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 |
---|---|---|---|---|---|
2011/12/30 | 550 | 560 | 536 | 537 | 7,005,000 |
2011/12/29 | 526 | 547 | 521 | 545 | 15,981,000 |
2011/12/28 | 498 | 521 | 494 | 518 | 9,692,000 |
2011/12/27 | 496 | 502 | 492 | 494 | 4,263,000 |
2011/12/26 | 490 | 500 | 490 | 496 | 5,096,000 |
2011/12/22 | 484 | 484 | 468 | 474 | 2,777,000 |
2011/12/21 | 495 | 500 | 481 | 485 | 3,935,000 |
2011/12/20 | 465 | 489 | 457 | 485 | 4,359,000 |
2011/12/19 | 470 | 471 | 446 | 465 | 4,051,000 |
2011/12/16 | 479 | 488 | 464 | 478 | 5,505,000 |
2011/12/15 | 500 | 501 | 473 | 473 | 5,239,000 |
2011/12/14 | 513 | 516 | 498 | 506 | 4,455,000 |
2011/12/13 | 519 | 527 | 512 | 518 | 5,841,000 |
2011/12/12 | 532 | 542 | 520 | 525 | 6,684,000 |
2011/12/09 | 512 | 529 | 510 | 523 | 5,017,000 |
2011/12/08 | 517 | 523 | 507 | 520 | 2,936,000 |
2011/12/07 | 502 | 524 | 502 | 522 | 4,152,000 |
2011/12/06 | 512 | 513 | 494 | 500 | 2,607,000 |
2011/12/05 | 515 | 516 | 505 | 512 | 2,267,000 |
2011/12/02 | 522 | 526 | 500 | 509 | 5,924,000 |
2011/12/01 | 534 | 535 | 521 | 524 | 5,851,000 |
2011/11/30 | 532 | 534 | 509 | 515 | 5,401,000 |
2011/11/29 | 527 | 535 | 520 | 534 | 5,331,000 |
2011/11/28 | 507 | 522 | 504 | 520 | 4,524,000 |
2011/11/25 | 518 | 525 | 491 | 497 | 5,413,000 |
2011/11/24 | 527 | 528 | 513 | 516 | 5,763,000 |
2011/11/22 | 496 | 528 | 496 | 523 | 7,589,000 |
2011/11/21 | 517 | 526 | 498 | 502 | 9,628,000 |
2011/11/18 | 492 | 524 | 480 | 517 | 17,888,000 |
2011/11/17 | 465 | 488 | 454 | 486 | 6,520,000 |
2011/11/16 | 473 | 486 | 460 | 466 | 5,922,000 |
2011/11/15 | 459 | 486 | 452 | 477 | 10,674,000 |
2011/11/14 | 454 | 464 | 421 | 463 | 9,336,000 |
2011/11/11 | 446 | 453 | 432 | 445 | 3,557,000 |
2011/11/10 | 439 | 447 | 436 | 441 | 3,339,000 |
2011/11/09 | 450 | 455 | 436 | 455 | 4,900,000 |
2011/11/08 | 470 | 470 | 438 | 443 | 5,139,000 |
2011/11/07 | 475 | 484 | 463 | 467 | 5,088,000 |
2011/11/04 | 448 | 475 | 447 | 475 | 7,237,000 |
2011/11/02 | 428 | 450 | 427 | 440 | 4,227,000 |
2011/11/01 | 435 | 447 | 433 | 434 | 3,758,000 |
2011/10/31 | 445 | 460 | 442 | 442 | 4,416,000 |
2011/10/28 | 460 | 463 | 443 | 448 | 4,960,000 |
2011/10/27 | 453 | 464 | 447 | 456 | 6,434,000 |
2011/10/26 | 436 | 467 | 435 | 455 | 11,379,000 |
2011/10/25 | 456 | 459 | 441 | 446 | 9,860,000 |
2011/10/24 | 416 | 449 | 416 | 448 | 11,020,000 |
2011/10/21 | 390 | 416 | 388 | 413 | 12,926,000 |
2011/10/20 | 386 | 387 | 368 | 370 | 3,851,000 |
2011/10/19 | 391 | 397 | 376 | 390 | 5,003,000 |
2011/10/18 | 346 | 388 | 341 | 387 | 5,731,000 |
2011/10/17 | 384 | 385 | 348 | 351 | 3,833,000 |
2011/10/14 | 372 | 375 | 362 | 368 | 2,782,000 |
2011/10/13 | 360 | 378 | 359 | 378 | 5,283,000 |
2011/10/12 | 322 | 344 | 317 | 344 | 2,796,000 |
2011/10/11 | 308 | 327 | 308 | 327 | 1,742,000 |
2011/10/07 | 287 | 306 | 285 | 303 | 1,360,000 |
2011/10/06 | 266 | 277 | 264 | 277 | 694,000 |
2011/10/05 | 282 | 285 | 259 | 261 | 981,000 |
2011/10/04 | 276 | 284 | 273 | 281 | 932,000 |
2011/10/03 | 304 | 305 | 284 | 287 | 705,000 |
2011/09/30 | 315 | 318 | 302 | 308 | 603,000 |
2011/09/29 | 302 | 314 | 298 | 312 | 516,000 |
2011/09/28 | 306 | 314 | 305 | 305 | 367,000 |
2011/09/27 | 300 | 307 | 300 | 307 | 577,000 |
2011/09/26 | 297 | 297 | 285 | 291 | 893,000 |
2011/09/22 | 307 | 309 | 297 | 299 | 870,000 |
2011/09/21 | 319 | 321 | 313 | 315 | 306,000 |
2011/09/20 | 320 | 321 | 312 | 316 | 605,000 |
2011/09/16 | 319 | 330 | 315 | 328 | 1,120,000 |
2011/09/15 | 321 | 322 | 308 | 314 | 1,044,000 |
2011/09/14 | 326 | 336 | 310 | 313 | 1,005,000 |
2011/09/13 | 314 | 330 | 314 | 330 | 1,009,000 |
2011/09/12 | 307 | 317 | 303 | 311 | 1,171,000 |
2011/09/09 | 337 | 337 | 315 | 320 | 1,937,000 |
2011/09/08 | 354 | 354 | 334 | 339 | 1,041,000 |
2011/09/07 | 343 | 352 | 328 | 345 | 1,815,000 |
2011/09/06 | 349 | 349 | 339 | 341 | 918,000 |
2011/09/05 | 370 | 371 | 351 | 355 | 841,000 |
2011/09/02 | 384 | 386 | 374 | 376 | 442,000 |
2011/09/01 | 385 | 391 | 383 | 387 | 378,000 |
2011/08/31 | 399 | 399 | 382 | 384 | 485,000 |
2011/08/30 | 390 | 398 | 388 | 397 | 570,000 |
2011/08/29 | 382 | 391 | 375 | 382 | 433,000 |
2011/08/26 | 375 | 384 | 369 | 382 | 798,000 |
2011/08/25 | 365 | 376 | 364 | 372 | 615,000 |
2011/08/24 | 381 | 385 | 360 | 362 | 612,000 |
2011/08/23 | 364 | 370 | 353 | 368 | 783,000 |
2011/08/22 | 368 | 377 | 362 | 364 | 665,000 |
2011/08/19 | 377 | 380 | 365 | 370 | 1,198,000 |
2011/08/18 | 413 | 415 | 383 | 385 | 1,529,000 |
2011/08/17 | 418 | 418 | 413 | 413 | 198,000 |
2011/08/16 | 413 | 421 | 413 | 418 | 397,000 |
2011/08/15 | 415 | 418 | 407 | 411 | 465,000 |
2011/08/12 | 420 | 424 | 409 | 409 | 441,000 |
2011/08/11 | 413 | 418 | 407 | 411 | 717,000 |
2011/08/10 | 437 | 441 | 413 | 421 | 866,000 |
2011/08/09 | 401 | 425 | 394 | 424 | 1,072,000 |
2011/08/08 | 435 | 442 | 424 | 425 | 604,000 |
2011/08/05 | 434 | 452 | 434 | 444 | 671,000 |
2011/08/04 | 470 | 475 | 464 | 466 | 483,000 |
2011/08/03 | 468 | 473 | 468 | 468 | 619,000 |
2011/08/02 | 478 | 481 | 475 | 477 | 757,000 |
2011/08/01 | 472 | 489 | 472 | 487 | 1,427,000 |
2011/07/29 | 503 | 508 | 466 | 470 | 2,266,000 |
2011/07/28 | 515 | 517 | 505 | 511 | 652,000 |
2011/07/27 | 527 | 527 | 519 | 525 | 658,000 |
2011/07/26 | 526 | 531 | 520 | 526 | 1,129,000 |
2011/07/25 | 526 | 528 | 522 | 524 | 1,333,000 |
2011/07/22 | 520 | 528 | 516 | 525 | 2,330,000 |
2011/07/21 | 506 | 516 | 506 | 516 | 1,029,000 |
2011/07/20 | 507 | 512 | 505 | 507 | 528,000 |
2011/07/19 | 500 | 507 | 500 | 504 | 477,000 |
2011/07/15 | 498 | 507 | 498 | 505 | 734,000 |
2011/07/14 | 509 | 509 | 499 | 501 | 864,000 |
2011/07/13 | 498 | 508 | 498 | 508 | 986,000 |
2011/07/12 | 501 | 507 | 494 | 501 | 3,167,000 |
2011/07/11 | 514 | 519 | 507 | 509 | 1,984,000 |
2011/07/08 | 505 | 514 | 503 | 512 | 2,346,000 |
2011/07/07 | 500 | 501 | 494 | 498 | 1,439,000 |
2011/07/06 | 500 | 505 | 493 | 497 | 2,250,000 |
2011/07/05 | 498 | 507 | 495 | 501 | 4,443,000 |
2011/07/04 | 486 | 504 | 486 | 500 | 5,421,000 |
2011/07/01 | 480 | 486 | 478 | 481 | 880,000 |
2011/06/30 | 486 | 486 | 475 | 477 | 1,098,000 |
2011/06/29 | 495 | 496 | 483 | 486 | 1,199,000 |
2011/06/28 | 477 | 490 | 474 | 488 | 2,065,000 |
2011/06/27 | 483 | 486 | 472 | 473 | 2,107,000 |
2011/06/24 | 450 | 472 | 447 | 470 | 3,573,000 |
2011/06/23 | 429 | 446 | 429 | 442 | 797,000 |
2011/06/22 | 443 | 445 | 437 | 437 | 617,000 |
2011/06/21 | 423 | 439 | 422 | 439 | 806,000 |
2011/06/20 | 438 | 442 | 420 | 421 | 941,000 |
2011/06/17 | 455 | 456 | 437 | 440 | 684,000 |
2011/06/16 | 449 | 459 | 449 | 451 | 929,000 |
2011/06/15 | 438 | 454 | 437 | 449 | 1,009,000 |
2011/06/14 | 430 | 437 | 428 | 435 | 540,000 |
2011/06/13 | 431 | 433 | 428 | 430 | 694,000 |
2011/06/10 | 447 | 448 | 439 | 442 | 981,000 |
2011/06/09 | 443 | 448 | 437 | 439 | 655,000 |
2011/06/08 | 453 | 455 | 444 | 448 | 827,000 |
2011/06/07 | 453 | 459 | 448 | 454 | 1,509,000 |
2011/06/06 | 461 | 461 | 452 | 453 | 1,240,000 |
2011/06/03 | 486 | 489 | 474 | 474 | 641,000 |
2011/06/02 | 488 | 491 | 487 | 489 | 325,000 |
2011/06/01 | 505 | 505 | 496 | 499 | 420,000 |
2011/05/31 | 495 | 505 | 495 | 505 | 323,000 |
2011/05/30 | 500 | 502 | 495 | 497 | 334,000 |
2011/05/27 | 495 | 509 | 493 | 503 | 546,000 |
2011/05/26 | 491 | 505 | 488 | 504 | 973,000 |
2011/05/25 | 512 | 512 | 487 | 488 | 1,074,000 |
2011/05/24 | 510 | 519 | 510 | 511 | 524,000 |
2011/05/23 | 516 | 525 | 507 | 525 | 802,000 |
2011/05/20 | 535 | 539 | 521 | 522 | 501,000 |
2011/05/19 | 543 | 543 | 532 | 536 | 396,000 |
2011/05/18 | 538 | 544 | 533 | 540 | 400,000 |
2011/05/17 | 523 | 540 | 523 | 538 | 900,000 |
2011/05/16 | 524 | 527 | 520 | 520 | 522,000 |
2011/05/13 | 510 | 535 | 510 | 535 | 1,960,000 |
2011/05/12 | 530 | 531 | 501 | 505 | 2,233,000 |
2011/05/11 | 536 | 537 | 532 | 537 | 493,000 |
2011/05/10 | 533 | 537 | 530 | 532 | 714,000 |
2011/05/09 | 544 | 545 | 534 | 536 | 585,000 |
2011/05/06 | 545 | 547 | 540 | 545 | 563,000 |
2011/05/02 | 552 | 557 | 548 | 555 | 505,000 |
2011/04/28 | 543 | 550 | 542 | 548 | 455,000 |
2011/04/27 | 542 | 549 | 540 | 543 | 361,000 |
2011/04/26 | 543 | 547 | 536 | 541 | 566,000 |
2011/04/25 | 538 | 545 | 535 | 540 | 575,000 |
2011/04/22 | 530 | 544 | 529 | 542 | 952,000 |
2011/04/21 | 553 | 555 | 536 | 538 | 668,000 |
2011/04/20 | 547 | 551 | 541 | 548 | 726,000 |
2011/04/19 | 541 | 549 | 535 | 537 | 1,792,000 |
2011/04/18 | 561 | 561 | 539 | 541 | 1,745,000 |
2011/04/15 | 588 | 589 | 562 | 563 | 1,948,000 |
2011/04/14 | 590 | 595 | 581 | 583 | 853,000 |
2011/04/13 | 578 | 599 | 576 | 597 | 772,000 |
2011/04/12 | 587 | 593 | 583 | 586 | 441,000 |
2011/04/11 | 596 | 602 | 595 | 596 | 364,000 |
2011/04/08 | 578 | 605 | 571 | 603 | 1,047,000 |
2011/04/07 | 582 | 593 | 577 | 580 | 601,000 |
2011/04/06 | 594 | 597 | 577 | 591 | 933,000 |
2011/04/05 | 595 | 601 | 580 | 584 | 1,031,000 |
2011/04/04 | 599 | 607 | 597 | 602 | 1,006,000 |
2011/04/01 | 594 | 597 | 587 | 594 | 1,098,000 |
2011/03/31 | 576 | 585 | 568 | 580 | 921,000 |
2011/03/30 | 556 | 569 | 551 | 566 | 894,000 |
2011/03/29 | 535 | 557 | 535 | 555 | 718,000 |
2011/03/28 | 549 | 552 | 535 | 545 | 532,000 |
2011/03/25 | 551 | 555 | 543 | 548 | 462,000 |
2011/03/24 | 556 | 560 | 544 | 548 | 529,000 |
2011/03/23 | 553 | 565 | 553 | 560 | 681,000 |
2011/03/22 | 565 | 566 | 546 | 563 | 782,000 |
2011/03/18 | 547 | 555 | 542 | 544 | 818,000 |
2011/03/17 | 506 | 549 | 505 | 537 | 1,223,000 |
2011/03/16 | 477 | 549 | 477 | 543 | 3,244,000 |
2011/03/15 | 491 | 492 | 409 | 469 | 2,830,000 |
2011/03/14 | 508 | 530 | 507 | 509 | 2,565,000 |
2011/03/11 | 591 | 597 | 568 | 568 | 2,867,000 |
2011/03/10 | 610 | 610 | 591 | 601 | 1,526,000 |
2011/03/09 | 617 | 621 | 608 | 613 | 1,085,000 |
2011/03/08 | 617 | 620 | 611 | 614 | 1,423,000 |
2011/03/07 | 614 | 626 | 608 | 621 | 3,674,000 |
2011/03/04 | 610 | 618 | 603 | 614 | 1,579,000 |
2011/03/03 | 599 | 603 | 594 | 598 | 773,000 |
2011/03/02 | 604 | 609 | 597 | 597 | 1,140,000 |
2011/03/01 | 610 | 617 | 608 | 617 | 1,572,000 |
2011/02/28 | 601 | 611 | 594 | 611 | 1,404,000 |
2011/02/25 | 596 | 596 | 589 | 595 | 930,000 |
2011/02/24 | 596 | 596 | 582 | 587 | 1,912,000 |
2011/02/23 | 592 | 616 | 585 | 603 | 3,792,000 |
2011/02/22 | 590 | 594 | 579 | 582 | 1,012,000 |
2011/02/21 | 600 | 603 | 593 | 597 | 577,000 |
2011/02/18 | 614 | 614 | 600 | 601 | 812,000 |
2011/02/17 | 619 | 620 | 604 | 606 | 1,024,000 |
2011/02/16 | 615 | 620 | 612 | 615 | 1,571,000 |
2011/02/15 | 602 | 623 | 596 | 619 | 2,972,000 |
2011/02/14 | 597 | 603 | 591 | 599 | 1,295,000 |
2011/02/10 | 588 | 593 | 582 | 592 | 783,000 |
2011/02/09 | 602 | 602 | 583 | 587 | 821,000 |
2011/02/08 | 594 | 598 | 591 | 596 | 1,113,000 |
2011/02/07 | 603 | 604 | 595 | 598 | 727,000 |
2011/02/04 | 593 | 593 | 586 | 590 | 713,000 |
2011/02/03 | 590 | 596 | 588 | 589 | 978,000 |
2011/02/02 | 590 | 601 | 589 | 596 | 1,147,000 |
2011/02/01 | 588 | 592 | 583 | 587 | 764,000 |
2011/01/31 | 589 | 592 | 582 | 588 | 1,561,000 |
2011/01/28 | 589 | 605 | 561 | 604 | 4,943,000 |
2011/01/27 | 606 | 607 | 593 | 597 | 1,395,000 |
2011/01/26 | 600 | 607 | 598 | 601 | 1,015,000 |
2011/01/25 | 588 | 607 | 584 | 605 | 2,056,000 |
2011/01/24 | 583 | 587 | 563 | 582 | 1,938,000 |
2011/01/21 | 610 | 610 | 575 | 581 | 2,569,000 |
2011/01/20 | 617 | 618 | 605 | 607 | 2,910,000 |
2011/01/19 | 637 | 639 | 618 | 627 | 3,339,000 |
2011/01/18 | 642 | 645 | 638 | 642 | 2,182,000 |
2011/01/17 | 629 | 650 | 627 | 647 | 6,431,000 |
2011/01/14 | 623 | 625 | 607 | 611 | 1,681,000 |
2011/01/13 | 625 | 627 | 614 | 623 | 1,477,000 |
2011/01/12 | 633 | 634 | 618 | 620 | 2,201,000 |
2011/01/11 | 613 | 636 | 609 | 632 | 3,860,000 |
2011/01/07 | 612 | 617 | 604 | 611 | 2,033,000 |
2011/01/06 | 610 | 621 | 606 | 616 | 5,507,000 |
2011/01/05 | 586 | 602 | 583 | 599 | 4,318,000 |
2011/01/04 | 577 | 584 | 573 | 581 | 1,260,000 |