6101 (株)ツガミ の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-11-251,2041,2041,1861,197156,0001,197
2022-11-241,2031,2171,1921,213290,1001,213
2022-11-221,1341,1701,1301,170268,5001,170
2022-11-211,1321,1321,1161,118143,1001,118
2022-11-181,1501,1511,1281,129115,9001,129
2022-11-171,1361,1431,1261,143114,7001,143
2022-11-161,1311,1411,1161,138135,2001,138
2022-11-151,1211,1381,1151,136102,7001,136
2022-11-141,1131,1381,1131,129135,0001,129
2022-11-111,1201,1231,1081,120328,2001,120
2022-11-101,1111,1111,0911,091276,8001,091
2022-11-091,1041,1291,0971,121354,9001,121
2022-11-081,1361,1771,1131,128465,2001,128
2022-11-071,1181,1351,1151,122186,1001,122
2022-11-041,0881,1051,0731,100256,4001,100
2022-11-021,1001,1101,0931,096210,8001,096
2022-11-011,1231,1261,1121,11282,3001,112
2022-10-311,1001,1171,0951,117171,2001,117
2022-10-281,0861,1021,0751,085251,7001,085
2022-10-271,1121,1191,0961,097142,4001,097
2022-10-261,1281,1281,1061,106141,0001,106
2022-10-251,1281,1301,1071,119179,6001,119
2022-10-241,0981,1321,0941,113700,8001,113
2022-10-211,1561,1611,0681,082886,2001,082
2022-10-201,1651,1721,1571,164103,0001,164
2022-10-191,1831,1921,1731,181102,9001,181
2022-10-181,1811,1891,1721,189149,8001,189
2022-10-171,1801,1821,1511,161229,0001,161
2022-10-141,1821,2041,1721,200206,6001,200
2022-10-131,1381,1551,1331,153144,0001,153
2022-10-121,1621,1621,1301,137171,1001,137
2022-10-111,1821,1901,1641,164161,0001,164
2022-10-071,2111,2151,1991,205115,0001,205
2022-10-061,2301,2421,2271,231157,3001,231
2022-10-051,2221,2331,2121,219164,8001,219
2022-10-041,2101,2121,1921,203297,4001,203
2022-10-031,1541,1971,1531,194221,1001,194
2022-09-301,1771,1921,1651,170306,6001,170
2022-09-291,1881,1951,1631,191286,6001,191
2022-09-281,1551,1741,1351,172360,3001,172
2022-09-271,1671,1921,1631,166203,2001,166
2022-09-261,1671,1871,1531,160222,0001,160
2022-09-221,1801,1891,1671,185149,4001,185
2022-09-211,1751,1991,1681,192168,0001,192
2022-09-201,2011,2111,1861,188136,3001,188
2022-09-161,1861,1921,1771,184181,0001,184
2022-09-151,2221,2221,1951,196147,5001,196
2022-09-141,2011,2161,1911,209261,0001,209
2022-09-131,2391,2531,2391,243131,5001,243
2022-09-121,2401,2401,2251,235107,6001,235
2022-09-091,2181,2341,2151,220160,2001,220
2022-09-081,2171,2291,2081,220160,1001,220
2022-09-071,2061,2071,1841,195159,7001,195
2022-09-061,2221,2231,2031,216146,5001,216
2022-09-051,2061,2171,2041,212102,2001,212
2022-09-021,2551,2561,2121,218183,1001,218
2022-09-011,2401,2491,2311,235189,5001,235
2022-08-311,2451,2701,2441,259126,9001,259
2022-08-301,2471,2571,2421,253109,0001,253
2022-08-291,2201,2401,2181,240192,0001,240
2022-08-261,2821,2891,2661,266123,7001,266
2022-08-251,2671,2731,2511,26485,0001,264
2022-08-241,2501,2711,2501,260110,3001,260
2022-08-231,2651,2661,2471,252202,6001,252
2022-08-221,2881,2991,2781,287190,9001,287
2022-08-191,2861,3161,2791,313362,6001,313
2022-08-181,2671,2791,2641,277125,2001,277
2022-08-171,2931,2981,2781,282115,8001,282
2022-08-161,2851,2871,2711,283159,4001,283
2022-08-151,2981,2981,2821,296129,3001,296
2022-08-121,2651,2881,2621,286365,3001,286
2022-08-101,2481,2481,2231,227201,3001,227
2022-08-091,2561,2661,2441,254185,8001,254
2022-08-081,2381,2751,2331,275238,1001,275
2022-08-051,2391,2641,2381,250190,0001,250
2022-08-041,2351,2441,2271,240127,8001,240
2022-08-031,2371,2461,2221,240160,2001,240
2022-08-021,2511,2521,2231,244347,9001,244
2022-08-011,2301,2971,2281,274653,1001,274
2022-07-291,2111,2211,1861,216424,8001,216
2022-07-281,1981,2091,1801,203267,9001,203
2022-07-271,1791,1951,1641,188169,1001,188
2022-07-261,1711,1801,1611,179161,6001,179
2022-07-251,1701,1731,1521,161196,3001,161
2022-07-221,1891,1991,1751,184277,8001,184
2022-07-211,1431,1901,1371,189475,5001,189
2022-07-201,1191,1481,1171,146518,5001,146
2022-07-191,0861,1041,0751,104363,8001,104
2022-07-151,0821,0891,0691,078264,0001,078
2022-07-141,0641,0831,0611,079222,9001,079
2022-07-131,0761,0861,0601,064504,7001,064
2022-07-121,1341,1341,0671,074821,8001,074
2022-07-111,1631,1721,1421,144219,9001,144
2022-07-081,1301,1651,1221,153490,1001,153
2022-07-071,1101,1161,0941,111299,4001,111
2022-07-061,1161,1201,1001,104284,2001,104
2022-07-051,1401,1471,1281,132182,8001,132
2022-07-041,1201,1351,1131,132209,4001,132
2022-07-011,1241,1441,0941,103384,8001,103
2022-06-301,1391,1471,1181,128460,3001,128
2022-06-291,1501,1581,1391,150360,2001,150
2022-06-281,1371,1721,1341,168620,3001,168
2022-06-271,1441,1601,1201,137471,9001,137
2022-06-241,1021,1301,0941,129341,3001,129
2022-06-231,1251,1471,1111,116370,1001,116
2022-06-221,1321,1511,1301,144393,1001,144
2022-06-211,0941,1301,0851,119430,7001,119
2022-06-201,1291,1291,0581,067588,0001,067
2022-06-171,1041,1251,1021,119486,9001,119
2022-06-161,1741,1741,1391,142303,3001,142
2022-06-151,1821,1861,1461,146297,7001,146
2022-06-141,1301,1801,1291,179597,4001,179
2022-06-131,1751,1851,1361,1521,096,2001,152
2022-06-101,2501,2571,2401,244219,0001,244
2022-06-091,2731,2981,2631,268327,1001,268
2022-06-081,2971,3251,2781,286498,6001,286
2022-06-071,2451,2821,2411,275388,5001,275
2022-06-061,2221,2391,2121,237240,1001,237
2022-06-031,2291,2451,2211,238348,2001,238
2022-06-021,1941,2061,1841,206375,1001,206
2022-06-011,1851,2131,1801,209410,5001,209
2022-05-311,2121,2121,1881,204563,9001,204
2022-05-301,2001,2291,2001,223364,7001,223
2022-05-271,1801,1911,1721,181307,8001,181
2022-05-261,1791,1871,1571,160247,5001,160
2022-05-251,1861,1881,1741,178246,2001,178
2022-05-241,2041,2061,1831,185259,6001,185
2022-05-231,2331,2331,2041,207306,8001,207
2022-05-201,2101,2181,1921,217323,0001,217
2022-05-191,1951,2211,1891,209349,9001,209
2022-05-181,2881,2911,2361,242422,5001,242
2022-05-171,1851,2731,1821,271867,3001,271
2022-05-161,1981,2031,1601,169387,8001,169
2022-05-131,1881,1991,1611,179498,2001,179
2022-05-121,1751,1811,1561,169420,2001,169
2022-05-111,1921,2051,1761,205205,0001,205
2022-05-101,1861,1951,1671,188297,2001,188
2022-05-091,2121,2191,1931,196187,9001,196
2022-05-061,2241,2331,2101,231205,4001,231
2022-05-021,2111,2311,2071,207223,9001,207
2022-04-281,1821,2241,1801,222295,0001,222
2022-04-271,1521,1751,1521,175259,1001,175
2022-04-261,1951,1961,1701,185230,8001,185
2022-04-251,1831,1931,1611,185416,5001,185
2022-04-221,2141,2191,1941,213341,4001,213
2022-04-211,2131,2371,2091,236269,1001,236
2022-04-201,2301,2351,2121,212256,4001,212
2022-04-191,2121,2181,1991,212176,4001,212
2022-04-181,1981,2051,1861,199200,2001,199
2022-04-151,2071,2211,1971,214190,2001,214
2022-04-141,2371,2501,2261,234367,8001,234
2022-04-131,1851,2281,1851,227297,3001,227
2022-04-121,1771,1971,1731,173398,7001,173
2022-04-111,1971,2091,1791,188228,6001,188
2022-04-081,2461,2461,2041,209334,9001,209
2022-04-071,2491,2501,2211,230409,9001,230
2022-04-061,2891,2891,2621,279304,1001,279
2022-04-051,3251,3271,2961,303332,6001,303
2022-04-041,3221,3391,3071,315244,4001,315
2022-04-011,3051,3221,2931,312192,7001,312
2022-03-311,3301,3431,3121,330269,6001,330
2022-03-301,3501,3541,3311,349214,8001,349
2022-03-291,3421,3561,3311,344318,1001,344
2022-03-281,3651,3651,3231,341264,4001,341
2022-03-251,3681,3861,3381,350405,3001,350
2022-03-241,3411,3661,3271,364269,2001,364
2022-03-231,3441,3661,3391,365382,8001,365
2022-03-221,3311,3401,3111,319289,5001,319
2022-03-181,3031,3221,2981,319368,6001,319
2022-03-171,2631,3111,2551,300433,2001,300
2022-03-161,2231,2351,2021,233396,1001,233
2022-03-151,2241,2541,2031,208388,7001,208
2022-03-141,2181,2431,2161,224434,2001,224
2022-03-111,1771,2011,1711,198303,0001,198
2022-03-101,1711,2051,1691,200428,0001,200
2022-03-091,1461,1651,1211,127403,5001,127
2022-03-081,1371,1791,1261,133588,8001,133
2022-03-071,1831,1831,1481,167344,9001,167
2022-03-041,2651,2651,2151,227411,4001,227
2022-03-031,2741,2831,2551,275329,9001,275
2022-03-021,2471,2701,2411,250368,5001,250
2022-03-011,2801,2921,2631,274446,2001,274
2022-02-281,2221,2611,2121,260591,4001,260
2022-02-251,1871,2081,1711,202546,1001,202
2022-02-241,1951,2081,1461,167919,0001,167
2022-02-221,2401,2571,2161,224539,3001,224
2022-02-211,2591,2751,2491,270417,9001,270
2022-02-181,2681,2981,2461,288556,5001,288
2022-02-171,3171,3241,2971,298472,5001,298
2022-02-161,3231,3301,3121,326342,2001,326
2022-02-151,3181,3261,2931,301459,6001,301
2022-02-141,3281,3301,2981,311773,1001,311
2022-02-101,3511,3801,3351,363563,9001,363
2022-02-091,3171,3311,3101,326439,9001,326
2022-02-081,3031,3191,2851,295442,3001,295
2022-02-071,2901,3111,2571,305377,1001,305
2022-02-041,3001,3141,2741,302424,9001,302
2022-02-031,3201,3301,3071,311447,6001,311
2022-02-021,3331,3541,3121,347524,0001,347
2022-02-011,3641,4021,3211,325625,9001,325
2022-01-311,2801,3551,2611,315896,9001,315
2022-01-281,3491,3711,2831,2951,107,5001,295
2022-01-271,4001,4151,3201,332777,7001,332
2022-01-261,4151,4261,3871,405467,5001,405
2022-01-251,4701,4731,3951,411611,1001,411
2022-01-241,4541,5011,4331,494572,0001,494
2022-01-211,4581,4781,4381,471398,2001,471
2022-01-201,5001,5311,4811,506326,8001,506
2022-01-191,5501,5701,5051,513432,9001,513
2022-01-181,6091,6271,5801,582208,2001,582
2022-01-171,6281,6381,5971,610199,4001,610
2022-01-141,6531,6811,6281,633318,5001,633
2022-01-131,7301,7321,6651,667455,0001,667
2022-01-121,6931,7321,6841,720361,9001,720
2022-01-111,6551,6671,6411,656340,1001,656
2022-01-071,7241,7291,6481,670398,9001,670
2022-01-061,7301,7441,7011,711241,3001,711
2022-01-051,7451,7701,7431,763216,3001,763
2022-01-041,7851,7881,7311,754418,7001,754

分割・併合履歴 : なし