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 |
---|---|---|---|---|---|
1998/12/30 | 125 | 128 | 120 | 123 | 85,000 |
1998/12/29 | 117 | 119 | 116 | 117 | 86,000 |
1998/12/28 | 116 | 128 | 116 | 119 | 147,000 |
1998/12/25 | 117 | 124 | 115 | 124 | 53,000 |
1998/12/24 | 118 | 123 | 117 | 117 | 59,000 |
1998/12/22 | 125 | 125 | 118 | 119 | 68,000 |
1998/12/21 | 129 | 129 | 126 | 126 | 22,000 |
1998/12/18 | 130 | 131 | 130 | 130 | 20,000 |
1998/12/17 | 130 | 131 | 130 | 130 | 40,000 |
1998/12/16 | 130 | 132 | 130 | 132 | 22,000 |
1998/12/15 | 130 | 134 | 130 | 130 | 88,000 |
1998/12/14 | 130 | 133 | 130 | 131 | 62,000 |
1998/12/11 | 140 | 141 | 131 | 131 | 96,000 |
1998/12/10 | 135 | 140 | 134 | 140 | 91,000 |
1998/12/09 | 134 | 136 | 133 | 135 | 23,000 |
1998/12/08 | 138 | 138 | 133 | 133 | 73,000 |
1998/12/07 | 132 | 140 | 132 | 132 | 53,000 |
1998/12/04 | 131 | 134 | 131 | 132 | 74,000 |
1998/12/03 | 138 | 138 | 133 | 134 | 43,000 |
1998/12/02 | 139 | 139 | 135 | 139 | 87,000 |
1998/12/01 | 143 | 145 | 138 | 140 | 48,000 |
1998/11/30 | 149 | 149 | 145 | 145 | 135,000 |
1998/11/27 | 144 | 147 | 143 | 145 | 116,000 |
1998/11/26 | 143 | 144 | 139 | 143 | 140,000 |
1998/11/25 | 136 | 143 | 136 | 143 | 101,000 |
1998/11/24 | 141 | 145 | 140 | 140 | 199,000 |
1998/11/20 | 134 | 141 | 133 | 139 | 241,000 |
1998/11/19 | 130 | 135 | 130 | 134 | 202,000 |
1998/11/18 | 123 | 129 | 123 | 128 | 52,000 |
1998/11/17 | 125 | 126 | 124 | 124 | 34,000 |
1998/11/16 | 126 | 126 | 120 | 125 | 75,000 |
1998/11/13 | 126 | 126 | 122 | 126 | 45,000 |
1998/11/12 | 123 | 123 | 122 | 122 | 18,000 |
1998/11/11 | 125 | 129 | 121 | 121 | 25,000 |
1998/11/10 | 130 | 130 | 120 | 125 | 79,000 |
1998/11/09 | 122 | 122 | 120 | 120 | 16,000 |
1998/11/06 | 125 | 125 | 121 | 122 | 44,000 |
1998/11/05 | 125 | 126 | 125 | 125 | 59,000 |
1998/11/04 | 122 | 125 | 122 | 125 | 60,000 |
1998/11/02 | 117 | 122 | 117 | 117 | 23,000 |
1998/10/30 | 122 | 122 | 114 | 115 | 23,000 |
1998/10/29 | 116 | 120 | 115 | 120 | 18,000 |
1998/10/28 | 116 | 118 | 115 | 115 | 17,000 |
1998/10/27 | 115 | 116 | 115 | 116 | 30,000 |
1998/10/26 | 121 | 121 | 115 | 115 | 68,000 |
1998/10/23 | 126 | 126 | 110 | 122 | 66,000 |
1998/10/22 | 125 | 126 | 117 | 124 | 95,000 |
1998/10/21 | 115 | 126 | 115 | 120 | 113,000 |
1998/10/20 | 113 | 120 | 113 | 120 | 23,000 |
1998/10/19 | 109 | 119 | 109 | 114 | 68,000 |
1998/10/16 | 117 | 122 | 112 | 112 | 62,000 |
1998/10/15 | 117 | 120 | 117 | 117 | 50,000 |
1998/10/14 | 120 | 122 | 120 | 122 | 38,000 |
1998/10/13 | 130 | 130 | 120 | 120 | 79,000 |
1998/10/12 | 121 | 130 | 121 | 127 | 66,000 |
1998/10/09 | 118 | 121 | 112 | 121 | 131,000 |
1998/10/08 | 120 | 120 | 113 | 118 | 90,000 |
1998/10/07 | 115 | 120 | 108 | 120 | 81,000 |
1998/10/06 | 105 | 114 | 105 | 106 | 71,000 |
1998/10/05 | 109 | 109 | 105 | 109 | 55,000 |
1998/10/02 | 100 | 110 | 100 | 109 | 117,000 |
1998/10/01 | 110 | 119 | 100 | 104 | 221,000 |
1998/09/30 | 118 | 120 | 112 | 112 | 113,000 |
1998/09/29 | 122 | 122 | 115 | 119 | 50,000 |
1998/09/28 | 117 | 127 | 117 | 122 | 36,000 |
1998/09/25 | 124 | 124 | 115 | 115 | 64,000 |
1998/09/24 | 124 | 127 | 124 | 126 | 50,000 |
1998/09/22 | 124 | 130 | 120 | 122 | 93,000 |
1998/09/21 | 121 | 124 | 120 | 124 | 94,000 |
1998/09/18 | 120 | 133 | 120 | 133 | 58,000 |
1998/09/17 | 122 | 123 | 121 | 121 | 76,000 |
1998/09/16 | 125 | 125 | 121 | 122 | 85,000 |
1998/09/14 | 125 | 125 | 120 | 122 | 125,000 |
1998/09/11 | 127 | 128 | 122 | 123 | 193,000 |
1998/09/10 | 134 | 134 | 128 | 130 | 133,000 |
1998/09/09 | 131 | 134 | 130 | 131 | 73,000 |
1998/09/08 | 130 | 136 | 130 | 132 | 90,000 |
1998/09/07 | 126 | 133 | 125 | 133 | 93,000 |
1998/09/04 | 133 | 133 | 125 | 125 | 96,000 |
1998/09/03 | 131 | 133 | 125 | 129 | 71,000 |
1998/09/02 | 122 | 135 | 122 | 130 | 300,000 |
1998/09/01 | 120 | 130 | 120 | 126 | 128,000 |
1998/08/31 | 120 | 133 | 120 | 130 | 110,000 |
1998/08/28 | 122 | 137 | 117 | 129 | 244,000 |
1998/08/27 | 140 | 140 | 127 | 127 | 198,000 |
1998/08/26 | 143 | 143 | 141 | 141 | 66,000 |
1998/08/25 | 146 | 146 | 143 | 143 | 34,000 |
1998/08/24 | 143 | 145 | 142 | 143 | 61,000 |
1998/08/21 | 148 | 150 | 145 | 150 | 53,000 |
1998/08/20 | 150 | 150 | 146 | 150 | 55,000 |
1998/08/19 | 151 | 154 | 148 | 152 | 61,000 |
1998/08/18 | 143 | 146 | 142 | 146 | 48,000 |
1998/08/17 | 145 | 149 | 142 | 142 | 86,000 |
1998/08/14 | 151 | 151 | 145 | 145 | 40,000 |
1998/08/13 | 146 | 152 | 145 | 152 | 79,000 |
1998/08/12 | 141 | 152 | 141 | 152 | 66,000 |
1998/08/11 | 150 | 154 | 140 | 142 | 68,000 |
1998/08/10 | 160 | 160 | 155 | 155 | 99,000 |
1998/08/07 | 160 | 165 | 160 | 160 | 61,000 |
1998/08/06 | 165 | 165 | 160 | 160 | 110,000 |
1998/08/05 | 167 | 167 | 162 | 163 | 46,000 |
1998/08/04 | 168 | 173 | 168 | 169 | 49,000 |
1998/08/03 | 168 | 173 | 163 | 168 | 62,000 |
1998/07/31 | 175 | 175 | 167 | 167 | 73,000 |
1998/07/30 | 166 | 172 | 166 | 168 | 63,000 |
1998/07/29 | 165 | 169 | 165 | 166 | 54,000 |
1998/07/28 | 165 | 169 | 165 | 169 | 59,000 |
1998/07/27 | 174 | 174 | 166 | 168 | 83,000 |
1998/07/24 | 175 | 178 | 174 | 174 | 105,000 |
1998/07/23 | 176 | 179 | 175 | 178 | 61,000 |
1998/07/22 | 179 | 182 | 176 | 182 | 102,000 |
1998/07/21 | 178 | 182 | 176 | 181 | 95,000 |
1998/07/17 | 174 | 179 | 169 | 179 | 165,000 |
1998/07/16 | 168 | 174 | 165 | 174 | 38,000 |
1998/07/15 | 175 | 175 | 170 | 170 | 154,000 |
1998/07/14 | 167 | 170 | 165 | 170 | 269,000 |
1998/07/13 | 160 | 170 | 157 | 165 | 136,000 |
1998/07/10 | 180 | 180 | 170 | 170 | 164,000 |
1998/07/09 | 180 | 180 | 175 | 177 | 78,000 |
1998/07/08 | 187 | 187 | 179 | 179 | 151,000 |
1998/07/07 | 200 | 200 | 181 | 185 | 560,000 |
1998/07/06 | 179 | 193 | 179 | 190 | 536,000 |
1998/07/03 | 164 | 180 | 164 | 180 | 243,000 |
1998/07/02 | 181 | 186 | 167 | 174 | 491,000 |
1998/07/01 | 175 | 189 | 175 | 186 | 1,005,000 |
1998/06/30 | 171 | 181 | 171 | 175 | 925,000 |
1998/06/29 | 152 | 161 | 151 | 161 | 365,000 |
1998/06/26 | 144 | 154 | 142 | 150 | 130,000 |
1998/06/25 | 143 | 144 | 141 | 143 | 23,000 |
1998/06/24 | 144 | 144 | 143 | 143 | 49,000 |
1998/06/23 | 145 | 145 | 143 | 144 | 71,000 |
1998/06/22 | 143 | 146 | 143 | 145 | 82,000 |
1998/06/19 | 143 | 143 | 135 | 142 | 70,000 |
1998/06/18 | 140 | 143 | 138 | 141 | 122,000 |
1998/06/17 | 135 | 135 | 131 | 133 | 58,000 |
1998/06/16 | 131 | 135 | 130 | 131 | 74,000 |
1998/06/15 | 133 | 134 | 132 | 132 | 42,000 |
1998/06/12 | 140 | 140 | 131 | 133 | 146,000 |
1998/06/11 | 138 | 138 | 131 | 136 | 106,000 |
1998/06/10 | 142 | 145 | 135 | 135 | 98,000 |
1998/06/09 | 139 | 139 | 136 | 137 | 38,000 |
1998/06/08 | 131 | 137 | 131 | 137 | 44,000 |
1998/06/05 | 135 | 135 | 130 | 131 | 137,000 |
1998/06/04 | 141 | 142 | 138 | 138 | 79,000 |
1998/06/03 | 142 | 144 | 141 | 141 | 141,000 |
1998/06/02 | 147 | 153 | 144 | 144 | 55,000 |
1998/06/01 | 146 | 154 | 146 | 148 | 100,000 |
1998/05/29 | 146 | 147 | 145 | 147 | 101,000 |
1998/05/28 | 140 | 146 | 140 | 146 | 60,000 |
1998/05/27 | 145 | 147 | 140 | 140 | 88,000 |
1998/05/26 | 145 | 147 | 143 | 145 | 78,000 |
1998/05/25 | 145 | 145 | 140 | 140 | 64,000 |
1998/05/22 | 145 | 145 | 142 | 143 | 255,000 |
1998/05/21 | 135 | 140 | 135 | 137 | 314,000 |
1998/05/20 | 135 | 139 | 135 | 135 | 150,000 |
1998/05/19 | 130 | 134 | 130 | 134 | 86,000 |
1998/05/18 | 135 | 135 | 131 | 134 | 79,000 |
1998/05/15 | 139 | 140 | 135 | 136 | 34,000 |
1998/05/14 | 135 | 142 | 135 | 135 | 100,000 |
1998/05/13 | 137 | 138 | 135 | 137 | 41,000 |
1998/05/12 | 140 | 145 | 139 | 139 | 51,000 |
1998/05/11 | 143 | 147 | 142 | 146 | 48,000 |
1998/05/08 | 146 | 146 | 133 | 145 | 259,000 |
1998/05/07 | 133 | 140 | 131 | 131 | 73,000 |
1998/05/06 | 145 | 145 | 136 | 140 | 100,000 |
1998/05/01 | 151 | 151 | 145 | 145 | 89,000 |
1998/04/30 | 153 | 155 | 142 | 146 | 99,000 |
1998/04/28 | 155 | 157 | 153 | 153 | 91,000 |
1998/04/27 | 158 | 159 | 153 | 155 | 179,000 |
1998/04/24 | 157 | 162 | 155 | 157 | 206,000 |
1998/04/23 | 152 | 156 | 152 | 154 | 69,000 |
1998/04/22 | 159 | 160 | 151 | 152 | 183,000 |
1998/04/21 | 152 | 158 | 152 | 156 | 51,000 |
1998/04/20 | 155 | 156 | 151 | 152 | 31,000 |
1998/04/17 | 156 | 159 | 155 | 155 | 68,000 |
1998/04/16 | 161 | 161 | 160 | 161 | 139,000 |
1998/04/15 | 160 | 165 | 160 | 161 | 48,000 |
1998/04/14 | 160 | 162 | 159 | 161 | 49,000 |
1998/04/13 | 161 | 161 | 160 | 161 | 9,000 |
1998/04/10 | 167 | 167 | 158 | 163 | 141,000 |
1998/04/09 | 166 | 167 | 158 | 166 | 92,000 |
1998/04/08 | 158 | 168 | 158 | 168 | 267,000 |
1998/04/07 | 163 | 165 | 155 | 160 | 323,000 |
1998/04/06 | 140 | 154 | 140 | 153 | 163,000 |
1998/04/03 | 125 | 148 | 125 | 137 | 169,000 |
1998/04/02 | 139 | 139 | 120 | 133 | 449,000 |
1998/04/01 | 155 | 155 | 143 | 144 | 312,000 |
1998/03/31 | 160 | 165 | 155 | 155 | 256,000 |
1998/03/30 | 170 | 174 | 162 | 164 | 138,000 |
1998/03/27 | 170 | 175 | 170 | 170 | 208,000 |
1998/03/26 | 170 | 182 | 170 | 177 | 260,000 |
1998/03/25 | 175 | 175 | 170 | 172 | 212,000 |
1998/03/24 | 175 | 180 | 175 | 175 | 165,000 |
1998/03/23 | 195 | 195 | 185 | 185 | 187,000 |
1998/03/20 | 188 | 194 | 188 | 192 | 189,000 |
1998/03/19 | 185 | 192 | 183 | 190 | 201,000 |
1998/03/18 | 192 | 198 | 188 | 190 | 403,000 |
1998/03/17 | 205 | 205 | 195 | 198 | 647,000 |
1998/03/16 | 219 | 220 | 201 | 207 | 518,000 |
1998/03/13 | 234 | 242 | 212 | 219 | 3,260,000 |
1998/03/12 | 177 | 212 | 177 | 212 | 2,157,000 |
1998/03/11 | 165 | 166 | 162 | 162 | 82,000 |
1998/03/10 | 174 | 175 | 167 | 167 | 112,000 |
1998/03/09 | 169 | 172 | 168 | 169 | 61,000 |
1998/03/06 | 170 | 170 | 163 | 168 | 113,000 |
1998/03/05 | 165 | 174 | 165 | 170 | 136,000 |
1998/03/04 | 167 | 171 | 165 | 165 | 225,000 |
1998/03/03 | 173 | 177 | 170 | 174 | 234,000 |
1998/03/02 | 169 | 175 | 169 | 172 | 228,000 |
1998/02/27 | 167 | 171 | 167 | 171 | 249,000 |
1998/02/26 | 155 | 167 | 155 | 165 | 170,000 |
1998/02/25 | 160 | 165 | 155 | 160 | 134,000 |
1998/02/24 | 168 | 168 | 161 | 161 | 77,000 |
1998/02/23 | 164 | 170 | 164 | 168 | 55,000 |
1998/02/20 | 166 | 166 | 162 | 166 | 157,000 |
1998/02/19 | 168 | 170 | 165 | 166 | 197,000 |
1998/02/18 | 169 | 172 | 168 | 169 | 98,000 |
1998/02/17 | 169 | 173 | 168 | 169 | 47,000 |
1998/02/16 | 176 | 176 | 168 | 176 | 97,000 |
1998/02/13 | 190 | 190 | 180 | 181 | 149,000 |
1998/02/12 | 189 | 196 | 189 | 190 | 363,000 |
1998/02/10 | 184 | 188 | 181 | 188 | 370,000 |
1998/02/09 | 171 | 174 | 168 | 174 | 127,000 |
1998/02/06 | 162 | 170 | 162 | 166 | 84,000 |
1998/02/05 | 153 | 163 | 151 | 162 | 63,000 |
1998/02/04 | 156 | 158 | 151 | 153 | 54,000 |
1998/02/03 | 162 | 167 | 155 | 156 | 97,000 |
1998/02/02 | 145 | 154 | 140 | 152 | 195,000 |
1998/01/30 | 155 | 156 | 145 | 145 | 208,000 |
1998/01/29 | 180 | 180 | 156 | 165 | 246,000 |
1998/01/28 | 173 | 179 | 169 | 174 | 254,000 |
1998/01/27 | 167 | 168 | 160 | 168 | 209,000 |
1998/01/26 | 150 | 160 | 150 | 160 | 357,000 |
1998/01/23 | 136 | 146 | 135 | 146 | 173,000 |
1998/01/22 | 147 | 150 | 139 | 139 | 164,000 |
1998/01/21 | 130 | 148 | 129 | 147 | 211,000 |
1998/01/20 | 127 | 127 | 124 | 126 | 93,000 |
1998/01/19 | 122 | 127 | 120 | 127 | 113,000 |
1998/01/16 | 110 | 117 | 110 | 117 | 107,000 |
1998/01/14 | 111 | 111 | 107 | 110 | 82,000 |
1998/01/13 | 107 | 107 | 105 | 105 | 30,000 |
1998/01/12 | 107 | 109 | 106 | 107 | 34,000 |
1998/01/09 | 111 | 111 | 105 | 108 | 107,000 |
1998/01/08 | 103 | 115 | 102 | 106 | 73,000 |
1998/01/07 | 105 | 105 | 102 | 102 | 153,000 |
1998/01/06 | 118 | 118 | 108 | 110 | 93,000 |
1998/01/05 | 118 | 120 | 118 | 118 | 35,000 |