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 |
---|---|---|---|---|---|
2004/12/30 | 319 | 321 | 318 | 319 | 456,000 |
2004/12/29 | 320 | 320 | 315 | 318 | 466,000 |
2004/12/28 | 320 | 322 | 318 | 320 | 324,000 |
2004/12/27 | 320 | 321 | 315 | 321 | 328,000 |
2004/12/24 | 319 | 322 | 315 | 318 | 617,000 |
2004/12/22 | 317 | 318 | 314 | 318 | 436,000 |
2004/12/21 | 314 | 316 | 311 | 313 | 281,000 |
2004/12/20 | 309 | 315 | 308 | 313 | 619,000 |
2004/12/17 | 305 | 309 | 305 | 307 | 236,000 |
2004/12/16 | 308 | 308 | 302 | 305 | 281,000 |
2004/12/15 | 301 | 309 | 301 | 305 | 566,000 |
2004/12/14 | 294 | 300 | 292 | 299 | 246,000 |
2004/12/13 | 293 | 301 | 293 | 295 | 530,000 |
2004/12/10 | 303 | 303 | 297 | 298 | 637,000 |
2004/12/09 | 309 | 311 | 306 | 307 | 257,000 |
2004/12/08 | 310 | 311 | 304 | 311 | 346,000 |
2004/12/07 | 311 | 314 | 311 | 313 | 419,000 |
2004/12/06 | 312 | 314 | 310 | 311 | 259,000 |
2004/12/03 | 303 | 315 | 303 | 314 | 760,000 |
2004/12/02 | 300 | 303 | 300 | 301 | 238,000 |
2004/12/01 | 300 | 300 | 298 | 298 | 482,000 |
2004/11/30 | 305 | 305 | 302 | 302 | 220,000 |
2004/11/29 | 302 | 308 | 302 | 306 | 473,000 |
2004/11/26 | 302 | 306 | 302 | 302 | 320,000 |
2004/11/25 | 301 | 302 | 299 | 299 | 197,000 |
2004/11/24 | 302 | 308 | 298 | 301 | 806,000 |
2004/11/22 | 300 | 304 | 297 | 298 | 499,000 |
2004/11/19 | 302 | 305 | 300 | 300 | 320,000 |
2004/11/18 | 307 | 310 | 301 | 301 | 530,000 |
2004/11/17 | 306 | 311 | 306 | 306 | 373,000 |
2004/11/16 | 315 | 315 | 309 | 309 | 715,000 |
2004/11/15 | 319 | 328 | 314 | 318 | 1,171,000 |
2004/11/12 | 323 | 327 | 313 | 318 | 599,000 |
2004/11/11 | 325 | 331 | 301 | 322 | 1,595,000 |
2004/11/10 | 324 | 328 | 322 | 324 | 722,000 |
2004/11/09 | 312 | 328 | 312 | 326 | 1,844,000 |
2004/11/08 | 316 | 318 | 310 | 310 | 784,000 |
2004/11/05 | 313 | 316 | 312 | 313 | 656,000 |
2004/11/04 | 316 | 316 | 310 | 311 | 515,000 |
2004/11/02 | 310 | 315 | 307 | 315 | 956,000 |
2004/11/01 | 309 | 313 | 302 | 307 | 1,335,000 |
2004/10/29 | 288 | 314 | 284 | 306 | 2,744,000 |
2004/10/28 | 284 | 287 | 283 | 284 | 333,000 |
2004/10/27 | 287 | 288 | 283 | 283 | 172,000 |
2004/10/26 | 285 | 288 | 285 | 286 | 165,000 |
2004/10/25 | 285 | 290 | 278 | 288 | 390,000 |
2004/10/22 | 293 | 298 | 293 | 294 | 224,000 |
2004/10/21 | 295 | 296 | 292 | 292 | 142,000 |
2004/10/20 | 300 | 300 | 295 | 295 | 106,000 |
2004/10/19 | 302 | 303 | 297 | 302 | 249,000 |
2004/10/18 | 302 | 305 | 300 | 300 | 175,000 |
2004/10/15 | 293 | 302 | 293 | 301 | 330,000 |
2004/10/14 | 299 | 300 | 294 | 297 | 351,000 |
2004/10/13 | 302 | 304 | 301 | 302 | 235,000 |
2004/10/12 | 301 | 303 | 298 | 302 | 242,000 |
2004/10/08 | 301 | 304 | 301 | 302 | 229,000 |
2004/10/07 | 308 | 308 | 304 | 306 | 201,000 |
2004/10/06 | 302 | 308 | 300 | 308 | 413,000 |
2004/10/05 | 304 | 307 | 302 | 304 | 241,000 |
2004/10/04 | 302 | 305 | 300 | 304 | 324,000 |
2004/10/01 | 294 | 303 | 294 | 298 | 348,000 |
2004/09/30 | 291 | 294 | 289 | 291 | 128,000 |
2004/09/29 | 292 | 293 | 286 | 286 | 136,000 |
2004/09/28 | 284 | 289 | 284 | 286 | 156,000 |
2004/09/27 | 290 | 295 | 283 | 287 | 286,000 |
2004/09/24 | 293 | 295 | 289 | 290 | 507,000 |
2004/09/22 | 297 | 299 | 294 | 298 | 347,000 |
2004/09/21 | 304 | 305 | 295 | 295 | 724,000 |
2004/09/17 | 307 | 309 | 305 | 307 | 153,000 |
2004/09/16 | 305 | 309 | 302 | 307 | 201,000 |
2004/09/15 | 308 | 311 | 308 | 309 | 411,000 |
2004/09/14 | 313 | 316 | 310 | 312 | 440,000 |
2004/09/13 | 309 | 317 | 309 | 314 | 363,000 |
2004/09/10 | 312 | 315 | 307 | 308 | 711,000 |
2004/09/09 | 319 | 326 | 314 | 316 | 1,013,000 |
2004/09/08 | 321 | 322 | 314 | 318 | 827,000 |
2004/09/07 | 327 | 337 | 321 | 324 | 3,026,000 |
2004/09/06 | 306 | 312 | 305 | 310 | 629,000 |
2004/09/03 | 315 | 315 | 300 | 304 | 879,000 |
2004/09/02 | 304 | 316 | 304 | 314 | 2,451,000 |
2004/09/01 | 291 | 302 | 291 | 300 | 1,121,000 |
2004/08/31 | 290 | 291 | 287 | 290 | 246,000 |
2004/08/30 | 293 | 293 | 289 | 290 | 229,000 |
2004/08/27 | 290 | 292 | 288 | 292 | 185,000 |
2004/08/26 | 294 | 294 | 289 | 291 | 134,000 |
2004/08/25 | 287 | 291 | 286 | 288 | 185,000 |
2004/08/24 | 286 | 289 | 285 | 289 | 189,000 |
2004/08/23 | 287 | 291 | 287 | 288 | 127,000 |
2004/08/20 | 288 | 291 | 286 | 289 | 202,000 |
2004/08/19 | 287 | 289 | 283 | 289 | 247,000 |
2004/08/18 | 287 | 287 | 278 | 284 | 431,000 |
2004/08/17 | 292 | 292 | 286 | 288 | 93,000 |
2004/08/16 | 293 | 293 | 282 | 288 | 279,000 |
2004/08/13 | 292 | 297 | 292 | 293 | 482,000 |
2004/08/12 | 293 | 303 | 293 | 297 | 1,466,000 |
2004/08/11 | 294 | 295 | 288 | 290 | 204,000 |
2004/08/10 | 288 | 294 | 288 | 291 | 349,000 |
2004/08/09 | 278 | 287 | 276 | 286 | 287,000 |
2004/08/06 | 280 | 290 | 280 | 286 | 370,000 |
2004/08/05 | 284 | 292 | 284 | 291 | 573,000 |
2004/08/04 | 290 | 291 | 277 | 283 | 719,000 |
2004/08/03 | 288 | 296 | 287 | 295 | 990,000 |
2004/08/02 | 281 | 290 | 281 | 287 | 327,000 |
2004/07/30 | 284 | 286 | 282 | 285 | 270,000 |
2004/07/29 | 281 | 284 | 275 | 276 | 280,000 |
2004/07/28 | 284 | 287 | 279 | 286 | 568,000 |
2004/07/27 | 277 | 290 | 273 | 274 | 513,000 |
2004/07/26 | 278 | 279 | 274 | 277 | 233,000 |
2004/07/23 | 277 | 282 | 277 | 280 | 193,000 |
2004/07/22 | 279 | 281 | 277 | 280 | 249,000 |
2004/07/21 | 283 | 283 | 279 | 283 | 206,000 |
2004/07/20 | 282 | 282 | 277 | 279 | 155,000 |
2004/07/16 | 285 | 287 | 280 | 285 | 309,000 |
2004/07/15 | 286 | 286 | 280 | 283 | 481,000 |
2004/07/14 | 298 | 300 | 285 | 285 | 551,000 |
2004/07/13 | 297 | 302 | 292 | 296 | 1,172,000 |
2004/07/12 | 286 | 293 | 286 | 291 | 715,000 |
2004/07/09 | 271 | 282 | 271 | 279 | 423,000 |
2004/07/08 | 274 | 279 | 272 | 272 | 307,000 |
2004/07/07 | 276 | 276 | 272 | 275 | 258,000 |
2004/07/06 | 273 | 281 | 273 | 276 | 493,000 |
2004/07/05 | 279 | 279 | 272 | 273 | 284,000 |
2004/07/02 | 277 | 281 | 276 | 279 | 253,000 |
2004/07/01 | 288 | 288 | 280 | 284 | 343,000 |
2004/06/30 | 292 | 292 | 287 | 288 | 229,000 |
2004/06/29 | 294 | 294 | 288 | 292 | 318,000 |
2004/06/28 | 287 | 292 | 287 | 290 | 558,000 |
2004/06/25 | 284 | 285 | 281 | 284 | 173,000 |
2004/06/24 | 284 | 284 | 280 | 281 | 250,000 |
2004/06/23 | 283 | 284 | 280 | 280 | 208,000 |
2004/06/22 | 285 | 285 | 279 | 281 | 198,000 |
2004/06/21 | 281 | 286 | 280 | 280 | 188,000 |
2004/06/18 | 286 | 286 | 275 | 281 | 450,000 |
2004/06/17 | 290 | 290 | 286 | 287 | 243,000 |
2004/06/16 | 290 | 292 | 288 | 288 | 410,000 |
2004/06/15 | 288 | 289 | 281 | 285 | 904,000 |
2004/06/14 | 288 | 300 | 288 | 292 | 2,449,000 |
2004/06/11 | 278 | 279 | 273 | 278 | 1,020,000 |
2004/06/10 | 253 | 271 | 250 | 268 | 959,000 |
2004/06/09 | 248 | 249 | 245 | 248 | 100,000 |
2004/06/08 | 249 | 251 | 246 | 247 | 330,000 |
2004/06/07 | 240 | 250 | 240 | 242 | 342,000 |
2004/06/04 | 239 | 252 | 237 | 240 | 239,000 |
2004/06/03 | 250 | 253 | 239 | 242 | 232,000 |
2004/06/02 | 252 | 253 | 249 | 249 | 129,000 |
2004/06/01 | 249 | 253 | 248 | 250 | 60,000 |
2004/05/31 | 250 | 255 | 248 | 249 | 120,000 |
2004/05/28 | 252 | 256 | 250 | 251 | 132,000 |
2004/05/27 | 258 | 260 | 250 | 250 | 154,000 |
2004/05/26 | 261 | 262 | 258 | 259 | 189,000 |
2004/05/25 | 262 | 262 | 254 | 256 | 215,000 |
2004/05/24 | 264 | 264 | 255 | 255 | 281,000 |
2004/05/21 | 252 | 258 | 250 | 256 | 258,000 |
2004/05/20 | 244 | 253 | 236 | 246 | 436,000 |
2004/05/19 | 234 | 241 | 232 | 239 | 155,000 |
2004/05/18 | 215 | 229 | 215 | 227 | 202,000 |
2004/05/17 | 232 | 232 | 212 | 216 | 308,000 |
2004/05/14 | 237 | 241 | 231 | 232 | 286,000 |
2004/05/13 | 232 | 244 | 232 | 237 | 705,000 |
2004/05/12 | 252 | 252 | 245 | 247 | 322,000 |
2004/05/11 | 246 | 249 | 239 | 242 | 614,000 |
2004/05/10 | 246 | 253 | 213 | 215 | 736,000 |
2004/05/07 | 268 | 274 | 260 | 271 | 191,000 |
2004/05/06 | 285 | 285 | 275 | 275 | 211,000 |
2004/04/30 | 287 | 287 | 284 | 285 | 270,000 |
2004/04/28 | 292 | 293 | 290 | 291 | 230,000 |
2004/04/27 | 288 | 291 | 287 | 291 | 202,000 |
2004/04/26 | 286 | 291 | 285 | 288 | 305,000 |
2004/04/23 | 291 | 292 | 288 | 290 | 170,000 |
2004/04/22 | 293 | 295 | 289 | 289 | 239,000 |
2004/04/21 | 295 | 296 | 290 | 292 | 275,000 |
2004/04/20 | 287 | 295 | 286 | 294 | 336,000 |
2004/04/19 | 294 | 294 | 277 | 284 | 567,000 |
2004/04/16 | 295 | 302 | 295 | 297 | 372,000 |
2004/04/15 | 308 | 308 | 293 | 294 | 621,000 |
2004/04/14 | 307 | 308 | 304 | 307 | 379,000 |
2004/04/13 | 307 | 312 | 304 | 306 | 791,000 |
2004/04/12 | 297 | 306 | 297 | 305 | 370,000 |
2004/04/09 | 303 | 303 | 292 | 297 | 599,000 |
2004/04/08 | 304 | 307 | 302 | 307 | 297,000 |
2004/04/07 | 306 | 309 | 305 | 306 | 381,000 |
2004/04/06 | 303 | 313 | 303 | 307 | 1,141,000 |
2004/04/05 | 294 | 303 | 291 | 303 | 1,363,000 |
2004/04/02 | 293 | 293 | 287 | 290 | 332,000 |
2004/04/01 | 295 | 295 | 290 | 291 | 539,000 |
2004/03/31 | 293 | 294 | 288 | 293 | 456,000 |
2004/03/30 | 294 | 295 | 287 | 291 | 848,000 |
2004/03/29 | 279 | 293 | 279 | 293 | 1,565,000 |
2004/03/26 | 277 | 278 | 273 | 273 | 486,000 |
2004/03/25 | 275 | 275 | 271 | 272 | 366,000 |
2004/03/24 | 275 | 277 | 272 | 273 | 364,000 |
2004/03/23 | 267 | 276 | 265 | 274 | 806,000 |
2004/03/22 | 268 | 272 | 267 | 268 | 673,000 |
2004/03/19 | 265 | 275 | 265 | 272 | 628,000 |
2004/03/18 | 277 | 278 | 266 | 268 | 704,000 |
2004/03/17 | 273 | 280 | 273 | 277 | 1,171,000 |
2004/03/16 | 268 | 273 | 265 | 271 | 879,000 |
2004/03/15 | 266 | 269 | 264 | 268 | 723,000 |
2004/03/12 | 257 | 265 | 255 | 262 | 570,000 |
2004/03/11 | 250 | 259 | 250 | 258 | 515,000 |
2004/03/10 | 259 | 262 | 253 | 259 | 1,062,000 |
2004/03/09 | 255 | 278 | 251 | 264 | 3,808,000 |
2004/03/08 | 253 | 256 | 251 | 255 | 840,000 |
2004/03/05 | 250 | 253 | 247 | 248 | 1,360,000 |
2004/03/04 | 241 | 246 | 238 | 246 | 1,025,000 |
2004/03/03 | 236 | 241 | 236 | 238 | 459,000 |
2004/03/02 | 242 | 242 | 235 | 238 | 393,000 |
2004/03/01 | 244 | 245 | 239 | 240 | 868,000 |
2004/02/27 | 237 | 240 | 232 | 236 | 1,295,000 |
2004/02/26 | 231 | 236 | 230 | 234 | 1,176,000 |
2004/02/25 | 223 | 229 | 223 | 227 | 324,000 |
2004/02/24 | 223 | 224 | 220 | 222 | 180,000 |
2004/02/23 | 223 | 224 | 221 | 224 | 97,000 |
2004/02/20 | 225 | 226 | 220 | 221 | 178,000 |
2004/02/19 | 226 | 227 | 223 | 223 | 143,000 |
2004/02/18 | 223 | 226 | 223 | 225 | 179,000 |
2004/02/17 | 227 | 228 | 222 | 222 | 146,000 |
2004/02/16 | 220 | 225 | 219 | 224 | 171,000 |
2004/02/13 | 217 | 219 | 215 | 218 | 101,000 |
2004/02/12 | 220 | 223 | 217 | 217 | 95,000 |
2004/02/10 | 218 | 219 | 214 | 215 | 107,000 |
2004/02/09 | 222 | 222 | 218 | 218 | 105,000 |
2004/02/06 | 217 | 217 | 215 | 217 | 60,000 |
2004/02/05 | 212 | 216 | 211 | 216 | 164,000 |
2004/02/04 | 223 | 223 | 216 | 217 | 216,000 |
2004/02/03 | 227 | 228 | 220 | 223 | 272,000 |
2004/02/02 | 230 | 230 | 224 | 225 | 273,000 |
2004/01/30 | 216 | 219 | 215 | 215 | 103,000 |
2004/01/29 | 207 | 216 | 207 | 214 | 307,000 |
2004/01/28 | 224 | 224 | 219 | 219 | 255,000 |
2004/01/27 | 230 | 230 | 225 | 225 | 125,000 |
2004/01/26 | 229 | 233 | 226 | 226 | 302,000 |
2004/01/23 | 232 | 232 | 225 | 226 | 245,000 |
2004/01/22 | 231 | 234 | 229 | 229 | 344,000 |
2004/01/21 | 228 | 233 | 227 | 230 | 332,000 |
2004/01/20 | 236 | 237 | 231 | 231 | 293,000 |
2004/01/19 | 234 | 238 | 232 | 235 | 1,069,000 |
2004/01/16 | 223 | 233 | 223 | 230 | 840,000 |
2004/01/15 | 225 | 226 | 222 | 223 | 224,000 |
2004/01/14 | 220 | 225 | 218 | 224 | 434,000 |
2004/01/13 | 228 | 229 | 225 | 225 | 296,000 |
2004/01/09 | 230 | 230 | 223 | 228 | 663,000 |
2004/01/08 | 223 | 230 | 222 | 226 | 1,345,000 |
2004/01/07 | 215 | 223 | 215 | 218 | 1,528,000 |
2004/01/06 | 211 | 216 | 208 | 214 | 1,069,000 |
2004/01/05 | 203 | 207 | 201 | 206 | 356,000 |