6101 (株)ツガミ の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-08-031,5781,6121,5741,601413,7001,601
2021-08-021,5751,6341,5551,583685,0001,583
2021-07-301,6801,6811,5131,5421,587,4001,542
2021-07-291,6551,6811,6441,681311,8001,681
2021-07-281,6551,6591,6201,637316,2001,637
2021-07-271,6961,7001,6781,684228,7001,684
2021-07-261,6901,6911,6681,678258,9001,678
2021-07-211,6751,6901,6381,650246,0001,650
2021-07-201,6601,6801,6431,652303,3001,652
2021-07-191,7181,7241,6741,687555,5001,687
2021-07-161,7531,7751,7461,746312,4001,746
2021-07-151,7751,7751,7451,749286,3001,749
2021-07-141,7481,7841,7411,776585,0001,776
2021-07-131,6841,7721,6821,759872,4001,759
2021-07-121,5941,6581,5831,658583,4001,658
2021-07-091,5701,5701,5231,555610,8001,555
2021-07-081,6221,6341,6021,602320,1001,602
2021-07-071,6521,6551,6261,630305,0001,630
2021-07-061,6721,7001,6541,677255,8001,677
2021-07-051,7031,7031,6651,670351,6001,670
2021-07-021,7151,7251,7031,720351,2001,720
2021-07-011,7091,7251,6761,687366,9001,687
2021-06-301,6751,7161,6741,709405,7001,709
2021-06-291,7021,7131,6771,702321,2001,702
2021-06-281,7121,7381,7121,726360,5001,726
2021-06-251,6881,7051,6831,700246,6001,700
2021-06-241,6821,6841,6611,671252,2001,671
2021-06-231,6681,6951,6601,688245,9001,688
2021-06-221,6781,6881,6501,668267,5001,668
2021-06-211,6651,6671,6061,615480,8001,615
2021-06-181,7271,7401,6991,699451,7001,699
2021-06-171,7001,7331,6871,731287,8001,731
2021-06-161,6691,7071,6601,703272,1001,703
2021-06-151,6871,6961,6711,678144,4001,678
2021-06-141,6841,7061,6661,699174,5001,699
2021-06-111,7091,7201,6791,684233,7001,684
2021-06-101,7021,7161,6631,714234,7001,714
2021-06-091,7551,7551,7041,710267,5001,710
2021-06-081,7461,7681,7401,754287,0001,754
2021-06-071,7211,7431,7101,728249,7001,728
2021-06-041,6871,7281,6771,708327,7001,708
2021-06-031,6631,6961,6461,687458,0001,687
2021-06-021,6601,6601,6191,623470,4001,623
2021-06-011,7111,7231,6701,678292,2001,678
2021-05-311,6881,6901,6611,674239,5001,674
2021-05-281,6501,6761,6361,671287,5001,671
2021-05-271,6271,6431,6181,628515,7001,628
2021-05-261,5821,6261,5721,620525,9001,620
2021-05-251,5751,5871,5511,564235,2001,564
2021-05-241,5801,6131,5711,573304,4001,573
2021-05-211,6311,6321,5971,600271,7001,600
2021-05-201,6061,6321,5931,629268,2001,629
2021-05-191,6001,6231,5931,607431,1001,607
2021-05-181,6091,6651,5971,640628,4001,640
2021-05-171,6281,6361,5551,584467,3001,584
2021-05-141,6301,6441,5701,593699,8001,593
2021-05-131,5931,6301,5761,611717,7001,611
2021-05-121,6891,7051,5871,606562,2001,606
2021-05-111,7401,7471,6781,681333,2001,681
2021-05-101,7481,7851,7481,761217,8001,761
2021-05-071,7521,7701,7391,762357,6001,762
2021-05-061,7531,7571,7151,734377,9001,734
2021-04-301,8021,8111,7441,746368,1001,746
2021-04-281,7781,7901,7621,782297,7001,782
2021-04-271,8501,8511,7931,793365,6001,793
2021-04-261,8581,9061,8461,851660,5001,851
2021-04-231,8351,8951,8311,853886,3001,853
2021-04-221,7891,8581,7881,831773,5001,831
2021-04-211,7731,7761,7121,750710,7001,750
2021-04-201,7691,8611,7611,805985,7001,805
2021-04-191,7791,7981,7741,775389,7001,775
2021-04-161,8181,8311,7961,805309,4001,805
2021-04-151,8491,8491,8061,832421,4001,832
2021-04-141,8101,8401,7791,835523,6001,835
2021-04-131,7401,8361,7311,823950,3001,823
2021-04-121,6991,7191,6851,712176,3001,712
2021-04-091,7101,7421,6981,698220,5001,698
2021-04-081,7231,7261,7031,710146,0001,710
2021-04-071,7091,7371,7021,737216,8001,737
2021-04-061,7361,7381,7021,716263,1001,716
2021-04-051,7791,7791,7291,735309,6001,735
2021-04-021,7481,7691,7301,765393,8001,765
2021-04-011,7071,7281,6911,716465,6001,716
2021-03-311,6991,7091,6561,663313,0001,663
2021-03-301,7271,7271,6651,679413,3001,679
2021-03-291,7281,7371,6851,710376,7001,710
2021-03-261,7001,7071,6811,688218,9001,688
2021-03-251,6901,6911,6611,666262,3001,666
2021-03-241,6851,7051,6501,650352,8001,650
2021-03-231,7701,7841,7181,718326,1001,718
2021-03-221,7751,7831,7451,745267,3001,745
2021-03-191,7301,7861,7231,786318,1001,786
2021-03-181,7501,7891,7451,760511,1001,760
2021-03-171,7241,7411,6991,728254,5001,728
2021-03-161,7181,7431,6971,741295,5001,741
2021-03-151,7421,7541,7101,738960,9001,738
2021-03-121,6621,7131,6401,7061,060,0001,706
2021-03-111,5911,6251,5521,622672,6001,622
2021-03-101,5601,6001,5511,600886,0001,600
2021-03-091,5051,5241,4771,511306,8001,511
2021-03-081,5481,5491,4681,475344,5001,475
2021-03-051,5001,5161,4711,516236,5001,516
2021-03-041,4551,5131,4521,508318,5001,508
2021-03-031,5071,5191,4861,493340,5001,493
2021-03-021,5501,5601,5061,517322,0001,517
2021-03-011,5361,5621,5121,533439,6001,533
2021-02-261,5251,5581,5231,533484,6001,533
2021-02-251,5751,5951,5721,577415,2001,577
2021-02-241,6051,6061,5311,537629,8001,537
2021-02-221,6261,6471,6191,635260,3001,635
2021-02-191,5801,6251,5791,608406,6001,608
2021-02-181,6401,6401,5721,585597,3001,585
2021-02-171,5901,6541,5801,640599,0001,640
2021-02-161,6411,6561,6001,601456,7001,601
2021-02-151,6631,6631,6441,654342,1001,654
2021-02-121,6761,6781,6421,654314,6001,654
2021-02-101,6681,6781,6501,674317,8001,674
2021-02-091,7091,7171,6551,678453,6001,678
2021-02-081,6481,6951,6321,695438,2001,695
2021-02-051,7001,7021,6591,668371,6001,668
2021-02-041,7121,7121,6521,680500,6001,680
2021-02-031,8191,8191,7121,725610,5001,725
2021-02-021,7701,7951,7371,774419,1001,774
2021-02-011,7201,7591,6231,743895,1001,743
2021-01-291,8461,8461,6921,713820,5001,713
2021-01-281,8031,8551,7921,806428,3001,806
2021-01-271,8481,8651,8221,855437,1001,855
2021-01-261,8681,8991,8481,856722,5001,856
2021-01-251,8181,8701,8101,856597,1001,856
2021-01-221,7651,8181,7611,797775,5001,797
2021-01-211,7281,7841,7191,783730,2001,783
2021-01-201,7101,7341,6911,702570,6001,702
2021-01-191,6941,7131,6801,696400,9001,696
2021-01-181,6601,6811,6281,662320,3001,662
2021-01-151,6801,7051,6481,655423,4001,655
2021-01-141,6581,7251,6451,6551,023,4001,655
2021-01-131,5831,6441,5801,644591,5001,644
2021-01-121,5721,6041,5211,587590,9001,587
2021-01-081,6141,6571,6031,616855,1001,616
2021-01-071,5421,5841,5351,584421,3001,584
2021-01-061,5411,5531,5111,524342,8001,524
2021-01-051,5351,5611,5221,548253,8001,548
2021-01-041,5551,5551,5041,542565,8001,542

分割・併合履歴 : なし