6101 (株)ツガミ の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-06-08 | 1,375 | 1,375 | 1,342 | 1,345 | 147,100 | 1,345 |
| 2023-06-07 | 1,371 | 1,385 | 1,358 | 1,359 | 167,800 | 1,359 |
| 2023-06-06 | 1,383 | 1,383 | 1,350 | 1,367 | 192,200 | 1,367 |
| 2023-06-05 | 1,374 | 1,394 | 1,364 | 1,394 | 282,200 | 1,394 |
| 2023-06-02 | 1,322 | 1,347 | 1,321 | 1,347 | 165,200 | 1,347 |
| 2023-06-01 | 1,301 | 1,314 | 1,294 | 1,310 | 224,600 | 1,310 |
| 2023-05-31 | 1,312 | 1,334 | 1,307 | 1,309 | 345,100 | 1,309 |
| 2023-05-30 | 1,317 | 1,331 | 1,315 | 1,326 | 165,200 | 1,326 |
| 2023-05-29 | 1,346 | 1,359 | 1,319 | 1,324 | 206,800 | 1,324 |
| 2023-05-26 | 1,345 | 1,346 | 1,315 | 1,316 | 312,400 | 1,316 |
| 2023-05-25 | 1,332 | 1,358 | 1,332 | 1,355 | 214,000 | 1,355 |
| 2023-05-24 | 1,323 | 1,330 | 1,319 | 1,324 | 199,500 | 1,324 |
| 2023-05-23 | 1,355 | 1,360 | 1,323 | 1,324 | 160,800 | 1,324 |
| 2023-05-22 | 1,359 | 1,360 | 1,338 | 1,351 | 152,300 | 1,351 |
| 2023-05-19 | 1,325 | 1,364 | 1,325 | 1,364 | 279,200 | 1,364 |
| 2023-05-18 | 1,307 | 1,319 | 1,298 | 1,316 | 322,200 | 1,316 |
| 2023-05-17 | 1,334 | 1,334 | 1,290 | 1,298 | 589,000 | 1,298 |
| 2023-05-16 | 1,346 | 1,356 | 1,321 | 1,336 | 209,300 | 1,336 |
| 2023-05-15 | 1,332 | 1,368 | 1,330 | 1,349 | 294,100 | 1,349 |
| 2023-05-12 | 1,368 | 1,387 | 1,314 | 1,332 | 475,400 | 1,332 |
| 2023-05-11 | 1,436 | 1,436 | 1,324 | 1,378 | 767,300 | 1,378 |
| 2023-05-10 | 1,450 | 1,454 | 1,441 | 1,451 | 164,200 | 1,451 |
| 2023-05-09 | 1,445 | 1,458 | 1,432 | 1,445 | 156,400 | 1,445 |
| 2023-05-08 | 1,409 | 1,435 | 1,402 | 1,427 | 174,000 | 1,427 |
| 2023-05-02 | 1,425 | 1,427 | 1,412 | 1,420 | 229,700 | 1,420 |
| 2023-05-01 | 1,412 | 1,425 | 1,404 | 1,414 | 187,600 | 1,414 |
| 2023-04-28 | 1,390 | 1,404 | 1,390 | 1,404 | 163,000 | 1,404 |
| 2023-04-27 | 1,364 | 1,377 | 1,354 | 1,375 | 231,600 | 1,375 |
| 2023-04-26 | 1,370 | 1,377 | 1,351 | 1,370 | 225,500 | 1,370 |
| 2023-04-25 | 1,360 | 1,384 | 1,360 | 1,384 | 233,100 | 1,384 |
| 2023-04-24 | 1,363 | 1,369 | 1,348 | 1,352 | 203,200 | 1,352 |
| 2023-04-21 | 1,336 | 1,345 | 1,330 | 1,341 | 156,600 | 1,341 |
| 2023-04-20 | 1,315 | 1,347 | 1,315 | 1,347 | 186,800 | 1,347 |
| 2023-04-19 | 1,340 | 1,343 | 1,316 | 1,327 | 169,700 | 1,327 |
| 2023-04-18 | 1,354 | 1,358 | 1,344 | 1,347 | 163,300 | 1,347 |
| 2023-04-17 | 1,350 | 1,354 | 1,341 | 1,350 | 136,900 | 1,350 |
| 2023-04-14 | 1,357 | 1,358 | 1,342 | 1,343 | 149,800 | 1,343 |
| 2023-04-13 | 1,340 | 1,345 | 1,328 | 1,337 | 121,300 | 1,337 |
| 2023-04-12 | 1,355 | 1,366 | 1,344 | 1,349 | 167,700 | 1,349 |
| 2023-04-11 | 1,359 | 1,363 | 1,342 | 1,349 | 136,100 | 1,349 |
| 2023-04-10 | 1,352 | 1,362 | 1,318 | 1,341 | 158,900 | 1,341 |
| 2023-04-07 | 1,313 | 1,342 | 1,312 | 1,335 | 157,900 | 1,335 |
| 2023-04-06 | 1,328 | 1,330 | 1,304 | 1,308 | 211,100 | 1,308 |
| 2023-04-05 | 1,381 | 1,384 | 1,344 | 1,349 | 275,100 | 1,349 |
| 2023-04-04 | 1,430 | 1,430 | 1,401 | 1,407 | 174,200 | 1,407 |
| 2023-04-03 | 1,450 | 1,451 | 1,424 | 1,429 | 148,500 | 1,429 |
| 2023-03-31 | 1,431 | 1,448 | 1,423 | 1,434 | 238,400 | 1,434 |
| 2023-03-30 | 1,431 | 1,433 | 1,414 | 1,427 | 114,500 | 1,427 |
| 2023-03-29 | 1,411 | 1,434 | 1,404 | 1,431 | 200,600 | 1,431 |
| 2023-03-28 | 1,413 | 1,421 | 1,400 | 1,400 | 171,200 | 1,400 |
| 2023-03-27 | 1,390 | 1,407 | 1,372 | 1,400 | 122,100 | 1,400 |
| 2023-03-24 | 1,385 | 1,391 | 1,373 | 1,382 | 137,000 | 1,382 |
| 2023-03-23 | 1,371 | 1,396 | 1,365 | 1,393 | 101,300 | 1,393 |
| 2023-03-22 | 1,397 | 1,403 | 1,390 | 1,390 | 123,100 | 1,390 |
| 2023-03-20 | 1,384 | 1,397 | 1,363 | 1,367 | 184,200 | 1,367 |
| 2023-03-17 | 1,405 | 1,411 | 1,383 | 1,399 | 158,500 | 1,399 |
| 2023-03-16 | 1,374 | 1,394 | 1,365 | 1,386 | 241,500 | 1,386 |
| 2023-03-15 | 1,428 | 1,437 | 1,411 | 1,427 | 158,200 | 1,427 |
| 2023-03-14 | 1,432 | 1,432 | 1,392 | 1,398 | 272,000 | 1,398 |
| 2023-03-13 | 1,467 | 1,475 | 1,453 | 1,462 | 134,200 | 1,462 |
| 2023-03-10 | 1,486 | 1,507 | 1,481 | 1,491 | 264,900 | 1,491 |
| 2023-03-09 | 1,553 | 1,560 | 1,518 | 1,523 | 249,700 | 1,523 |
| 2023-03-08 | 1,530 | 1,546 | 1,530 | 1,533 | 139,600 | 1,533 |
| 2023-03-07 | 1,533 | 1,543 | 1,517 | 1,539 | 196,400 | 1,539 |
| 2023-03-06 | 1,525 | 1,537 | 1,506 | 1,528 | 233,000 | 1,528 |
| 2023-03-03 | 1,522 | 1,526 | 1,512 | 1,517 | 268,500 | 1,517 |
| 2023-03-02 | 1,543 | 1,557 | 1,503 | 1,507 | 309,100 | 1,507 |
| 2023-03-01 | 1,468 | 1,524 | 1,468 | 1,524 | 436,900 | 1,524 |
| 2023-02-28 | 1,481 | 1,487 | 1,461 | 1,470 | 197,500 | 1,470 |
| 2023-02-27 | 1,461 | 1,474 | 1,454 | 1,470 | 177,800 | 1,470 |
| 2023-02-24 | 1,440 | 1,476 | 1,440 | 1,462 | 174,300 | 1,462 |
| 2023-02-22 | 1,452 | 1,455 | 1,421 | 1,428 | 206,000 | 1,428 |
| 2023-02-21 | 1,473 | 1,483 | 1,468 | 1,472 | 90,100 | 1,472 |
| 2023-02-20 | 1,452 | 1,477 | 1,452 | 1,468 | 197,200 | 1,468 |
| 2023-02-17 | 1,456 | 1,464 | 1,444 | 1,445 | 174,100 | 1,445 |
| 2023-02-16 | 1,472 | 1,484 | 1,468 | 1,471 | 146,100 | 1,471 |
| 2023-02-15 | 1,478 | 1,484 | 1,456 | 1,464 | 165,600 | 1,464 |
| 2023-02-14 | 1,489 | 1,489 | 1,451 | 1,466 | 142,600 | 1,466 |
| 2023-02-13 | 1,482 | 1,485 | 1,458 | 1,468 | 119,000 | 1,468 |
| 2023-02-10 | 1,480 | 1,502 | 1,474 | 1,478 | 322,300 | 1,478 |
| 2023-02-09 | 1,424 | 1,510 | 1,423 | 1,485 | 580,300 | 1,485 |
| 2023-02-08 | 1,414 | 1,421 | 1,403 | 1,413 | 121,600 | 1,413 |
| 2023-02-07 | 1,414 | 1,423 | 1,405 | 1,406 | 154,900 | 1,406 |
| 2023-02-06 | 1,423 | 1,427 | 1,397 | 1,414 | 193,200 | 1,414 |
| 2023-02-03 | 1,405 | 1,423 | 1,397 | 1,408 | 198,500 | 1,408 |
| 2023-02-02 | 1,430 | 1,432 | 1,396 | 1,406 | 243,000 | 1,406 |
| 2023-02-01 | 1,420 | 1,438 | 1,416 | 1,424 | 263,900 | 1,424 |
| 2023-01-31 | 1,372 | 1,431 | 1,372 | 1,426 | 560,600 | 1,426 |
| 2023-01-30 | 1,375 | 1,423 | 1,344 | 1,382 | 606,900 | 1,382 |
| 2023-01-27 | 1,350 | 1,375 | 1,350 | 1,372 | 232,600 | 1,372 |
| 2023-01-26 | 1,366 | 1,379 | 1,350 | 1,350 | 201,000 | 1,350 |
| 2023-01-25 | 1,361 | 1,370 | 1,348 | 1,364 | 346,000 | 1,364 |
| 2023-01-24 | 1,301 | 1,371 | 1,301 | 1,362 | 592,900 | 1,362 |
| 2023-01-23 | 1,274 | 1,290 | 1,263 | 1,290 | 289,200 | 1,290 |
| 2023-01-20 | 1,263 | 1,266 | 1,247 | 1,259 | 139,100 | 1,259 |
| 2023-01-19 | 1,252 | 1,267 | 1,251 | 1,262 | 137,100 | 1,262 |
| 2023-01-18 | 1,236 | 1,276 | 1,233 | 1,263 | 213,600 | 1,263 |
| 2023-01-17 | 1,205 | 1,237 | 1,203 | 1,236 | 161,000 | 1,236 |
| 2023-01-16 | 1,206 | 1,220 | 1,194 | 1,206 | 157,000 | 1,206 |
| 2023-01-13 | 1,233 | 1,245 | 1,219 | 1,222 | 148,900 | 1,222 |
| 2023-01-12 | 1,230 | 1,242 | 1,222 | 1,235 | 121,500 | 1,235 |
| 2023-01-11 | 1,230 | 1,247 | 1,227 | 1,228 | 174,500 | 1,228 |
| 2023-01-10 | 1,205 | 1,219 | 1,189 | 1,218 | 218,700 | 1,218 |
| 2023-01-06 | 1,160 | 1,192 | 1,158 | 1,186 | 169,900 | 1,186 |
| 2023-01-05 | 1,145 | 1,187 | 1,143 | 1,170 | 314,000 | 1,170 |
| 2023-01-04 | 1,149 | 1,153 | 1,129 | 1,150 | 199,900 | 1,150 |
分割・併合履歴 ： なし
