,066,000 |
1994/08/10 | 541 | 554 | 540 | 550 | 439,000 |
1994/08/09 | 532 | 538 | 530 | 531 | 63,000 |
1994/08/08 | 530 | 535 | 525 | 534 | 188,000 |
1994/08/05 | 533 | 535 | 526 | 535 | 485,000 |
1994/08/04 | 514 | 520 | 513 | 518 | 128,000 |
1994/08/03 | 508 | 518 | 508 | 512 | 66,000 |
1994/08/02 | 515 | 520 | 507 | 515 | 204,000 |
1994/08/01 | 505 | 515 | 505 | 507 | 87,000 |
1994/07/29 | 520 | 535 | 515 | 525 | 262,000 |
1994/07/28 | 490 | 500 | 485 | 500 | 171,000 |
1994/07/27 | 487 | 489 | 480 | 485 | 347,000 |
1994/07/26 | 492 | 499 | 482 | 485 | 380,000 |
1994/07/25 | 500 | 504 | 491 | 491 | 297,000 |
1994/07/22 | 521 | 526 | 510 | 515 | 284,000 |
1994/07/21 | 540 | 540 | 530 | 532 | 80,000 |
1994/07/20 | 542 | 550 | 535 | 550 | 179,000 |
1994/07/19 | 541 | 551 | 541 | 542 | 108,000 |
1994/07/18 | 547 | 553 | 545 | 551 | 108,000 |
1994/07/15 | 551 | 555 | 547 | 547 | 269,000 |
1994/07/14 | 548 | 550 | 535 | 545 | 189,000 |
1994/07/13 | 528 | 538 | 528 | 529 | 55,000 |
1994/07/12 | 545 | 545 | 530 | 538 | 69,000 |
1994/07/11 | 540 | 549 | 539 | 547 | 95,000 |
1994/07/08 | 549 | 555 | 541 | 550 | 454,000 |
1994/07/07 | 530 | 554 | 529 | 554 | 120,000 |
1994/07/06 | 537 | 537 | 521 | 525 | 86,000 |
1994/07/05 | 540 | 545 | 530 | 536 | 43,000 |
1994/07/04 | 540 | 545 | 525 | 545 | 31,000 |
1994/07/01 | 527 | 530 | 525 | 530 | 104,000 |
1994/06/30 | 510 | 521 | 510 | 510 | 276,000 |
1994/06/29 | 535 | 536 | 520 | 521 | 70,000 |
1994/06/28 | 536 | 546 | 536 | 545 | 127,000 |
1994/06/27 | 524 | 535 | 524 | 535 | 138,000 |
1994/06/24 | 534 | 535 | 525 | 531 | 121,000 |
1994/06/23 | 525 | 535 | 524 | 524 | 357,000 |
1994/06/22 | 515 | 525 | 510 | 515 | 370,000 |
1994/06/21 | 544 | 548 | 539 | 539 | 63,000 |
1994/06/20 | 553 | 560 | 549 | 555 | 138,000 |
1994/06/17 | 549 | 560 | 548 | 558 | 182,000 |
1994/06/16 | 544 | 554 | 542 | 544 | 121,000 |
1994/06/15 | 556 | 570 | 551 | 554 | 131,000 |
1994/06/14 | 553 | 558 | 553 | 554 | 94,000 |
1994/06/13 | 553 | 563 | 553 | 563 | 155,000 |
1994/06/10 | 570 | 573 | 561 | 563 | 452,000 |
1994/06/09 | 570 | 575 | 568 | 570 | 374,000 |
1994/06/08 | 545 | 570 | 544 | 570 | 573,000 |
1994/06/07 | 535 | 540 | 531 | 539 | 136,000 |
1994/06/06 | 546 | 546 | 537 | 540 | 194,000 |
1994/06/03 | 554 | 560 | 550 | 552 | 299,000 |
1994/06/02 | 558 | 565 | 556 | 561 | 752,000 |
1994/06/01 | 545 | 553 | 538 | 546 | 526,000 |
1994/05/31 | 540 | 546 | 536 | 545 | 428,000 |
1994/05/30 | 533 | 539 | 527 | 532 | 317,000 |
1994/05/27 | 515 | 535 | 510 | 525 | 746,000 |
1994/05/26 | 502 | 519 | 501 | 513 | 500,000 |
1994/05/25 | 500 | 510 | 500 | 505 | 1,086,000 |
1994/05/24 | 474 | 497 | 474 | 495 | 453,000 |
1994/05/23 | 472 | 474 | 472 | 474 | 84,000 |
1994/05/20 | 464 | 480 | 464 | 477 | 150,000 |
1994/05/19 | 468 | 471 | 458 | 460 | 617,000 |
1994/05/18 | 470 | 470 | 466 | 468 | 118,000 |
1994/05/17 | 465 | 470 | 463 | 470 | 40,000 |
1994/05/16 | 470 | 470 | 466 | 470 | 78,000 |
1994/05/13 | 461 | 470 | 461 | 470 | 85,000 |
1994/05/12 | 461 | 462 | 455 | 461 | 85,000 |
1994/05/11 | 465 | 465 | 460 | 461 | 34,000 |
1994/05/10 | 465 | 467 | 465 | 465 | 69,000 |
1994/05/09 | 465 | 465 | 465 | 465 | 57,000 |
1994/05/06 | 465 | 467 | 460 | 467 | 36,000 |
1994/05/02 | 451 | 460 | 449 | 460 | 48,000 |
1994/04/28 | 453 | 453 | 451 | 451 | 161,000 |
1994/04/27 | 460 | 464 | 452 | 452 | 81,000 |
1994/04/26 | 465 | 465 | 460 | 460 | 69,000 |
1994/04/25 | 464 | 464 | 460 | 460 | 30,000 |
1994/04/22 | 460 | 465 | 460 | 464 | 82,000 |
1994/04/21 | 465 | 465 | 457 | 457 | 35,000 |
1994/04/20 | 465 | 470 | 456 | 456 | 116,000 |
1994/04/19 | 473 | 473 | 465 | 465 | 172,000 |
1994/04/18 | 472 | 475 | 466 | 474 | 163,000 |
1994/04/15 | 463 | 473 | 463 | 472 | 135,000 |
1994/04/14 | 469 | 469 | 460 | 468 | 78,000 |
1994/04/13 | 460 | 469 | 456 | 469 | 94,000 |
1994/04/12 | 457 | 457 | 452 | 455 | 163,000 |
1994/04/11 | 461 | 461 | 454 | 454 | 253,000 |
1994/04/08 | 469 | 470 | 451 | 451 | 98,000 |
1994/04/07 | 466 | 467 | 456 | 465 | 39,000 |
1994/04/06 | 470 | 472 | 468 | 471 | 84,000 |
1994/04/05 | 451 | 470 | 451 | 470 | 65,000 |
1994/04/04 | 452 | 460 | 452 | 455 | 52,000 |
1994/04/01 | 456 | 456 | 445 | 452 | 112,000 |
1994/03/31 | 458 | 466 | 450 | 456 | 54,000 |
1994/03/30 | 455 | 460 | 450 | 460 | 176,000 |
1994/03/29 | 460 | 463 | 455 | 455 | 145,000 |
1994/03/28 | 455 | 460 | 455 | 455 | 154,000 |
1994/03/25 | 470 | 471 | 463 | 465 | 161,000 |
1994/03/24 | 478 | 480 | 465 | 480 | 116,000 |
1994/03/23 | 484 | 484 | 475 | 484 | 64,000 |
1994/03/22 | 485 | 485 | 475 | 480 | 53,000 |
1994/03/18 | 499 | 507 | 492 | 500 | 57,000 |
1994/03/17 | 509 | 510 | 500 | 500 | 111,000 |
1994/03/16 | 490 | 510 | 490 | 508 | 207,000 |
1994/03/15 | 500 | 505 | 495 | 500 | 187,000 |
1994/03/14 | 501 | 504 | 495 | 500 | 188,000 |
1994/03/11 | 504 | 505 | 491 | 496 | 149,000 |
1994/03/10 | 500 | 505 | 490 | 496 | 124,000 |
1994/03/09 | 500 | 506 | 495 | 504 | 213,000 |
1994/03/08 | 496 | 508 | 496 | 506 | 394,000 |
1994/03/07 | 487 | 500 | 487 | 500 | 329,000 |
1994/03/04 | 475 | 485 | 475 | 485 | 344,000 |
1994/03/03 | 490 | 490 | 485 | 485 | 154,000 |
1994/03/02 | 480 | 495 | 472 | 495 | 550,000 |
1994/03/01 | 471 | 480 | 466 | 475 | 261,000 |
1994/02/28 | 470 | 479 | 463 | 470 | 185,000 |
1994/02/25 | 465 | 475 | 459 | 475 | 142,000 |
1994/02/24 | 465 | 470 | 465 | 470 | 38,000 |
1994/02/23 | 470 | 470 | 461 | 470 | 58,000 |
1994/02/22 | 465 | 470 | 463 | 470 | 43,000 |
1994/02/21 | 465 | 480 | 461 | 480 | 116,000 |
1994/02/18 | 465 | 475 | 463 | 475 | 177,000 |
1994/02/17 | 470 | 484 | 467 | 467 | 388,000 |
1994/02/16 | 460 | 475 | 460 | 465 | 254,000 |
1994/02/15 | 450 | 465 | 450 | 460 | 336,000 |
1994/02/14 | 470 | 470 | 460 | 465 | 259,000 |
1994/02/10 | 463 | 474 | 460 | 474 | 306,000 |
1994/02/09 | 471 | 471 | 460 | 464 | 203,000 |
1994/02/08 | 460 | 470 | 455 | 461 | 271,000 |
1994/02/07 | 453 | 455 | 445 | 450 | 83,000 |
1994/02/04 | 456 | 463 | 454 | 463 | 283,000 |
1994/02/03 | 460 | 460 | 449 | 455 | 304,000 |
1994/02/02 | 445 | 460 | 440 | 452 | 763,000 |
1994/02/01 | 445 | 445 | 432 | 444 | 400,000 |
1994/01/31 | 438 | 440 | 430 | 435 | 225,000 |
1994/01/28 | 404 | 404 | 395 | 403 | 89,000 |
1994/01/27 | 400 | 410 | 400 | 405 | 262,000 |
1994/01/26 | 395 | 405 | 395 | 400 | 131,000 |
1994/01/25 | 380 | 404 | 380 | 399 | 143,000 |
1994/01/24 | 385 | 390 | 375 | 383 | 156,000 |
1994/01/21 | 425 | 425 | 410 | 415 | 172,000 |
1994/01/20 | 418 | 435 | 416 | 435 | 179,000 |
1994/01/19 | 416 | 420 | 416 | 420 | 130,000 |
1994/01/18 | 430 | 430 | 414 | 416 | 142,000 |
1994/01/17 | 424 | 439 | 420 | 430 | 200,000 |
1994/01/14 | 410 | 422 | 410 | 422 | 119,000 |
1994/01/13 | 422 | 422 | 415 | 422 | 309,000 |
1994/01/12 | 405 | 424 | 400 | 422 | 687,000 |
1994/01/11 | 390 | 405 | 385 | 405 | 899,000 |
1994/01/10 | 371 | 395 | 371 | 385 | 277,000 |
1994/01/07 | 365 | 369 | 356 | 369 | 107,000 |
1994/01/06 | 363 | 370 | 360 | 370 | 236,000 |
1994/01/05 | 355 | 361 | 353 | 358 | 157,000 |
1994/01/04 | 350 | 351 | 345 | 351 | 71,000 |