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 |
---|---|---|---|---|---|
2015/12/30 | 537 | 537 | 525 | 527 | 299,000 |
2015/12/29 | 529 | 536 | 524 | 532 | 343,000 |
2015/12/28 | 508 | 538 | 507 | 529 | 1,019,000 |
2015/12/25 | 511 | 511 | 500 | 501 | 451,000 |
2015/12/24 | 515 | 523 | 509 | 510 | 534,000 |
2015/12/22 | 518 | 524 | 509 | 511 | 402,000 |
2015/12/21 | 511 | 518 | 505 | 514 | 583,000 |
2015/12/18 | 525 | 533 | 517 | 518 | 711,000 |
2015/12/17 | 533 | 538 | 520 | 521 | 639,000 |
2015/12/16 | 522 | 528 | 518 | 523 | 587,000 |
2015/12/15 | 531 | 535 | 518 | 520 | 492,000 |
2015/12/14 | 525 | 529 | 522 | 525 | 506,000 |
2015/12/11 | 528 | 548 | 525 | 540 | 617,000 |
2015/12/10 | 538 | 540 | 530 | 532 | 606,000 |
2015/12/09 | 543 | 552 | 541 | 542 | 623,000 |
2015/12/08 | 587 | 587 | 548 | 550 | 1,692,000 |
2015/12/07 | 574 | 589 | 574 | 582 | 676,000 |
2015/12/04 | 570 | 576 | 569 | 571 | 457,000 |
2015/12/03 | 567 | 580 | 566 | 579 | 806,000 |
2015/12/02 | 565 | 568 | 559 | 564 | 506,000 |
2015/12/01 | 564 | 569 | 563 | 564 | 539,000 |
2015/11/30 | 551 | 562 | 548 | 560 | 625,000 |
2015/11/27 | 549 | 550 | 543 | 544 | 361,000 |
2015/11/26 | 550 | 556 | 547 | 549 | 366,000 |
2015/11/25 | 543 | 553 | 543 | 549 | 382,000 |
2015/11/24 | 555 | 557 | 543 | 549 | 934,000 |
2015/11/20 | 556 | 560 | 552 | 558 | 733,000 |
2015/11/19 | 567 | 571 | 553 | 557 | 1,110,000 |
2015/11/18 | 566 | 570 | 559 | 563 | 1,089,000 |
2015/11/17 | 559 | 569 | 559 | 566 | 1,253,000 |
2015/11/16 | 572 | 575 | 554 | 559 | 2,120,000 |
2015/11/13 | 586 | 595 | 573 | 588 | 1,651,000 |
2015/11/12 | 587 | 607 | 573 | 596 | 2,554,000 |
2015/11/11 | 609 | 613 | 582 | 593 | 1,505,000 |
2015/11/10 | 613 | 616 | 606 | 614 | 824,000 |
2015/11/09 | 615 | 623 | 614 | 619 | 628,000 |
2015/11/06 | 612 | 617 | 604 | 614 | 581,000 |
2015/11/05 | 613 | 614 | 605 | 610 | 519,000 |
2015/11/04 | 605 | 616 | 604 | 604 | 1,064,000 |
2015/11/02 | 586 | 602 | 584 | 595 | 782,000 |
2015/10/30 | 602 | 605 | 592 | 596 | 705,000 |
2015/10/29 | 600 | 610 | 595 | 609 | 994,000 |
2015/10/28 | 598 | 598 | 585 | 595 | 763,000 |
2015/10/27 | 607 | 607 | 590 | 595 | 1,000,000 |
2015/10/26 | 604 | 618 | 597 | 610 | 1,775,000 |
2015/10/23 | 596 | 605 | 588 | 597 | 1,414,000 |
2015/10/22 | 578 | 604 | 577 | 586 | 2,028,000 |
2015/10/21 | 541 | 587 | 539 | 582 | 2,673,000 |
2015/10/20 | 532 | 541 | 525 | 538 | 972,000 |
2015/10/19 | 527 | 535 | 516 | 528 | 1,617,000 |
2015/10/16 | 541 | 562 | 506 | 531 | 5,939,000 |
2015/10/15 | 514 | 535 | 514 | 531 | 1,291,000 |
2015/10/14 | 524 | 530 | 515 | 517 | 826,000 |
2015/10/13 | 536 | 539 | 523 | 534 | 813,000 |
2015/10/09 | 529 | 538 | 525 | 534 | 793,000 |
2015/10/08 | 518 | 550 | 517 | 525 | 2,057,000 |
2015/10/07 | 496 | 520 | 495 | 517 | 1,187,000 |
2015/10/06 | 502 | 505 | 496 | 498 | 1,287,000 |
2015/10/05 | 471 | 495 | 471 | 486 | 1,622,000 |
2015/10/02 | 452 | 468 | 450 | 460 | 1,766,000 |
2015/10/01 | 442 | 447 | 429 | 438 | 1,119,000 |
2015/09/30 | 438 | 447 | 436 | 441 | 600,000 |
2015/09/29 | 447 | 449 | 431 | 431 | 924,000 |
2015/09/28 | 480 | 480 | 451 | 453 | 698,000 |
2015/09/25 | 468 | 475 | 462 | 475 | 568,000 |
2015/09/24 | 483 | 483 | 464 | 465 | 1,038,000 |
2015/09/18 | 504 | 504 | 487 | 491 | 485,000 |
2015/09/17 | 491 | 509 | 491 | 506 | 801,000 |
2015/09/16 | 483 | 497 | 481 | 487 | 775,000 |
2015/09/15 | 484 | 498 | 478 | 483 | 438,000 |
2015/09/14 | 489 | 491 | 474 | 482 | 487,000 |
2015/09/11 | 486 | 495 | 486 | 492 | 408,000 |
2015/09/10 | 485 | 496 | 476 | 494 | 579,000 |
2015/09/09 | 495 | 498 | 485 | 493 | 708,000 |
2015/09/08 | 465 | 491 | 463 | 475 | 1,089,000 |
2015/09/07 | 456 | 473 | 450 | 460 | 741,000 |
2015/09/04 | 480 | 483 | 460 | 463 | 624,000 |
2015/09/03 | 480 | 494 | 473 | 474 | 910,000 |
2015/09/02 | 479 | 485 | 473 | 476 | 867,000 |
2015/09/01 | 507 | 510 | 491 | 491 | 514,000 |
2015/08/31 | 521 | 525 | 509 | 515 | 538,000 |
2015/08/28 | 512 | 537 | 512 | 530 | 724,000 |
2015/08/27 | 510 | 513 | 502 | 502 | 613,000 |
2015/08/26 | 483 | 510 | 478 | 500 | 872,000 |
2015/08/25 | 473 | 515 | 463 | 476 | 1,440,000 |
2015/08/24 | 512 | 524 | 507 | 507 | 1,119,000 |
2015/08/21 | 546 | 546 | 535 | 537 | 868,000 |
2015/08/20 | 576 | 576 | 558 | 561 | 635,000 |
2015/08/19 | 587 | 587 | 576 | 576 | 615,000 |
2015/08/18 | 570 | 589 | 569 | 588 | 673,000 |
2015/08/17 | 574 | 578 | 567 | 573 | 596,000 |
2015/08/14 | 577 | 581 | 569 | 580 | 596,000 |
2015/08/13 | 573 | 584 | 571 | 582 | 699,000 |
2015/08/12 | 583 | 588 | 573 | 574 | 640,000 |
2015/08/11 | 584 | 596 | 581 | 588 | 601,000 |
2015/08/10 | 585 | 589 | 575 | 577 | 449,000 |
2015/08/07 | 581 | 592 | 578 | 584 | 602,000 |
2015/08/06 | 570 | 586 | 570 | 583 | 722,000 |
2015/08/05 | 556 | 580 | 556 | 572 | 763,000 |
2015/08/04 | 569 | 569 | 556 | 560 | 414,000 |
2015/08/03 | 576 | 578 | 563 | 568 | 497,000 |
2015/07/31 | 567 | 572 | 558 | 568 | 603,000 |
2015/07/30 | 555 | 578 | 555 | 571 | 1,175,000 |
2015/07/29 | 585 | 588 | 553 | 554 | 1,798,000 |
2015/07/28 | 590 | 598 | 586 | 595 | 490,000 |
2015/07/27 | 599 | 604 | 594 | 600 | 416,000 |
2015/07/24 | 606 | 610 | 598 | 603 | 468,000 |
2015/07/23 | 616 | 619 | 603 | 612 | 650,000 |
2015/07/22 | 625 | 626 | 613 | 616 | 1,013,000 |
2015/07/21 | 639 | 644 | 627 | 633 | 1,006,000 |
2015/07/17 | 619 | 640 | 608 | 639 | 2,533,000 |
2015/07/16 | 607 | 609 | 597 | 603 | 828,000 |
2015/07/15 | 611 | 620 | 598 | 603 | 1,433,000 |
2015/07/14 | 619 | 632 | 615 | 616 | 714,000 |
2015/07/13 | 602 | 617 | 600 | 612 | 469,000 |
2015/07/10 | 607 | 607 | 588 | 597 | 988,000 |
2015/07/09 | 600 | 616 | 575 | 614 | 1,028,000 |
2015/07/08 | 652 | 656 | 620 | 620 | 1,060,000 |
2015/07/07 | 655 | 661 | 654 | 657 | 369,000 |
2015/07/06 | 661 | 661 | 651 | 653 | 573,000 |
2015/07/03 | 672 | 672 | 663 | 668 | 462,000 |
2015/07/02 | 678 | 681 | 670 | 673 | 494,000 |
2015/07/01 | 671 | 676 | 666 | 671 | 395,000 |
2015/06/30 | 661 | 674 | 661 | 674 | 649,000 |
2015/06/29 | 670 | 670 | 658 | 664 | 782,000 |
2015/06/26 | 688 | 691 | 677 | 682 | 935,000 |
2015/06/25 | 696 | 698 | 691 | 692 | 539,000 |
2015/06/24 | 703 | 705 | 696 | 699 | 711,000 |
2015/06/23 | 701 | 704 | 697 | 704 | 544,000 |
2015/06/22 | 701 | 702 | 692 | 693 | 977,000 |
2015/06/19 | 732 | 733 | 703 | 703 | 1,443,000 |
2015/06/18 | 722 | 734 | 715 | 720 | 891,000 |
2015/06/17 | 741 | 751 | 730 | 736 | 568,000 |
2015/06/16 | 723 | 747 | 717 | 744 | 1,062,000 |
2015/06/15 | 732 | 738 | 726 | 727 | 343,000 |
2015/06/12 | 726 | 737 | 725 | 735 | 550,000 |
2015/06/11 | 735 | 740 | 723 | 728 | 794,000 |
2015/06/10 | 748 | 753 | 730 | 731 | 607,000 |
2015/06/09 | 764 | 773 | 742 | 744 | 538,000 |
2015/06/08 | 777 | 777 | 770 | 771 | 353,000 |
2015/06/05 | 771 | 777 | 769 | 772 | 741,000 |
2015/06/04 | 772 | 781 | 770 | 771 | 851,000 |
2015/06/03 | 778 | 782 | 769 | 770 | 901,000 |
2015/06/02 | 776 | 788 | 776 | 780 | 678,000 |
2015/06/01 | 760 | 778 | 760 | 776 | 623,000 |
2015/05/29 | 760 | 770 | 757 | 766 | 762,000 |
2015/05/28 | 760 | 767 | 760 | 763 | 465,000 |
2015/05/27 | 743 | 763 | 743 | 760 | 773,000 |
2015/05/26 | 745 | 755 | 727 | 750 | 1,443,000 |
2015/05/25 | 760 | 766 | 740 | 744 | 1,392,000 |
2015/05/22 | 753 | 764 | 753 | 761 | 679,000 |
2015/05/21 | 760 | 763 | 752 | 753 | 568,000 |
2015/05/20 | 754 | 772 | 750 | 759 | 1,757,000 |
2015/05/19 | 723 | 755 | 721 | 750 | 2,093,000 |
2015/05/18 | 724 | 727 | 718 | 727 | 643,000 |
2015/05/15 | 724 | 733 | 716 | 725 | 1,379,000 |
2015/05/14 | 711 | 743 | 711 | 720 | 3,126,000 |
2015/05/13 | 682 | 710 | 668 | 710 | 3,627,000 |
2015/05/12 | 688 | 688 | 671 | 680 | 1,355,000 |
2015/05/11 | 705 | 705 | 693 | 697 | 509,000 |
2015/05/08 | 699 | 702 | 694 | 695 | 562,000 |
2015/05/07 | 694 | 703 | 689 | 689 | 640,000 |
2015/05/01 | 703 | 707 | 693 | 704 | 718,000 |
2015/04/30 | 715 | 717 | 698 | 701 | 946,000 |
2015/04/28 | 720 | 723 | 716 | 717 | 537,000 |
2015/04/27 | 722 | 725 | 716 | 719 | 462,000 |
2015/04/24 | 727 | 732 | 720 | 724 | 706,000 |
2015/04/23 | 722 | 739 | 722 | 736 | 743,000 |
2015/04/22 | 727 | 732 | 720 | 725 | 831,000 |
2015/04/21 | 725 | 734 | 720 | 727 | 1,112,000 |
2015/04/20 | 723 | 730 | 711 | 713 | 1,162,000 |
2015/04/17 | 739 | 745 | 726 | 732 | 767,000 |
2015/04/16 | 732 | 745 | 732 | 741 | 829,000 |
2015/04/15 | 749 | 749 | 736 | 738 | 860,000 |
2015/04/14 | 752 | 756 | 739 | 747 | 955,000 |
2015/04/13 | 749 | 756 | 744 | 752 | 689,000 |
2015/04/10 | 781 | 782 | 748 | 751 | 2,499,000 |
2015/04/09 | 777 | 784 | 777 | 781 | 451,000 |
2015/04/08 | 785 | 786 | 777 | 777 | 277,000 |
2015/04/07 | 777 | 782 | 771 | 781 | 566,000 |
2015/04/06 | 766 | 781 | 766 | 777 | 492,000 |
2015/04/03 | 766 | 780 | 761 | 778 | 597,000 |
2015/04/02 | 744 | 765 | 744 | 761 | 615,000 |
2015/04/01 | 764 | 768 | 741 | 743 | 883,000 |
2015/03/31 | 780 | 785 | 769 | 769 | 648,000 |
2015/03/30 | 767 | 779 | 763 | 777 | 562,000 |
2015/03/27 | 774 | 796 | 770 | 779 | 967,000 |
2015/03/26 | 788 | 794 | 779 | 780 | 561,000 |
2015/03/25 | 791 | 802 | 791 | 798 | 702,000 |
2015/03/24 | 801 | 804 | 794 | 799 | 590,000 |
2015/03/23 | 806 | 810 | 801 | 803 | 539,000 |
2015/03/20 | 808 | 813 | 796 | 806 | 795,000 |
2015/03/19 | 787 | 814 | 781 | 808 | 1,549,000 |
2015/03/18 | 787 | 799 | 777 | 791 | 1,415,000 |
2015/03/17 | 771 | 795 | 767 | 784 | 2,320,000 |
2015/03/16 | 759 | 770 | 759 | 765 | 1,138,000 |
2015/03/13 | 745 | 762 | 744 | 762 | 1,798,000 |
2015/03/12 | 744 | 748 | 740 | 744 | 775,000 |
2015/03/11 | 745 | 754 | 743 | 747 | 943,000 |
2015/03/10 | 741 | 757 | 740 | 753 | 798,000 |
2015/03/09 | 735 | 746 | 731 | 740 | 490,000 |
2015/03/06 | 736 | 745 | 734 | 743 | 818,000 |
2015/03/05 | 726 | 737 | 722 | 737 | 578,000 |
2015/03/04 | 724 | 732 | 720 | 725 | 772,000 |
2015/03/03 | 742 | 746 | 725 | 733 | 901,000 |
2015/03/02 | 748 | 752 | 737 | 743 | 1,431,000 |
2015/02/27 | 730 | 735 | 723 | 735 | 956,000 |
2015/02/26 | 719 | 727 | 716 | 724 | 907,000 |
2015/02/25 | 720 | 720 | 713 | 716 | 678,000 |
2015/02/24 | 713 | 721 | 709 | 720 | 646,000 |
2015/02/23 | 723 | 725 | 710 | 711 | 682,000 |
2015/02/20 | 724 | 724 | 714 | 719 | 773,000 |
2015/02/19 | 710 | 733 | 708 | 722 | 1,892,000 |
2015/02/18 | 707 | 713 | 698 | 703 | 803,000 |
2015/02/17 | 681 | 706 | 681 | 701 | 731,000 |
2015/02/16 | 698 | 702 | 680 | 682 | 697,000 |
2015/02/13 | 705 | 708 | 697 | 698 | 469,000 |
2015/02/12 | 712 | 712 | 701 | 702 | 492,000 |
2015/02/10 | 696 | 708 | 694 | 706 | 539,000 |
2015/02/09 | 691 | 702 | 684 | 694 | 900,000 |
2015/02/06 | 709 | 709 | 687 | 689 | 859,000 |
2015/02/05 | 701 | 716 | 693 | 700 | 1,111,000 |
2015/02/04 | 695 | 704 | 688 | 703 | 1,207,000 |
2015/02/03 | 712 | 714 | 672 | 682 | 2,186,000 |
2015/02/02 | 685 | 732 | 684 | 717 | 3,479,000 |
2015/01/30 | 682 | 689 | 662 | 678 | 1,609,000 |
2015/01/29 | 680 | 685 | 669 | 672 | 1,028,000 |
2015/01/28 | 692 | 709 | 677 | 687 | 2,605,000 |
2015/01/27 | 677 | 688 | 671 | 676 | 1,026,000 |
2015/01/26 | 657 | 674 | 657 | 673 | 711,000 |
2015/01/23 | 665 | 665 | 657 | 662 | 721,000 |
2015/01/22 | 657 | 663 | 651 | 656 | 552,000 |
2015/01/21 | 663 | 665 | 651 | 652 | 516,000 |
2015/01/20 | 656 | 663 | 650 | 661 | 1,016,000 |
2015/01/19 | 640 | 657 | 635 | 651 | 1,757,000 |
2015/01/16 | 616 | 634 | 616 | 630 | 1,341,000 |
2015/01/15 | 610 | 625 | 597 | 621 | 981,000 |
2015/01/14 | 613 | 623 | 609 | 612 | 584,000 |
2015/01/13 | 632 | 632 | 612 | 619 | 1,550,000 |
2015/01/09 | 640 | 646 | 634 | 642 | 773,000 |
2015/01/08 | 620 | 643 | 619 | 636 | 1,446,000 |
2015/01/07 | 605 | 614 | 596 | 610 | 1,285,000 |
2015/01/06 | 632 | 635 | 619 | 619 | 959,000 |
2015/01/05 | 645 | 653 | 635 | 651 | 831,000 |