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 |
---|---|---|---|---|---|
2014/12/30 | 646 | 652 | 646 | 647 | 432,000 |
2014/12/29 | 658 | 659 | 642 | 649 | 468,000 |
2014/12/26 | 656 | 661 | 652 | 653 | 577,000 |
2014/12/25 | 653 | 656 | 646 | 649 | 527,000 |
2014/12/24 | 656 | 668 | 655 | 658 | 705,000 |
2014/12/22 | 656 | 656 | 644 | 653 | 480,000 |
2014/12/19 | 655 | 659 | 642 | 649 | 834,000 |
2014/12/18 | 639 | 648 | 633 | 646 | 1,083,000 |
2014/12/17 | 622 | 633 | 618 | 623 | 1,198,000 |
2014/12/16 | 644 | 649 | 629 | 632 | 1,507,000 |
2014/12/15 | 663 | 669 | 656 | 661 | 1,365,000 |
2014/12/12 | 651 | 682 | 650 | 675 | 2,221,000 |
2014/12/11 | 642 | 650 | 635 | 649 | 1,027,000 |
2014/12/10 | 638 | 671 | 634 | 660 | 1,773,000 |
2014/12/09 | 648 | 654 | 643 | 644 | 866,000 |
2014/12/08 | 670 | 674 | 648 | 656 | 1,103,000 |
2014/12/05 | 633 | 664 | 629 | 662 | 2,288,000 |
2014/12/04 | 623 | 635 | 622 | 633 | 823,000 |
2014/12/03 | 636 | 636 | 619 | 620 | 1,033,000 |
2014/12/02 | 622 | 636 | 618 | 636 | 1,011,000 |
2014/12/01 | 612 | 622 | 612 | 622 | 596,000 |
2014/11/28 | 608 | 612 | 606 | 610 | 442,000 |
2014/11/27 | 617 | 617 | 610 | 610 | 425,000 |
2014/11/26 | 619 | 624 | 616 | 616 | 755,000 |
2014/11/25 | 622 | 624 | 615 | 621 | 838,000 |
2014/11/21 | 610 | 619 | 606 | 617 | 560,000 |
2014/11/20 | 624 | 625 | 613 | 614 | 725,000 |
2014/11/19 | 631 | 633 | 620 | 620 | 832,000 |
2014/11/18 | 620 | 630 | 620 | 627 | 775,000 |
2014/11/17 | 635 | 635 | 618 | 620 | 1,463,000 |
2014/11/14 | 629 | 638 | 621 | 635 | 2,447,000 |
2014/11/13 | 611 | 627 | 605 | 624 | 4,681,000 |
2014/11/12 | 596 | 609 | 583 | 593 | 2,920,000 |
2014/11/11 | 597 | 597 | 590 | 591 | 827,000 |
2014/11/10 | 595 | 597 | 589 | 593 | 1,326,000 |
2014/11/07 | 578 | 589 | 577 | 588 | 1,162,000 |
2014/11/06 | 579 | 582 | 568 | 573 | 833,000 |
2014/11/05 | 578 | 579 | 572 | 576 | 806,000 |
2014/11/04 | 576 | 582 | 570 | 578 | 1,777,000 |
2014/10/31 | 555 | 567 | 554 | 562 | 1,180,000 |
2014/10/30 | 546 | 548 | 542 | 543 | 594,000 |
2014/10/29 | 546 | 549 | 541 | 547 | 596,000 |
2014/10/28 | 550 | 555 | 537 | 543 | 1,051,000 |
2014/10/27 | 559 | 560 | 552 | 554 | 481,000 |
2014/10/24 | 559 | 561 | 554 | 557 | 1,057,000 |
2014/10/23 | 557 | 561 | 549 | 551 | 1,954,000 |
2014/10/22 | 559 | 566 | 557 | 563 | 1,263,000 |
2014/10/21 | 567 | 567 | 549 | 550 | 1,205,000 |
2014/10/20 | 564 | 572 | 561 | 570 | 1,169,000 |
2014/10/17 | 556 | 569 | 552 | 552 | 1,383,000 |
2014/10/16 | 540 | 562 | 538 | 552 | 1,364,000 |
2014/10/15 | 562 | 563 | 552 | 555 | 1,901,000 |
2014/10/14 | 529 | 567 | 529 | 551 | 2,382,000 |
2014/10/10 | 550 | 558 | 542 | 545 | 843,000 |
2014/10/09 | 576 | 580 | 561 | 563 | 673,000 |
2014/10/08 | 578 | 591 | 568 | 572 | 1,985,000 |
2014/10/07 | 596 | 600 | 582 | 583 | 593,000 |
2014/10/06 | 590 | 607 | 586 | 604 | 960,000 |
2014/10/03 | 571 | 582 | 571 | 580 | 543,000 |
2014/10/02 | 583 | 591 | 574 | 578 | 1,116,000 |
2014/10/01 | 607 | 610 | 593 | 596 | 1,053,000 |
2014/09/30 | 609 | 613 | 598 | 611 | 1,164,000 |
2014/09/29 | 620 | 625 | 607 | 611 | 1,953,000 |
2014/09/26 | 578 | 603 | 576 | 603 | 2,018,000 |
2014/09/25 | 579 | 583 | 574 | 583 | 643,000 |
2014/09/24 | 578 | 579 | 573 | 575 | 554,000 |
2014/09/22 | 580 | 581 | 576 | 578 | 564,000 |
2014/09/19 | 574 | 578 | 568 | 578 | 1,359,000 |
2014/09/18 | 565 | 569 | 564 | 569 | 441,000 |
2014/09/17 | 568 | 570 | 565 | 565 | 377,000 |
2014/09/16 | 570 | 574 | 569 | 571 | 663,000 |
2014/09/12 | 565 | 569 | 564 | 569 | 794,000 |
2014/09/11 | 570 | 572 | 565 | 566 | 541,000 |
2014/09/10 | 566 | 571 | 564 | 570 | 875,000 |
2014/09/09 | 572 | 572 | 563 | 569 | 923,000 |
2014/09/08 | 568 | 575 | 566 | 574 | 757,000 |
2014/09/05 | 567 | 569 | 558 | 568 | 624,000 |
2014/09/04 | 567 | 567 | 558 | 559 | 404,000 |
2014/09/03 | 559 | 568 | 557 | 562 | 1,406,000 |
2014/09/02 | 558 | 560 | 554 | 554 | 668,000 |
2014/09/01 | 553 | 559 | 552 | 555 | 790,000 |
2014/08/29 | 550 | 555 | 542 | 551 | 597,000 |
2014/08/28 | 542 | 553 | 540 | 550 | 1,158,000 |
2014/08/27 | 541 | 546 | 541 | 542 | 285,000 |
2014/08/26 | 544 | 546 | 539 | 543 | 561,000 |
2014/08/25 | 538 | 543 | 537 | 543 | 448,000 |
2014/08/22 | 541 | 541 | 535 | 537 | 544,000 |
2014/08/21 | 537 | 544 | 537 | 543 | 556,000 |
2014/08/20 | 537 | 542 | 537 | 539 | 317,000 |
2014/08/19 | 539 | 541 | 538 | 540 | 467,000 |
2014/08/18 | 538 | 541 | 537 | 537 | 300,000 |
2014/08/15 | 536 | 539 | 534 | 538 | 425,000 |
2014/08/14 | 535 | 541 | 532 | 540 | 758,000 |
2014/08/13 | 525 | 534 | 524 | 534 | 592,000 |
2014/08/12 | 526 | 531 | 524 | 529 | 592,000 |
2014/08/11 | 526 | 528 | 519 | 522 | 563,000 |
2014/08/08 | 524 | 525 | 513 | 520 | 627,000 |
2014/08/07 | 526 | 532 | 522 | 524 | 758,000 |
2014/08/06 | 525 | 529 | 521 | 522 | 607,000 |
2014/08/05 | 533 | 533 | 525 | 529 | 649,000 |
2014/08/04 | 531 | 534 | 527 | 533 | 560,000 |
2014/08/01 | 525 | 534 | 521 | 531 | 1,265,000 |
2014/07/31 | 537 | 539 | 529 | 531 | 1,622,000 |
2014/07/30 | 553 | 563 | 532 | 533 | 4,056,000 |
2014/07/29 | 544 | 551 | 542 | 550 | 897,000 |
2014/07/28 | 548 | 548 | 540 | 545 | 1,012,000 |
2014/07/25 | 539 | 547 | 536 | 544 | 1,335,000 |
2014/07/24 | 538 | 549 | 538 | 543 | 624,000 |
2014/07/23 | 540 | 543 | 536 | 536 | 662,000 |
2014/07/22 | 541 | 544 | 536 | 537 | 729,000 |
2014/07/18 | 538 | 545 | 534 | 539 | 879,000 |
2014/07/17 | 552 | 552 | 540 | 541 | 965,000 |
2014/07/16 | 550 | 553 | 546 | 548 | 1,114,000 |
2014/07/15 | 562 | 568 | 552 | 553 | 1,537,000 |
2014/07/14 | 571 | 573 | 551 | 561 | 3,356,000 |
2014/07/11 | 540 | 544 | 537 | 538 | 540,000 |
2014/07/10 | 555 | 559 | 541 | 542 | 1,128,000 |
2014/07/09 | 550 | 551 | 541 | 547 | 858,000 |
2014/07/08 | 558 | 560 | 553 | 553 | 544,000 |
2014/07/07 | 569 | 571 | 560 | 561 | 503,000 |
2014/07/04 | 569 | 572 | 566 | 569 | 513,000 |
2014/07/03 | 561 | 566 | 557 | 566 | 556,000 |
2014/07/02 | 561 | 561 | 556 | 558 | 588,000 |
2014/07/01 | 563 | 563 | 553 | 554 | 758,000 |
2014/06/30 | 547 | 562 | 546 | 560 | 699,000 |
2014/06/27 | 554 | 557 | 545 | 549 | 704,000 |
2014/06/26 | 565 | 565 | 554 | 554 | 767,000 |
2014/06/25 | 565 | 569 | 559 | 562 | 844,000 |
2014/06/24 | 567 | 575 | 564 | 570 | 1,336,000 |
2014/06/23 | 570 | 582 | 570 | 577 | 1,101,000 |
2014/06/20 | 568 | 582 | 562 | 564 | 1,837,000 |
2014/06/19 | 558 | 567 | 558 | 564 | 842,000 |
2014/06/18 | 561 | 564 | 556 | 557 | 659,000 |
2014/06/17 | 565 | 568 | 557 | 560 | 704,000 |
2014/06/16 | 548 | 564 | 546 | 564 | 948,000 |
2014/06/13 | 544 | 553 | 544 | 550 | 1,051,000 |
2014/06/12 | 552 | 557 | 546 | 554 | 872,000 |
2014/06/11 | 556 | 560 | 552 | 559 | 645,000 |
2014/06/10 | 554 | 557 | 550 | 554 | 547,000 |
2014/06/09 | 557 | 559 | 550 | 552 | 458,000 |
2014/06/06 | 550 | 553 | 545 | 550 | 658,000 |
2014/06/05 | 544 | 547 | 541 | 547 | 404,000 |
2014/06/04 | 549 | 549 | 539 | 544 | 569,000 |
2014/06/03 | 541 | 558 | 536 | 552 | 1,979,000 |
2014/06/02 | 513 | 537 | 509 | 533 | 1,379,000 |
2014/05/30 | 534 | 543 | 528 | 530 | 475,000 |
2014/05/29 | 536 | 536 | 531 | 534 | 539,000 |
2014/05/28 | 537 | 542 | 534 | 538 | 758,000 |
2014/05/27 | 527 | 541 | 526 | 534 | 978,000 |
2014/05/26 | 520 | 525 | 517 | 525 | 371,000 |
2014/05/23 | 514 | 519 | 513 | 516 | 480,000 |
2014/05/22 | 519 | 519 | 510 | 512 | 519,000 |
2014/05/21 | 506 | 519 | 506 | 516 | 496,000 |
2014/05/20 | 509 | 515 | 505 | 512 | 623,000 |
2014/05/19 | 527 | 532 | 505 | 509 | 1,281,000 |
2014/05/16 | 527 | 535 | 521 | 532 | 972,000 |
2014/05/15 | 527 | 544 | 525 | 533 | 1,292,000 |
2014/05/14 | 543 | 545 | 508 | 524 | 3,969,000 |
2014/05/13 | 572 | 586 | 539 | 545 | 1,860,000 |
2014/05/12 | 567 | 568 | 551 | 552 | 370,000 |
2014/05/09 | 558 | 567 | 557 | 566 | 250,000 |
2014/05/08 | 568 | 569 | 558 | 558 | 318,000 |
2014/05/07 | 575 | 576 | 559 | 561 | 548,000 |
2014/05/02 | 585 | 587 | 577 | 582 | 286,000 |
2014/05/01 | 580 | 585 | 574 | 583 | 386,000 |
2014/04/30 | 569 | 583 | 567 | 578 | 665,000 |
2014/04/28 | 569 | 572 | 563 | 567 | 432,000 |
2014/04/25 | 575 | 583 | 574 | 576 | 389,000 |
2014/04/24 | 576 | 583 | 576 | 579 | 391,000 |
2014/04/23 | 574 | 582 | 568 | 581 | 351,000 |
2014/04/22 | 579 | 580 | 565 | 568 | 584,000 |
2014/04/21 | 584 | 586 | 575 | 576 | 417,000 |
2014/04/18 | 592 | 593 | 579 | 584 | 502,000 |
2014/04/17 | 596 | 602 | 588 | 590 | 452,000 |
2014/04/16 | 579 | 594 | 579 | 591 | 817,000 |
2014/04/15 | 600 | 603 | 572 | 580 | 1,947,000 |
2014/04/14 | 580 | 608 | 572 | 597 | 2,090,000 |
2014/04/11 | 573 | 601 | 572 | 585 | 1,441,000 |
2014/04/10 | 595 | 600 | 575 | 583 | 779,000 |
2014/04/09 | 579 | 597 | 576 | 587 | 1,035,000 |
2014/04/08 | 599 | 599 | 583 | 584 | 844,000 |
2014/04/07 | 610 | 613 | 607 | 609 | 547,000 |
2014/04/04 | 620 | 620 | 612 | 620 | 391,000 |
2014/04/03 | 628 | 628 | 620 | 624 | 545,000 |
2014/04/02 | 623 | 626 | 612 | 622 | 960,000 |
2014/04/01 | 619 | 631 | 615 | 625 | 1,589,000 |
2014/03/31 | 605 | 617 | 603 | 617 | 1,401,000 |
2014/03/28 | 579 | 595 | 576 | 595 | 1,525,000 |
2014/03/27 | 562 | 562 | 545 | 559 | 1,094,000 |
2014/03/26 | 578 | 580 | 565 | 575 | 798,000 |
2014/03/25 | 567 | 579 | 565 | 568 | 750,000 |
2014/03/24 | 573 | 594 | 572 | 585 | 1,086,000 |
2014/03/20 | 581 | 590 | 570 | 571 | 1,326,000 |
2014/03/19 | 588 | 597 | 575 | 586 | 3,967,000 |
2014/03/18 | 552 | 559 | 542 | 545 | 901,000 |
2014/03/17 | 551 | 555 | 533 | 536 | 1,086,000 |
2014/03/14 | 560 | 574 | 554 | 557 | 1,721,000 |
2014/03/13 | 599 | 600 | 578 | 581 | 1,244,000 |
2014/03/12 | 620 | 623 | 596 | 603 | 2,108,000 |
2014/03/11 | 611 | 630 | 610 | 630 | 526,000 |
2014/03/10 | 615 | 621 | 607 | 619 | 375,000 |
2014/03/07 | 624 | 627 | 614 | 621 | 396,000 |
2014/03/06 | 623 | 628 | 619 | 620 | 496,000 |
2014/03/05 | 629 | 635 | 622 | 623 | 334,000 |
2014/03/04 | 617 | 627 | 617 | 623 | 600,000 |
2014/03/03 | 619 | 629 | 616 | 628 | 682,000 |
2014/02/28 | 640 | 640 | 619 | 626 | 672,000 |
2014/02/27 | 626 | 644 | 618 | 642 | 1,236,000 |
2014/02/26 | 633 | 633 | 619 | 621 | 346,000 |
2014/02/25 | 635 | 646 | 622 | 634 | 1,995,000 |
2014/02/24 | 605 | 631 | 595 | 619 | 2,322,000 |
2014/02/21 | 580 | 599 | 578 | 595 | 1,084,000 |
2014/02/20 | 586 | 589 | 562 | 568 | 1,055,000 |
2014/02/19 | 605 | 605 | 592 | 596 | 476,000 |
2014/02/18 | 604 | 614 | 602 | 607 | 400,000 |
2014/02/17 | 592 | 607 | 589 | 606 | 506,000 |
2014/02/14 | 602 | 605 | 587 | 589 | 516,000 |
2014/02/13 | 602 | 618 | 597 | 601 | 818,000 |
2014/02/12 | 590 | 608 | 590 | 604 | 492,000 |
2014/02/10 | 592 | 593 | 584 | 588 | 540,000 |
2014/02/07 | 564 | 594 | 563 | 586 | 1,447,000 |
2014/02/06 | 545 | 558 | 544 | 545 | 601,000 |
2014/02/05 | 556 | 556 | 531 | 541 | 566,000 |
2014/02/04 | 553 | 562 | 542 | 542 | 601,000 |
2014/02/03 | 595 | 615 | 583 | 586 | 992,000 |
2014/01/31 | 580 | 600 | 551 | 598 | 2,008,000 |
2014/01/30 | 596 | 598 | 573 | 577 | 1,047,000 |
2014/01/29 | 607 | 623 | 606 | 619 | 615,000 |
2014/01/28 | 615 | 622 | 595 | 597 | 793,000 |
2014/01/27 | 621 | 627 | 614 | 614 | 720,000 |
2014/01/24 | 635 | 648 | 633 | 639 | 569,000 |
2014/01/23 | 657 | 657 | 645 | 645 | 602,000 |
2014/01/22 | 667 | 672 | 649 | 657 | 964,000 |
2014/01/21 | 669 | 669 | 662 | 668 | 1,012,000 |
2014/01/20 | 666 | 667 | 655 | 657 | 732,000 |
2014/01/17 | 642 | 670 | 638 | 665 | 1,758,000 |
2014/01/16 | 637 | 646 | 635 | 638 | 531,000 |
2014/01/15 | 635 | 637 | 624 | 630 | 570,000 |
2014/01/14 | 635 | 635 | 618 | 620 | 995,000 |
2014/01/10 | 660 | 661 | 643 | 647 | 854,000 |
2014/01/09 | 647 | 662 | 645 | 658 | 1,273,000 |
2014/01/08 | 626 | 648 | 620 | 647 | 1,281,000 |
2014/01/07 | 618 | 619 | 613 | 617 | 835,000 |
2014/01/06 | 620 | 625 | 608 | 619 | 789,000 |