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 |
---|---|---|---|---|---|
2012/12/28 | 563 | 566 | 558 | 563 | 929,000 |
2012/12/27 | 575 | 575 | 563 | 567 | 1,103,000 |
2012/12/26 | 556 | 568 | 552 | 568 | 1,254,000 |
2012/12/25 | 560 | 563 | 550 | 552 | 981,000 |
2012/12/21 | 570 | 572 | 547 | 551 | 1,459,000 |
2012/12/20 | 565 | 570 | 558 | 564 | 1,770,000 |
2012/12/19 | 582 | 595 | 570 | 574 | 2,157,000 |
2012/12/18 | 558 | 579 | 557 | 574 | 2,731,000 |
2012/12/17 | 580 | 581 | 560 | 562 | 2,543,000 |
2012/12/14 | 553 | 569 | 550 | 569 | 4,563,000 |
2012/12/13 | 549 | 552 | 542 | 549 | 2,736,000 |
2012/12/12 | 535 | 548 | 530 | 544 | 3,582,000 |
2012/12/11 | 520 | 533 | 511 | 532 | 1,355,000 |
2012/12/10 | 525 | 533 | 523 | 523 | 819,000 |
2012/12/07 | 531 | 539 | 525 | 528 | 2,195,000 |
2012/12/06 | 516 | 533 | 514 | 530 | 3,327,000 |
2012/12/05 | 506 | 514 | 502 | 513 | 885,000 |
2012/12/04 | 511 | 511 | 502 | 506 | 798,000 |
2012/12/03 | 506 | 514 | 506 | 507 | 904,000 |
2012/11/30 | 509 | 515 | 503 | 510 | 1,269,000 |
2012/11/29 | 513 | 516 | 509 | 513 | 849,000 |
2012/11/28 | 513 | 516 | 509 | 509 | 1,058,000 |
2012/11/27 | 523 | 526 | 515 | 520 | 1,312,000 |
2012/11/26 | 534 | 538 | 528 | 528 | 2,803,000 |
2012/11/22 | 522 | 524 | 517 | 524 | 1,492,000 |
2012/11/21 | 519 | 523 | 514 | 517 | 1,563,000 |
2012/11/20 | 518 | 523 | 512 | 514 | 1,717,000 |
2012/11/19 | 513 | 520 | 509 | 512 | 2,096,000 |
2012/11/16 | 500 | 510 | 496 | 506 | 2,637,000 |
2012/11/15 | 494 | 497 | 481 | 492 | 2,596,000 |
2012/11/14 | 473 | 502 | 470 | 492 | 4,737,000 |
2012/11/13 | 498 | 499 | 471 | 481 | 3,180,000 |
2012/11/12 | 498 | 505 | 498 | 499 | 455,000 |
2012/11/09 | 500 | 503 | 495 | 499 | 1,068,000 |
2012/11/08 | 509 | 516 | 507 | 508 | 933,000 |
2012/11/07 | 527 | 528 | 518 | 521 | 1,352,000 |
2012/11/06 | 520 | 521 | 515 | 521 | 1,009,000 |
2012/11/05 | 523 | 532 | 510 | 514 | 2,234,000 |
2012/11/02 | 504 | 523 | 503 | 522 | 3,279,000 |
2012/11/01 | 495 | 499 | 493 | 497 | 830,000 |
2012/10/31 | 498 | 504 | 497 | 497 | 1,073,000 |
2012/10/30 | 496 | 503 | 493 | 493 | 969,000 |
2012/10/29 | 497 | 502 | 493 | 496 | 711,000 |
2012/10/26 | 510 | 510 | 497 | 497 | 1,120,000 |
2012/10/25 | 499 | 510 | 497 | 510 | 1,078,000 |
2012/10/24 | 502 | 508 | 499 | 500 | 1,270,000 |
2012/10/23 | 513 | 515 | 502 | 509 | 1,628,000 |
2012/10/22 | 506 | 513 | 505 | 509 | 2,137,000 |
2012/10/19 | 500 | 521 | 499 | 516 | 4,859,000 |
2012/10/18 | 489 | 507 | 488 | 501 | 2,791,000 |
2012/10/17 | 490 | 494 | 483 | 488 | 2,361,000 |
2012/10/16 | 502 | 503 | 479 | 487 | 5,538,000 |
2012/10/15 | 463 | 507 | 457 | 505 | 7,660,000 |
2012/10/12 | 476 | 479 | 470 | 470 | 2,060,000 |
2012/10/11 | 475 | 483 | 472 | 478 | 2,188,000 |
2012/10/10 | 474 | 485 | 472 | 481 | 1,359,000 |
2012/10/09 | 482 | 484 | 477 | 481 | 1,649,000 |
2012/10/05 | 492 | 499 | 483 | 488 | 2,213,000 |
2012/10/04 | 484 | 497 | 470 | 496 | 6,739,000 |
2012/10/03 | 491 | 510 | 490 | 498 | 3,349,000 |
2012/10/02 | 475 | 495 | 475 | 489 | 3,426,000 |
2012/10/01 | 472 | 482 | 468 | 475 | 2,033,000 |
2012/09/28 | 486 | 492 | 479 | 480 | 2,234,000 |
2012/09/27 | 494 | 494 | 478 | 483 | 3,247,000 |
2012/09/26 | 496 | 503 | 493 | 494 | 2,020,000 |
2012/09/25 | 505 | 514 | 501 | 504 | 2,387,000 |
2012/09/24 | 521 | 521 | 503 | 512 | 2,649,000 |
2012/09/21 | 527 | 532 | 518 | 522 | 2,640,000 |
2012/09/20 | 537 | 553 | 527 | 531 | 6,148,000 |
2012/09/19 | 521 | 538 | 517 | 537 | 4,568,000 |
2012/09/18 | 519 | 519 | 503 | 516 | 3,503,000 |
2012/09/14 | 530 | 539 | 511 | 514 | 5,967,000 |
2012/09/13 | 495 | 524 | 495 | 520 | 6,913,000 |
2012/09/12 | 498 | 507 | 484 | 494 | 6,318,000 |
2012/09/11 | 504 | 514 | 490 | 501 | 7,005,000 |
2012/09/10 | 551 | 553 | 503 | 503 | 9,890,000 |
2012/09/07 | 561 | 564 | 552 | 561 | 4,463,000 |
2012/09/06 | 542 | 562 | 537 | 542 | 4,983,000 |
2012/09/05 | 575 | 579 | 545 | 547 | 5,274,000 |
2012/09/04 | 587 | 591 | 576 | 577 | 2,991,000 |
2012/09/03 | 583 | 597 | 568 | 585 | 4,944,000 |
2012/08/31 | 601 | 610 | 591 | 591 | 4,816,000 |
2012/08/30 | 602 | 622 | 589 | 615 | 8,146,000 |
2012/08/29 | 636 | 637 | 605 | 616 | 7,179,000 |
2012/08/28 | 654 | 660 | 627 | 640 | 11,466,000 |
2012/08/27 | 638 | 647 | 631 | 645 | 9,660,000 |
2012/08/24 | 634 | 643 | 616 | 626 | 10,521,000 |
2012/08/23 | 609 | 646 | 606 | 638 | 14,762,000 |
2012/08/22 | 593 | 617 | 590 | 614 | 8,316,000 |
2012/08/21 | 578 | 590 | 574 | 590 | 5,175,000 |
2012/08/20 | 567 | 574 | 564 | 571 | 4,081,000 |
2012/08/17 | 564 | 565 | 554 | 563 | 2,530,000 |
2012/08/16 | 564 | 567 | 552 | 563 | 3,030,000 |
2012/08/15 | 557 | 568 | 549 | 557 | 5,356,000 |
2012/08/14 | 532 | 557 | 531 | 548 | 5,838,000 |
2012/08/13 | 520 | 535 | 520 | 531 | 1,750,000 |
2012/08/10 | 517 | 528 | 516 | 520 | 1,534,000 |
2012/08/09 | 529 | 537 | 520 | 523 | 2,470,000 |
2012/08/08 | 527 | 535 | 517 | 525 | 3,599,000 |
2012/08/07 | 510 | 522 | 508 | 520 | 2,074,000 |
2012/08/06 | 509 | 517 | 503 | 508 | 2,199,000 |
2012/08/03 | 504 | 509 | 496 | 497 | 2,943,000 |
2012/08/02 | 522 | 541 | 515 | 518 | 6,032,000 |
2012/08/01 | 506 | 522 | 498 | 522 | 3,590,000 |
2012/07/31 | 496 | 518 | 488 | 513 | 3,414,000 |
2012/07/30 | 517 | 524 | 482 | 495 | 4,979,000 |
2012/07/27 | 506 | 510 | 500 | 506 | 2,054,000 |
2012/07/26 | 483 | 498 | 476 | 492 | 2,337,000 |
2012/07/25 | 482 | 487 | 470 | 476 | 3,189,000 |
2012/07/24 | 487 | 499 | 473 | 497 | 3,273,000 |
2012/07/23 | 510 | 517 | 488 | 492 | 2,996,000 |
2012/07/20 | 502 | 526 | 493 | 518 | 6,214,000 |
2012/07/19 | 472 | 509 | 467 | 501 | 4,952,000 |
2012/07/18 | 500 | 504 | 463 | 465 | 3,746,000 |
2012/07/17 | 516 | 516 | 504 | 505 | 1,837,000 |
2012/07/13 | 514 | 518 | 504 | 509 | 3,982,000 |
2012/07/12 | 491 | 523 | 486 | 499 | 5,317,000 |
2012/07/11 | 492 | 493 | 481 | 485 | 2,155,000 |
2012/07/10 | 518 | 519 | 496 | 500 | 2,280,000 |
2012/07/09 | 530 | 534 | 512 | 515 | 2,177,000 |
2012/07/06 | 538 | 547 | 533 | 538 | 2,247,000 |
2012/07/05 | 534 | 543 | 528 | 542 | 1,984,000 |
2012/07/04 | 550 | 550 | 537 | 537 | 2,414,000 |
2012/07/03 | 551 | 554 | 542 | 546 | 2,556,000 |
2012/07/02 | 564 | 565 | 550 | 551 | 2,420,000 |
2012/06/29 | 544 | 558 | 543 | 554 | 2,964,000 |
2012/06/28 | 554 | 558 | 541 | 544 | 2,329,000 |
2012/06/27 | 547 | 558 | 542 | 551 | 3,107,000 |
2012/06/26 | 550 | 558 | 537 | 541 | 3,312,000 |
2012/06/25 | 571 | 575 | 555 | 560 | 5,632,000 |
2012/06/22 | 530 | 566 | 527 | 565 | 6,889,000 |
2012/06/21 | 542 | 551 | 537 | 540 | 4,413,000 |
2012/06/20 | 546 | 546 | 533 | 536 | 4,017,000 |
2012/06/19 | 533 | 550 | 527 | 533 | 6,054,000 |
2012/06/18 | 527 | 543 | 520 | 543 | 9,154,000 |
2012/06/15 | 525 | 528 | 501 | 507 | 9,917,000 |
2012/06/14 | 507 | 532 | 479 | 515 | 31,779,000 |
2012/06/13 | 581 | 595 | 546 | 547 | 6,454,000 |
2012/06/12 | 574 | 590 | 564 | 576 | 5,727,000 |
2012/06/11 | 606 | 616 | 597 | 613 | 2,680,000 |
2012/06/08 | 620 | 620 | 584 | 591 | 3,276,000 |
2012/06/07 | 616 | 623 | 602 | 614 | 3,330,000 |
2012/06/06 | 587 | 601 | 557 | 596 | 5,041,000 |
2012/06/05 | 563 | 585 | 553 | 577 | 5,190,000 |
2012/06/04 | 593 | 594 | 542 | 553 | 5,260,000 |
2012/06/01 | 678 | 678 | 610 | 611 | 4,970,000 |
2012/05/31 | 628 | 660 | 620 | 659 | 2,517,000 |
2012/05/30 | 655 | 658 | 630 | 648 | 2,401,000 |
2012/05/29 | 598 | 640 | 596 | 638 | 1,788,000 |
2012/05/28 | 607 | 617 | 591 | 607 | 1,540,000 |
2012/05/25 | 637 | 639 | 611 | 614 | 1,733,000 |
2012/05/24 | 624 | 637 | 601 | 627 | 2,469,000 |
2012/05/23 | 670 | 673 | 625 | 630 | 2,373,000 |
2012/05/22 | 680 | 693 | 664 | 669 | 1,978,000 |
2012/05/21 | 663 | 693 | 656 | 664 | 1,681,000 |
2012/05/18 | 680 | 685 | 660 | 663 | 2,810,000 |
2012/05/17 | 693 | 728 | 689 | 720 | 2,542,000 |
2012/05/16 | 735 | 748 | 683 | 693 | 3,598,000 |
2012/05/15 | 790 | 791 | 723 | 738 | 3,964,000 |
2012/05/14 | 845 | 860 | 794 | 795 | 2,159,000 |
2012/05/11 | 834 | 871 | 830 | 838 | 4,367,000 |
2012/05/10 | 793 | 836 | 761 | 813 | 4,809,000 |
2012/05/09 | 798 | 808 | 781 | 796 | 1,249,000 |
2012/05/08 | 788 | 814 | 779 | 808 | 1,626,000 |
2012/05/07 | 776 | 791 | 760 | 776 | 1,959,000 |
2012/05/02 | 760 | 822 | 753 | 810 | 3,464,000 |
2012/05/01 | 780 | 785 | 735 | 754 | 3,021,000 |
2012/04/27 | 787 | 832 | 781 | 804 | 1,952,000 |
2012/04/26 | 804 | 808 | 781 | 785 | 1,471,000 |
2012/04/25 | 830 | 830 | 799 | 801 | 1,671,000 |
2012/04/24 | 806 | 820 | 795 | 808 | 2,426,000 |
2012/04/23 | 848 | 861 | 787 | 800 | 4,155,000 |
2012/04/20 | 876 | 876 | 832 | 847 | 2,417,000 |
2012/04/19 | 846 | 885 | 842 | 872 | 2,446,000 |
2012/04/18 | 865 | 866 | 834 | 846 | 1,651,000 |
2012/04/17 | 834 | 849 | 813 | 823 | 3,658,000 |
2012/04/16 | 882 | 885 | 824 | 833 | 4,579,000 |
2012/04/13 | 920 | 928 | 895 | 901 | 2,111,000 |
2012/04/12 | 938 | 940 | 880 | 913 | 3,268,000 |
2012/04/11 | 921 | 943 | 912 | 926 | 2,770,000 |
2012/04/10 | 968 | 974 | 935 | 941 | 1,915,000 |
2012/04/09 | 942 | 970 | 924 | 958 | 2,285,000 |
2012/04/06 | 956 | 980 | 946 | 958 | 3,783,000 |
2012/04/05 | 929 | 983 | 905 | 971 | 4,457,000 |
2012/04/04 | 970 | 978 | 916 | 933 | 4,116,000 |
2012/04/03 | 925 | 972 | 898 | 969 | 6,143,000 |
2012/04/02 | 957 | 958 | 910 | 920 | 3,405,000 |
2012/03/30 | 943 | 959 | 916 | 943 | 2,461,000 |
2012/03/29 | 957 | 975 | 921 | 943 | 3,976,000 |
2012/03/28 | 948 | 990 | 904 | 934 | 6,105,000 |
2012/03/27 | 899 | 967 | 890 | 960 | 6,292,000 |
2012/03/26 | 887 | 903 | 860 | 880 | 4,088,000 |
2012/03/23 | 827 | 878 | 820 | 878 | 7,687,000 |
2012/03/22 | 808 | 837 | 808 | 817 | 3,650,000 |
2012/03/21 | 781 | 825 | 772 | 822 | 4,078,000 |
2012/03/19 | 813 | 814 | 783 | 794 | 3,224,000 |
2012/03/16 | 815 | 819 | 799 | 812 | 2,018,000 |
2012/03/15 | 821 | 826 | 790 | 810 | 4,008,000 |
2012/03/14 | 822 | 832 | 812 | 828 | 5,506,000 |
2012/03/13 | 775 | 805 | 772 | 792 | 8,286,000 |
2012/03/12 | 739 | 792 | 732 | 757 | 7,839,000 |
2012/03/09 | 715 | 737 | 702 | 722 | 5,214,000 |
2012/03/08 | 690 | 709 | 680 | 704 | 3,000,000 |
2012/03/07 | 670 | 682 | 660 | 680 | 1,675,000 |
2012/03/06 | 688 | 692 | 661 | 685 | 2,630,000 |
2012/03/05 | 707 | 709 | 683 | 696 | 3,056,000 |
2012/03/02 | 700 | 750 | 664 | 677 | 6,892,000 |
2012/03/01 | 637 | 679 | 635 | 670 | 7,977,000 |
2012/02/29 | 617 | 633 | 608 | 624 | 3,106,000 |
2012/02/28 | 600 | 615 | 592 | 613 | 1,666,000 |
2012/02/27 | 623 | 626 | 609 | 612 | 2,670,000 |
2012/02/24 | 619 | 624 | 614 | 617 | 1,966,000 |
2012/02/23 | 614 | 623 | 608 | 611 | 3,220,000 |
2012/02/22 | 591 | 611 | 583 | 611 | 3,093,000 |
2012/02/21 | 581 | 599 | 573 | 584 | 2,907,000 |
2012/02/20 | 561 | 588 | 561 | 586 | 4,586,000 |
2012/02/17 | 556 | 560 | 549 | 558 | 1,561,000 |
2012/02/16 | 558 | 563 | 549 | 549 | 827,000 |
2012/02/15 | 554 | 564 | 545 | 560 | 2,072,000 |
2012/02/14 | 548 | 555 | 536 | 545 | 1,801,000 |
2012/02/13 | 563 | 563 | 543 | 547 | 2,025,000 |
2012/02/10 | 567 | 581 | 560 | 563 | 7,619,000 |
2012/02/09 | 538 | 554 | 521 | 549 | 5,771,000 |
2012/02/08 | 533 | 534 | 525 | 530 | 926,000 |
2012/02/07 | 532 | 535 | 523 | 531 | 1,046,000 |
2012/02/06 | 531 | 537 | 528 | 537 | 1,129,000 |
2012/02/03 | 536 | 536 | 525 | 526 | 1,462,000 |
2012/02/02 | 533 | 542 | 531 | 536 | 2,488,000 |
2012/02/01 | 535 | 538 | 530 | 533 | 1,287,000 |
2012/01/31 | 537 | 544 | 534 | 536 | 1,094,000 |
2012/01/30 | 542 | 550 | 540 | 541 | 1,271,000 |
2012/01/27 | 557 | 567 | 537 | 541 | 1,997,000 |
2012/01/26 | 556 | 560 | 536 | 557 | 3,888,000 |
2012/01/25 | 520 | 563 | 515 | 550 | 5,249,000 |
2012/01/24 | 517 | 523 | 511 | 513 | 1,104,000 |
2012/01/23 | 526 | 530 | 517 | 520 | 1,023,000 |
2012/01/20 | 532 | 534 | 512 | 522 | 2,105,000 |
2012/01/19 | 534 | 544 | 521 | 525 | 2,663,000 |
2012/01/18 | 528 | 550 | 526 | 538 | 3,152,000 |
2012/01/17 | 494 | 521 | 492 | 519 | 4,768,000 |
2012/01/16 | 526 | 526 | 507 | 511 | 4,328,000 |
2012/01/13 | 560 | 568 | 522 | 528 | 7,931,000 |
2012/01/12 | 551 | 557 | 542 | 547 | 2,069,000 |
2012/01/11 | 557 | 576 | 545 | 549 | 3,494,000 |
2012/01/10 | 552 | 586 | 541 | 560 | 6,508,000 |
2012/01/06 | 552 | 568 | 542 | 549 | 4,600,000 |
2012/01/05 | 547 | 549 | 532 | 543 | 2,678,000 |
2012/01/04 | 546 | 554 | 537 | 550 | 3,454,000 |