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 |
---|---|---|---|---|---|
2001/12/28 | 138 | 138 | 133 | 136 | 62,000 |
2001/12/27 | 130 | 133 | 129 | 133 | 55,000 |
2001/12/26 | 131 | 135 | 131 | 132 | 129,000 |
2001/12/25 | 130 | 134 | 126 | 133 | 131,000 |
2001/12/21 | 125 | 129 | 120 | 127 | 110,000 |
2001/12/20 | 115 | 128 | 115 | 126 | 184,000 |
2001/12/19 | 121 | 123 | 104 | 114 | 461,000 |
2001/12/18 | 123 | 124 | 120 | 123 | 254,000 |
2001/12/17 | 121 | 125 | 120 | 121 | 388,000 |
2001/12/14 | 135 | 137 | 128 | 131 | 465,000 |
2001/12/13 | 144 | 144 | 140 | 143 | 85,000 |
2001/12/12 | 138 | 145 | 136 | 144 | 386,000 |
2001/12/11 | 154 | 154 | 136 | 138 | 300,000 |
2001/12/10 | 159 | 160 | 151 | 155 | 154,000 |
2001/12/07 | 162 | 162 | 155 | 155 | 225,000 |
2001/12/06 | 159 | 162 | 155 | 161 | 207,000 |
2001/12/05 | 165 | 165 | 162 | 164 | 151,000 |
2001/12/04 | 161 | 165 | 157 | 165 | 123,000 |
2001/12/03 | 163 | 164 | 161 | 163 | 121,000 |
2001/11/30 | 160 | 164 | 159 | 164 | 174,000 |
2001/11/29 | 157 | 163 | 157 | 160 | 155,000 |
2001/11/28 | 170 | 175 | 151 | 157 | 513,000 |
2001/11/27 | 183 | 184 | 178 | 180 | 196,000 |
2001/11/26 | 167 | 178 | 166 | 178 | 147,000 |
2001/11/22 | 161 | 163 | 160 | 162 | 273,000 |
2001/11/21 | 163 | 164 | 160 | 161 | 176,000 |
2001/11/20 | 170 | 170 | 163 | 163 | 200,000 |
2001/11/19 | 160 | 165 | 160 | 163 | 135,000 |
2001/11/16 | 164 | 165 | 160 | 161 | 160,000 |
2001/11/15 | 161 | 164 | 159 | 164 | 45,000 |
2001/11/14 | 165 | 167 | 161 | 163 | 77,000 |
2001/11/13 | 161 | 165 | 156 | 161 | 128,000 |
2001/11/12 | 174 | 175 | 164 | 169 | 87,000 |
2001/11/09 | 182 | 182 | 173 | 173 | 98,000 |
2001/11/08 | 178 | 179 | 173 | 178 | 85,000 |
2001/11/07 | 179 | 181 | 178 | 179 | 144,000 |
2001/11/06 | 180 | 185 | 180 | 181 | 96,000 |
2001/11/05 | 185 | 185 | 179 | 180 | 75,000 |
2001/11/02 | 183 | 185 | 183 | 185 | 52,000 |
2001/11/01 | 191 | 191 | 180 | 180 | 121,000 |
2001/10/31 | 187 | 190 | 187 | 190 | 64,000 |
2001/10/30 | 187 | 194 | 187 | 194 | 84,000 |
2001/10/29 | 199 | 199 | 194 | 195 | 80,000 |
2001/10/26 | 204 | 206 | 196 | 196 | 212,000 |
2001/10/25 | 203 | 205 | 200 | 202 | 125,000 |
2001/10/24 | 196 | 206 | 195 | 200 | 210,000 |
2001/10/23 | 192 | 195 | 190 | 195 | 133,000 |
2001/10/22 | 189 | 189 | 185 | 189 | 59,000 |
2001/10/19 | 189 | 190 | 185 | 189 | 66,000 |
2001/10/18 | 189 | 190 | 186 | 188 | 118,000 |
2001/10/17 | 190 | 190 | 182 | 184 | 116,000 |
2001/10/16 | 191 | 191 | 182 | 183 | 334,000 |
2001/10/15 | 190 | 195 | 190 | 191 | 91,000 |
2001/10/12 | 195 | 195 | 191 | 193 | 236,000 |
2001/10/11 | 197 | 198 | 193 | 195 | 95,000 |
2001/10/10 | 199 | 199 | 193 | 195 | 168,000 |
2001/10/09 | 196 | 199 | 192 | 196 | 128,000 |
2001/10/05 | 200 | 200 | 195 | 196 | 117,000 |
2001/10/04 | 205 | 205 | 198 | 200 | 200,000 |
2001/10/03 | 203 | 205 | 195 | 196 | 157,000 |
2001/10/02 | 188 | 197 | 186 | 197 | 156,000 |
2001/10/01 | 182 | 185 | 180 | 185 | 159,000 |
2001/09/28 | 185 | 185 | 177 | 177 | 167,000 |
2001/09/27 | 180 | 181 | 178 | 180 | 128,000 |
2001/09/26 | 189 | 189 | 179 | 179 | 82,000 |
2001/09/25 | 190 | 194 | 185 | 185 | 79,000 |
2001/09/21 | 182 | 182 | 178 | 180 | 147,000 |
2001/09/20 | 188 | 188 | 182 | 183 | 75,000 |
2001/09/19 | 184 | 193 | 184 | 189 | 116,000 |
2001/09/18 | 170 | 186 | 170 | 182 | 237,000 |
2001/09/17 | 181 | 181 | 170 | 170 | 239,000 |
2001/09/14 | 181 | 194 | 180 | 186 | 341,000 |
2001/09/13 | 175 | 185 | 175 | 185 | 239,000 |
2001/09/12 | 175 | 190 | 171 | 181 | 282,000 |
2001/09/11 | 207 | 209 | 205 | 205 | 92,000 |
2001/09/10 | 219 | 219 | 205 | 212 | 192,000 |
2001/09/07 | 220 | 224 | 220 | 223 | 180,000 |
2001/09/06 | 222 | 228 | 222 | 225 | 110,000 |
2001/09/05 | 220 | 234 | 219 | 222 | 244,000 |
2001/09/04 | 236 | 238 | 216 | 224 | 485,000 |
2001/09/03 | 250 | 255 | 242 | 243 | 215,000 |
2001/08/31 | 255 | 256 | 250 | 253 | 191,000 |
2001/08/30 | 259 | 261 | 255 | 261 | 108,000 |
2001/08/29 | 264 | 266 | 260 | 260 | 111,000 |
2001/08/28 | 260 | 270 | 260 | 270 | 118,000 |
2001/08/27 | 265 | 265 | 261 | 262 | 121,000 |
2001/08/24 | 262 | 269 | 258 | 260 | 304,000 |
2001/08/23 | 262 | 265 | 261 | 262 | 163,000 |
2001/08/22 | 261 | 264 | 261 | 262 | 71,000 |
2001/08/21 | 261 | 264 | 260 | 262 | 135,000 |
2001/08/20 | 262 | 264 | 260 | 262 | 140,000 |
2001/08/17 | 262 | 265 | 261 | 264 | 68,000 |
2001/08/16 | 265 | 265 | 261 | 261 | 71,000 |
2001/08/15 | 266 | 268 | 263 | 267 | 52,000 |
2001/08/14 | 270 | 271 | 264 | 266 | 176,000 |
2001/08/13 | 264 | 269 | 262 | 263 | 56,000 |
2001/08/10 | 275 | 275 | 260 | 260 | 229,000 |
2001/08/09 | 277 | 277 | 266 | 266 | 137,000 |
2001/08/08 | 283 | 283 | 278 | 278 | 84,000 |
2001/08/07 | 278 | 282 | 277 | 282 | 87,000 |
2001/08/06 | 276 | 281 | 276 | 277 | 96,000 |
2001/08/03 | 280 | 280 | 276 | 276 | 77,000 |
2001/08/02 | 270 | 283 | 270 | 281 | 111,000 |
2001/08/01 | 269 | 269 | 266 | 268 | 77,000 |
2001/07/31 | 263 | 268 | 262 | 264 | 73,000 |
2001/07/30 | 270 | 270 | 260 | 261 | 113,000 |
2001/07/27 | 273 | 277 | 260 | 268 | 292,000 |
2001/07/26 | 273 | 278 | 272 | 275 | 66,000 |
2001/07/25 | 265 | 274 | 265 | 270 | 182,000 |
2001/07/24 | 258 | 265 | 255 | 265 | 112,000 |
2001/07/23 | 271 | 271 | 255 | 258 | 271,000 |
2001/07/19 | 280 | 282 | 273 | 275 | 225,000 |
2001/07/18 | 295 | 296 | 284 | 285 | 127,000 |
2001/07/17 | 293 | 295 | 286 | 295 | 131,000 |
2001/07/16 | 307 | 309 | 292 | 296 | 86,000 |
2001/07/13 | 300 | 304 | 300 | 304 | 121,000 |
2001/07/12 | 292 | 300 | 292 | 299 | 82,000 |
2001/07/11 | 291 | 293 | 291 | 291 | 81,000 |
2001/07/10 | 300 | 300 | 294 | 299 | 123,000 |
2001/07/09 | 297 | 298 | 287 | 293 | 427,000 |
2001/07/06 | 306 | 309 | 302 | 304 | 302,000 |
2001/07/05 | 320 | 324 | 310 | 314 | 145,000 |
2001/07/04 | 328 | 330 | 320 | 321 | 182,000 |
2001/07/03 | 335 | 336 | 330 | 334 | 93,000 |
2001/07/02 | 341 | 341 | 333 | 336 | 216,000 |
2001/06/29 | 338 | 342 | 334 | 339 | 86,000 |
2001/06/28 | 344 | 345 | 333 | 339 | 116,000 |
2001/06/27 | 347 | 347 | 344 | 344 | 102,000 |
2001/06/26 | 346 | 346 | 340 | 344 | 82,000 |
2001/06/25 | 345 | 350 | 343 | 344 | 168,000 |
2001/06/22 | 339 | 347 | 335 | 346 | 200,000 |
2001/06/21 | 327 | 338 | 327 | 338 | 128,000 |
2001/06/20 | 332 | 333 | 320 | 324 | 241,000 |
2001/06/19 | 337 | 340 | 333 | 333 | 170,000 |
2001/06/18 | 334 | 339 | 332 | 337 | 165,000 |
2001/06/15 | 339 | 339 | 332 | 334 | 285,000 |
2001/06/14 | 340 | 343 | 340 | 341 | 235,000 |
2001/06/13 | 341 | 345 | 341 | 341 | 212,000 |
2001/06/12 | 349 | 349 | 340 | 340 | 379,000 |
2001/06/11 | 356 | 358 | 350 | 350 | 334,000 |
2001/06/08 | 345 | 357 | 345 | 354 | 472,000 |
2001/06/07 | 342 | 342 | 337 | 342 | 147,000 |
2001/06/06 | 335 | 342 | 335 | 337 | 257,000 |
2001/06/05 | 342 | 342 | 331 | 331 | 398,000 |
2001/06/04 | 343 | 348 | 337 | 337 | 486,000 |
2001/06/01 | 358 | 358 | 343 | 343 | 335,000 |
2001/05/31 | 347 | 352 | 340 | 344 | 326,000 |
2001/05/30 | 366 | 366 | 357 | 357 | 294,000 |
2001/05/29 | 366 | 370 | 364 | 366 | 199,000 |
2001/05/28 | 373 | 373 | 363 | 367 | 259,000 |
2001/05/25 | 374 | 376 | 365 | 372 | 475,000 |
2001/05/24 | 378 | 384 | 365 | 373 | 1,296,000 |
2001/05/23 | 377 | 389 | 372 | 386 | 3,903,000 |
2001/05/22 | 352 | 362 | 350 | 357 | 880,000 |
2001/05/21 | 348 | 348 | 342 | 342 | 221,000 |
2001/05/18 | 340 | 348 | 335 | 342 | 467,000 |
2001/05/17 | 333 | 335 | 329 | 333 | 226,000 |
2001/05/16 | 339 | 340 | 329 | 329 | 208,000 |
2001/05/15 | 335 | 335 | 326 | 335 | 217,000 |
2001/05/14 | 339 | 340 | 332 | 333 | 142,000 |
2001/05/11 | 344 | 344 | 338 | 339 | 118,000 |
2001/05/10 | 338 | 344 | 338 | 340 | 120,000 |
2001/05/09 | 340 | 345 | 338 | 342 | 191,000 |
2001/05/08 | 347 | 354 | 338 | 338 | 346,000 |
2001/05/07 | 359 | 359 | 354 | 357 | 255,000 |
2001/05/02 | 363 | 363 | 355 | 360 | 537,000 |
2001/05/01 | 359 | 360 | 353 | 359 | 530,000 |
2001/04/27 | 351 | 354 | 345 | 349 | 532,000 |
2001/04/26 | 341 | 355 | 337 | 348 | 1,518,000 |
2001/04/25 | 339 | 339 | 325 | 327 | 631,000 |
2001/04/24 | 325 | 336 | 324 | 336 | 565,000 |
2001/04/23 | 320 | 325 | 320 | 323 | 300,000 |
2001/04/20 | 322 | 328 | 321 | 323 | 340,000 |
2001/04/19 | 330 | 333 | 323 | 328 | 301,000 |
2001/04/18 | 322 | 329 | 322 | 329 | 231,000 |
2001/04/17 | 333 | 333 | 318 | 322 | 333,000 |
2001/04/16 | 339 | 339 | 330 | 331 | 174,000 |
2001/04/13 | 342 | 344 | 330 | 334 | 812,000 |
2001/04/12 | 315 | 330 | 314 | 329 | 544,000 |
2001/04/11 | 315 | 315 | 309 | 310 | 200,000 |
2001/04/10 | 319 | 319 | 310 | 310 | 143,000 |
2001/04/09 | 310 | 311 | 307 | 308 | 232,000 |
2001/04/06 | 318 | 319 | 308 | 308 | 320,000 |
2001/04/05 | 309 | 313 | 306 | 308 | 477,000 |
2001/04/04 | 309 | 309 | 305 | 305 | 120,000 |
2001/04/03 | 305 | 314 | 305 | 309 | 172,000 |
2001/04/02 | 316 | 317 | 305 | 305 | 122,000 |
2001/03/30 | 328 | 328 | 315 | 315 | 182,000 |
2001/03/29 | 330 | 333 | 325 | 328 | 353,000 |
2001/03/28 | 318 | 334 | 315 | 334 | 444,000 |
2001/03/27 | 318 | 320 | 310 | 310 | 225,000 |
2001/03/26 | 301 | 313 | 301 | 313 | 301,000 |
2001/03/23 | 300 | 305 | 298 | 301 | 257,000 |
2001/03/22 | 308 | 314 | 299 | 299 | 252,000 |
2001/03/21 | 286 | 306 | 286 | 306 | 295,000 |
2001/03/19 | 272 | 288 | 272 | 287 | 215,000 |
2001/03/16 | 279 | 284 | 276 | 276 | 187,000 |
2001/03/15 | 277 | 282 | 268 | 279 | 172,000 |
2001/03/14 | 275 | 284 | 275 | 277 | 245,000 |
2001/03/13 | 286 | 286 | 276 | 278 | 324,000 |
2001/03/12 | 298 | 299 | 290 | 291 | 154,000 |
2001/03/09 | 298 | 299 | 295 | 298 | 337,000 |
2001/03/08 | 295 | 300 | 295 | 298 | 144,000 |
2001/03/07 | 309 | 309 | 293 | 294 | 128,000 |
2001/03/06 | 293 | 302 | 293 | 302 | 99,000 |
2001/03/05 | 298 | 299 | 292 | 297 | 116,000 |
2001/03/02 | 300 | 300 | 296 | 298 | 168,000 |
2001/03/01 | 300 | 300 | 291 | 300 | 360,000 |
2001/02/28 | 305 | 308 | 302 | 302 | 207,000 |
2001/02/27 | 314 | 316 | 308 | 309 | 185,000 |
2001/02/26 | 312 | 313 | 308 | 310 | 120,000 |
2001/02/23 | 302 | 308 | 300 | 308 | 248,000 |
2001/02/22 | 307 | 307 | 303 | 303 | 245,000 |
2001/02/21 | 310 | 313 | 308 | 309 | 90,000 |
2001/02/20 | 310 | 314 | 305 | 309 | 225,000 |
2001/02/19 | 311 | 312 | 307 | 309 | 131,000 |
2001/02/16 | 318 | 318 | 310 | 314 | 168,000 |
2001/02/15 | 315 | 318 | 311 | 311 | 80,000 |
2001/02/14 | 307 | 314 | 307 | 314 | 71,000 |
2001/02/13 | 320 | 320 | 310 | 315 | 134,000 |
2001/02/09 | 301 | 320 | 301 | 315 | 142,000 |
2001/02/08 | 310 | 312 | 300 | 301 | 242,000 |
2001/02/07 | 312 | 315 | 310 | 310 | 113,000 |
2001/02/06 | 311 | 317 | 311 | 314 | 80,000 |
2001/02/05 | 316 | 319 | 315 | 319 | 120,000 |
2001/02/02 | 322 | 322 | 316 | 321 | 140,000 |
2001/02/01 | 320 | 320 | 313 | 320 | 170,000 |
2001/01/31 | 325 | 329 | 319 | 327 | 75,000 |
2001/01/30 | 325 | 330 | 321 | 323 | 123,000 |
2001/01/29 | 316 | 326 | 316 | 325 | 101,000 |
2001/01/26 | 312 | 319 | 312 | 315 | 213,000 |
2001/01/25 | 321 | 322 | 315 | 320 | 137,000 |
2001/01/24 | 329 | 333 | 326 | 326 | 128,000 |
2001/01/23 | 323 | 330 | 323 | 326 | 75,000 |
2001/01/22 | 340 | 345 | 331 | 337 | 243,000 |
2001/01/19 | 343 | 345 | 333 | 345 | 273,000 |
2001/01/18 | 330 | 338 | 328 | 333 | 368,000 |
2001/01/17 | 315 | 324 | 311 | 322 | 356,000 |
2001/01/16 | 314 | 314 | 302 | 308 | 180,000 |
2001/01/15 | 289 | 323 | 286 | 313 | 399,000 |
2001/01/12 | 281 | 287 | 280 | 280 | 591,000 |
2001/01/11 | 310 | 310 | 272 | 272 | 643,000 |
2001/01/10 | 318 | 318 | 306 | 311 | 204,000 |
2001/01/09 | 313 | 315 | 310 | 313 | 182,000 |
2001/01/05 | 321 | 326 | 312 | 313 | 306,000 |
2001/01/04 | 345 | 345 | 320 | 320 | 153,000 |