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 |
---|---|---|---|---|---|
1995/12/29 | 583 | 583 | 576 | 576 | 77,000 |
1995/12/28 | 599 | 599 | 573 | 576 | 100,000 |
1995/12/27 | 592 | 599 | 583 | 594 | 254,000 |
1995/12/26 | 576 | 582 | 575 | 582 | 102,000 |
1995/12/25 | 572 | 576 | 568 | 570 | 101,000 |
1995/12/22 | 571 | 580 | 570 | 570 | 124,000 |
1995/12/21 | 575 | 579 | 563 | 571 | 152,000 |
1995/12/20 | 571 | 580 | 570 | 580 | 79,000 |
1995/12/19 | 581 | 581 | 570 | 570 | 72,000 |
1995/12/18 | 590 | 590 | 571 | 581 | 109,000 |
1995/12/15 | 577 | 595 | 570 | 580 | 612,000 |
1995/12/14 | 575 | 580 | 573 | 575 | 210,000 |
1995/12/13 | 595 | 595 | 573 | 585 | 502,000 |
1995/12/12 | 613 | 613 | 585 | 590 | 690,000 |
1995/12/11 | 585 | 613 | 580 | 613 | 2,080,000 |
1995/12/08 | 540 | 559 | 540 | 555 | 706,000 |
1995/12/07 | 530 | 535 | 526 | 530 | 149,000 |
1995/12/06 | 524 | 539 | 523 | 530 | 281,000 |
1995/12/05 | 525 | 530 | 522 | 524 | 226,000 |
1995/12/04 | 526 | 530 | 524 | 525 | 204,000 |
1995/12/01 | 525 | 530 | 521 | 530 | 101,000 |
1995/11/30 | 516 | 534 | 516 | 530 | 180,000 |
1995/11/29 | 516 | 519 | 516 | 517 | 114,000 |
1995/11/28 | 517 | 523 | 516 | 518 | 223,000 |
1995/11/27 | 516 | 517 | 510 | 515 | 191,000 |
1995/11/24 | 522 | 523 | 508 | 510 | 221,000 |
1995/11/22 | 534 | 540 | 520 | 522 | 144,000 |
1995/11/21 | 540 | 540 | 521 | 524 | 210,000 |
1995/11/20 | 543 | 547 | 538 | 540 | 112,000 |
1995/11/17 | 535 | 548 | 535 | 540 | 264,000 |
1995/11/16 | 536 | 538 | 531 | 535 | 314,000 |
1995/11/15 | 525 | 543 | 524 | 540 | 319,000 |
1995/11/14 | 525 | 533 | 512 | 533 | 177,000 |
1995/11/13 | 543 | 543 | 527 | 527 | 52,000 |
1995/11/10 | 544 | 546 | 536 | 537 | 370,000 |
1995/11/09 | 538 | 555 | 531 | 551 | 635,000 |
1995/11/08 | 530 | 543 | 528 | 538 | 314,000 |
1995/11/07 | 516 | 538 | 516 | 520 | 419,000 |
1995/11/06 | 520 | 520 | 510 | 510 | 178,000 |
1995/11/02 | 525 | 525 | 520 | 524 | 125,000 |
1995/11/01 | 525 | 525 | 515 | 515 | 165,000 |
1995/10/31 | 495 | 515 | 495 | 515 | 64,000 |
1995/10/30 | 504 | 508 | 504 | 505 | 51,000 |
1995/10/27 | 515 | 524 | 501 | 502 | 129,000 |
1995/10/26 | 525 | 529 | 524 | 524 | 180,000 |
1995/10/25 | 535 | 535 | 525 | 527 | 168,000 |
1995/10/24 | 525 | 541 | 522 | 539 | 155,000 |
1995/10/23 | 533 | 543 | 522 | 522 | 360,000 |
1995/10/20 | 539 | 543 | 530 | 539 | 295,000 |
1995/10/19 | 530 | 547 | 530 | 533 | 1,124,000 |
1995/10/18 | 500 | 513 | 498 | 513 | 139,000 |
1995/10/17 | 498 | 505 | 495 | 505 | 48,000 |
1995/10/16 | 495 | 504 | 495 | 504 | 42,000 |
1995/10/13 | 500 | 500 | 490 | 495 | 111,000 |
1995/10/12 | 500 | 509 | 500 | 500 | 88,000 |
1995/10/11 | 509 | 509 | 490 | 490 | 89,000 |
1995/10/09 | 501 | 510 | 500 | 508 | 111,000 |
1995/10/06 | 480 | 510 | 475 | 510 | 148,000 |
1995/10/05 | 475 | 484 | 475 | 480 | 48,000 |
1995/10/04 | 470 | 480 | 470 | 480 | 61,000 |
1995/10/03 | 461 | 465 | 455 | 465 | 24,000 |
1995/10/02 | 463 | 471 | 463 | 470 | 8,000 |
1995/09/29 | 471 | 478 | 461 | 471 | 36,000 |
1995/09/28 | 483 | 490 | 476 | 479 | 118,000 |
1995/09/27 | 465 | 485 | 465 | 485 | 76,000 |
1995/09/26 | 450 | 460 | 449 | 460 | 94,000 |
1995/09/25 | 451 | 455 | 445 | 446 | 63,000 |
1995/09/22 | 466 | 466 | 457 | 457 | 110,000 |
1995/09/21 | 484 | 484 | 470 | 471 | 133,000 |
1995/09/20 | 492 | 497 | 489 | 489 | 34,000 |
1995/09/19 | 485 | 498 | 485 | 485 | 47,000 |
1995/09/18 | 497 | 503 | 490 | 490 | 236,000 |
1995/09/14 | 505 | 515 | 500 | 500 | 252,000 |
1995/09/13 | 521 | 521 | 510 | 512 | 153,000 |
1995/09/12 | 525 | 529 | 511 | 525 | 184,000 |
1995/09/11 | 509 | 510 | 500 | 509 | 143,000 |
1995/09/08 | 510 | 515 | 508 | 510 | 526,000 |
1995/09/07 | 513 | 517 | 510 | 513 | 304,000 |
1995/09/06 | 515 | 515 | 500 | 508 | 634,000 |
1995/09/05 | 465 | 480 | 465 | 477 | 92,000 |
1995/09/04 | 496 | 496 | 470 | 470 | 22,000 |
1995/09/01 | 508 | 508 | 486 | 486 | 102,000 |
1995/08/31 | 494 | 515 | 494 | 515 | 400,000 |
1995/08/30 | 494 | 494 | 488 | 490 | 122,000 |
1995/08/29 | 484 | 489 | 481 | 489 | 114,000 |
1995/08/28 | 483 | 485 | 479 | 485 | 91,000 |
1995/08/25 | 485 | 487 | 480 | 485 | 153,000 |
1995/08/24 | 457 | 480 | 456 | 480 | 173,000 |
1995/08/23 | 453 | 457 | 452 | 455 | 205,000 |
1995/08/22 | 459 | 463 | 453 | 453 | 145,000 |
1995/08/21 | 475 | 478 | 460 | 464 | 68,000 |
1995/08/18 | 480 | 484 | 467 | 480 | 298,000 |
1995/08/17 | 480 | 495 | 480 | 490 | 230,000 |
1995/08/16 | 479 | 485 | 476 | 485 | 258,000 |
1995/08/15 | 467 | 470 | 463 | 469 | 213,000 |
1995/08/14 | 462 | 464 | 458 | 462 | 123,000 |
1995/08/11 | 466 | 467 | 457 | 457 | 189,000 |
1995/08/10 | 464 | 467 | 459 | 459 | 209,000 |
1995/08/09 | 449 | 460 | 449 | 459 | 377,000 |
1995/08/08 | 449 | 455 | 443 | 449 | 595,000 |
1995/08/07 | 448 | 452 | 446 | 449 | 416,000 |
1995/08/04 | 440 | 456 | 440 | 448 | 1,177,000 |
1995/08/03 | 424 | 440 | 424 | 440 | 1,062,000 |
1995/08/02 | 400 | 415 | 396 | 415 | 339,000 |
1995/08/01 | 404 | 410 | 395 | 400 | 285,000 |
1995/07/31 | 407 | 407 | 401 | 405 | 21,000 |
1995/07/28 | 400 | 409 | 397 | 407 | 329,000 |
1995/07/27 | 394 | 400 | 390 | 398 | 198,000 |
1995/07/26 | 386 | 389 | 385 | 389 | 327,000 |
1995/07/25 | 400 | 413 | 386 | 395 | 459,000 |
1995/07/24 | 405 | 407 | 394 | 395 | 71,000 |
1995/07/21 | 399 | 410 | 397 | 400 | 400,000 |
1995/07/20 | 385 | 395 | 378 | 390 | 560,000 |
1995/07/19 | 399 | 399 | 390 | 391 | 269,000 |
1995/07/18 | 405 | 406 | 400 | 400 | 148,000 |
1995/07/17 | 400 | 406 | 399 | 400 | 131,000 |
1995/07/14 | 400 | 400 | 395 | 400 | 132,000 |
1995/07/13 | 390 | 409 | 385 | 396 | 369,000 |
1995/07/12 | 381 | 397 | 381 | 390 | 381,000 |
1995/07/11 | 385 | 385 | 368 | 371 | 434,000 |
1995/07/10 | 400 | 401 | 380 | 383 | 607,000 |
1995/07/07 | 367 | 395 | 363 | 389 | 845,000 |
1995/07/06 | 351 | 370 | 350 | 362 | 579,000 |
1995/07/05 | 318 | 355 | 306 | 355 | 220,000 |
1995/07/04 | 308 | 325 | 308 | 325 | 151,000 |
1995/07/03 | 305 | 308 | 305 | 308 | 74,000 |
1995/06/30 | 303 | 305 | 302 | 305 | 36,000 |
1995/06/29 | 317 | 317 | 302 | 302 | 152,000 |
1995/06/28 | 310 | 315 | 307 | 307 | 103,000 |
1995/06/27 | 318 | 320 | 314 | 315 | 122,000 |
1995/06/26 | 320 | 334 | 320 | 322 | 265,000 |
1995/06/23 | 315 | 320 | 307 | 315 | 172,000 |
1995/06/22 | 330 | 330 | 315 | 315 | 78,000 |
1995/06/21 | 320 | 330 | 320 | 330 | 72,000 |
1995/06/20 | 320 | 320 | 318 | 320 | 37,000 |
1995/06/19 | 312 | 318 | 310 | 318 | 32,000 |
1995/06/16 | 316 | 320 | 315 | 315 | 66,000 |
1995/06/15 | 309 | 314 | 307 | 314 | 81,000 |
1995/06/14 | 305 | 315 | 302 | 307 | 193,000 |
1995/06/13 | 327 | 327 | 302 | 302 | 37,000 |
1995/06/12 | 330 | 330 | 327 | 330 | 231,000 |
1995/06/09 | 340 | 340 | 327 | 327 | 94,000 |
1995/06/08 | 337 | 340 | 332 | 340 | 162,000 |
1995/06/07 | 347 | 347 | 342 | 342 | 25,000 |
1995/06/06 | 350 | 350 | 347 | 347 | 79,000 |
1995/06/05 | 360 | 360 | 350 | 350 | 26,000 |
1995/06/02 | 347 | 363 | 347 | 358 | 99,000 |
1995/06/01 | 345 | 349 | 341 | 345 | 146,000 |
1995/05/31 | 363 | 363 | 345 | 346 | 90,000 |
1995/05/30 | 376 | 376 | 355 | 360 | 110,000 |
1995/05/29 | 357 | 373 | 357 | 373 | 95,000 |
1995/05/26 | 360 | 360 | 355 | 357 | 70,000 |
1995/05/25 | 355 | 359 | 350 | 350 | 216,000 |
1995/05/24 | 344 | 355 | 344 | 350 | 87,000 |
1995/05/23 | 346 | 348 | 344 | 344 | 67,000 |
1995/05/22 | 340 | 345 | 335 | 336 | 105,000 |
1995/05/19 | 360 | 360 | 353 | 353 | 253,000 |
1995/05/18 | 372 | 372 | 366 | 366 | 22,000 |
1995/05/17 | 375 | 375 | 366 | 370 | 90,000 |
1995/05/16 | 375 | 380 | 370 | 379 | 99,000 |
1995/05/15 | 370 | 380 | 370 | 380 | 87,000 |
1995/05/12 | 384 | 388 | 380 | 380 | 89,000 |
1995/05/11 | 380 | 380 | 373 | 379 | 143,000 |
1995/05/10 | 397 | 397 | 391 | 392 | 164,000 |
1995/05/09 | 411 | 411 | 397 | 397 | 65,000 |
1995/05/08 | 411 | 412 | 406 | 411 | 73,000 |
1995/05/02 | 408 | 410 | 401 | 410 | 79,000 |
1995/05/01 | 413 | 413 | 403 | 403 | 69,000 |
1995/04/28 | 409 | 412 | 404 | 404 | 108,000 |
1995/04/27 | 409 | 415 | 400 | 408 | 100,000 |
1995/04/26 | 411 | 411 | 406 | 408 | 212,000 |
1995/04/25 | 418 | 425 | 415 | 415 | 191,000 |
1995/04/24 | 422 | 423 | 410 | 415 | 402,000 |
1995/04/21 | 408 | 418 | 408 | 417 | 572,000 |
1995/04/20 | 400 | 403 | 392 | 403 | 115,000 |
1995/04/19 | 391 | 393 | 387 | 387 | 167,000 |
1995/04/18 | 395 | 395 | 390 | 390 | 195,000 |
1995/04/17 | 395 | 398 | 395 | 398 | 199,000 |
1995/04/14 | 405 | 409 | 398 | 399 | 375,000 |
1995/04/13 | 404 | 412 | 400 | 400 | 394,000 |
1995/04/12 | 390 | 400 | 390 | 400 | 198,000 |
1995/04/11 | 383 | 390 | 383 | 390 | 50,000 |
1995/04/10 | 365 | 380 | 364 | 373 | 220,000 |
1995/04/07 | 378 | 385 | 365 | 365 | 63,000 |
1995/04/06 | 380 | 380 | 370 | 378 | 96,000 |
1995/04/05 | 385 | 385 | 380 | 380 | 65,000 |
1995/04/04 | 380 | 385 | 375 | 381 | 86,000 |
1995/04/03 | 380 | 380 | 371 | 375 | 33,000 |
1995/03/31 | 408 | 408 | 400 | 400 | 100,000 |
1995/03/30 | 400 | 405 | 400 | 403 | 22,000 |
1995/03/29 | 400 | 409 | 397 | 400 | 156,000 |
1995/03/28 | 380 | 390 | 380 | 390 | 111,000 |
1995/03/27 | 365 | 382 | 365 | 380 | 76,000 |
1995/03/24 | 370 | 370 | 355 | 360 | 115,000 |
1995/03/23 | 385 | 385 | 370 | 370 | 116,000 |
1995/03/22 | 395 | 400 | 390 | 390 | 135,000 |
1995/03/20 | 414 | 414 | 397 | 397 | 323,000 |
1995/03/17 | 415 | 419 | 410 | 419 | 118,000 |
1995/03/16 | 426 | 426 | 415 | 415 | 62,000 |
1995/03/15 | 416 | 416 | 414 | 416 | 83,000 |
1995/03/14 | 417 | 420 | 414 | 417 | 182,000 |
1995/03/13 | 428 | 428 | 412 | 412 | 13,000 |
1995/03/10 | 435 | 440 | 425 | 428 | 148,000 |
1995/03/09 | 434 | 435 | 425 | 430 | 70,000 |
1995/03/08 | 434 | 435 | 425 | 430 | 154,000 |
1995/03/07 | 443 | 444 | 441 | 441 | 152,000 |
1995/03/06 | 443 | 443 | 440 | 440 | 77,000 |
1995/03/03 | 442 | 442 | 438 | 441 | 121,000 |
1995/03/02 | 442 | 446 | 436 | 442 | 104,000 |
1995/03/01 | 441 | 441 | 433 | 433 | 92,000 |
1995/02/28 | 434 | 434 | 429 | 432 | 82,000 |
1995/02/27 | 442 | 442 | 429 | 429 | 100,000 |
1995/02/24 | 452 | 462 | 450 | 450 | 41,000 |
1995/02/23 | 460 | 460 | 450 | 450 | 140,000 |
1995/02/22 | 460 | 465 | 460 | 460 | 105,000 |
1995/02/21 | 462 | 465 | 460 | 460 | 141,000 |
1995/02/20 | 470 | 470 | 461 | 461 | 55,000 |
1995/02/17 | 472 | 474 | 465 | 472 | 91,000 |
1995/02/16 | 478 | 478 | 473 | 475 | 126,000 |
1995/02/15 | 473 | 473 | 470 | 473 | 115,000 |
1995/02/14 | 476 | 476 | 470 | 470 | 108,000 |
1995/02/13 | 475 | 475 | 466 | 471 | 131,000 |
1995/02/10 | 478 | 478 | 465 | 470 | 212,000 |
1995/02/09 | 474 | 475 | 469 | 469 | 276,000 |
1995/02/08 | 470 | 470 | 455 | 470 | 144,000 |
1995/02/07 | 467 | 472 | 467 | 472 | 153,000 |
1995/02/06 | 462 | 462 | 460 | 462 | 102,000 |
1995/02/03 | 455 | 457 | 450 | 452 | 113,000 |
1995/02/02 | 466 | 468 | 465 | 465 | 74,000 |
1995/02/01 | 463 | 470 | 455 | 461 | 246,000 |
1995/01/31 | 490 | 490 | 454 | 454 | 213,000 |
1995/01/30 | 490 | 499 | 490 | 491 | 50,000 |
1995/01/27 | 510 | 510 | 495 | 495 | 213,000 |
1995/01/26 | 505 | 505 | 495 | 500 | 120,000 |
1995/01/25 | 500 | 503 | 497 | 500 | 88,000 |
1995/01/24 | 500 | 500 | 480 | 495 | 165,000 |
1995/01/23 | 511 | 511 | 500 | 500 | 151,000 |
1995/01/20 | 528 | 534 | 521 | 521 | 143,000 |
1995/01/19 | 542 | 542 | 531 | 531 | 204,000 |
1995/01/18 | 545 | 545 | 540 | 541 | 145,000 |
1995/01/17 | 541 | 550 | 541 | 545 | 55,000 |
1995/01/13 | 542 | 542 | 540 | 540 | 141,000 |
1995/01/12 | 556 | 556 | 552 | 552 | 34,000 |
1995/01/11 | 555 | 561 | 549 | 559 | 146,000 |
1995/01/10 | 561 | 561 | 551 | 561 | 110,000 |
1995/01/09 | 564 | 564 | 560 | 561 | 32,000 |
1995/01/06 | 572 | 572 | 570 | 570 | 27,000 |
1995/01/05 | 580 | 580 | 571 | 571 | 41,000 |
1995/01/04 | 579 | 579 | 571 | 571 | 22,000 |