6101 (株)ツガミ の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-28639644629644173,000644
1983-12-27645645638638403,000638
1983-12-26630646630638780,000638
1983-12-24624625618622182,000622
1983-12-23619625615615344,000615
1983-12-22619620613613215,000613
1983-12-21627627616618423,000618
1983-12-20614629610625982,000625
1983-12-19599610580609425,000609
1983-12-17613613603607524,000607
1983-12-16580600580593855,000593
1983-12-15567577567577126,000577
1983-12-1456157056056065,000560
1983-12-13567568567567105,000567
1983-12-1256456656456652,000566
1983-12-09564566564564147,000564
1983-12-08561574561563378,000563
1983-12-07590594570580319,000580
1983-12-06580588565588207,000588
1983-12-0557057056056096,000560
1983-12-0358058557057098,000570
1983-12-0257157256856897,000568
1983-12-0157558556758078,000580
1983-11-30585585575585171,000585
1983-11-29585585576585115,000585
1983-11-2858458457557669,000576
1983-11-26572583572581223,000581
1983-11-2557057556056291,000562
1983-11-24585590580580524,000580
1983-11-22565565560565337,000565
1983-11-2156056055055025,000550
1983-11-1956056055755734,000557
1983-11-1856956955956072,000560
1983-11-17567569558562292,000562
1983-11-16565565550564484,000564
1983-11-15543560543548641,000548
1983-11-1453554353354398,000543
1983-11-1154354453353387,000533
1983-11-1052553552553568,000535
1983-11-09525535525525241,000525
1983-11-0852852852552561,000525
1983-11-0753653653653686,000536
1983-11-0554054153653634,000536
1983-11-04540543536536151,000536
1983-11-02530536530536130,000536
1983-11-0152953552952959,000529
1983-10-31525529525525202,000525
1983-10-29535535525526247,000526
1983-10-28540544540540103,000540
1983-10-27534540530540106,000540
1983-10-2653553553053232,000532
1983-10-2553553553053062,000530
1983-10-24540540530530136,000530
1983-10-22527535527535213,000535
1983-10-21525529518525576,000525
1983-10-20550558533535864,000535
1983-10-19575575550561478,000561
1983-10-18572594572585376,000585
1983-10-1756457056457062,000570
1983-10-1557157256656678,000566
1983-10-14595595570570170,000570
1983-10-13601601593594136,000594
1983-10-12600605591605186,000605
1983-10-11607607600600371,000600
1983-10-07602610602610321,000610
1983-10-06605605598600235,000600
1983-10-05594600588600233,000600
1983-10-04591593584584130,000584
1983-10-0358558558058177,000581
1983-10-0157957957057543,000575
1983-09-3058658757557593,000575
1983-09-29605605585585178,000585
1983-09-28605605590600432,000600
1983-09-27600605598605385,000605
1983-09-2659559559059032,000590
1983-09-2459059859059042,000590
1983-09-22594594585590578,000590
1983-09-21589595587590420,000590
1983-09-20580585575581129,000581
1983-09-1956657756657417,000574
1983-09-1756457056456547,000565
1983-09-1657057856056191,000561
1983-09-14590590580580125,000580
1983-09-13592598590592145,000592
1983-09-12590593580590189,000590
1983-09-09582593576590118,000590
1983-09-08575584575581119,000581
1983-09-0757557957257248,000572
1983-09-06595598572572211,000572
1983-09-05589589571585177,000585
1983-09-03560584560584242,000584
1983-09-02570570550550159,000550
1983-09-01577585571571221,000571
1983-08-31590595580585162,000585
1983-08-30613614585600378,000600
1983-08-29600610591610857,000610
1983-08-27580590580590221,000590
1983-08-26576580570570135,000570
1983-08-25580580576579178,000579
1983-08-24597597575575381,000575
1983-08-23595609592597913,000597
1983-08-22582594582594371,000594
1983-08-20599600585591279,000591
1983-08-195886055825901,323,000590
1983-08-185826015805982,527,000598
1983-08-175645735605621,072,000562
1983-08-16564568556563799,000563
1983-08-15554560545560574,000560
1983-08-12550553538549492,000549
1983-08-115455505385481,470,000548
1983-08-10535540530533700,000533
1983-08-0951151351151189,000511
1983-08-0851152051151150,000511
1983-08-0651552051151152,000511
1983-08-05511525509525299,000525
1983-08-04520520501502193,000502
1983-08-03518525515515257,000515
1983-08-0251651951651872,000518
1983-08-0152052351552068,000520
1983-07-30530533525525253,000525
1983-07-29546548533533301,000533
1983-07-285405475375421,358,000542
1983-07-27530535527535382,000535
1983-07-26535535520520406,000520
1983-07-25540542535540514,000540
1983-07-23547548535540436,000540
1983-07-22547553540540868,000540
1983-07-215345555295503,349,000550
1983-07-205205305205291,182,000529
1983-07-19520520510510979,000510
1983-07-185325345215231,663,000523
1983-07-155235345235302,791,000530
1983-07-14510523501523755,000523
1983-07-13508510500500575,000500
1983-07-125255255025131,166,000513
1983-07-115105295085262,912,000526
1983-07-095105195085133,926,000513
1983-07-084784944784893,020,000489
1983-07-07465473462466265,000466
1983-07-06462463460460139,000460
1983-07-05465465462462391,000462
1983-07-04473476462462553,000462
1983-07-02449470446468254,000468
1983-07-0144644944144684,000446
1983-06-30448455446446340,000446
1983-06-2943744343544382,000443
1983-06-28450452437437321,000437
1983-06-27436450436449165,000449
1983-06-25455460446446573,000446
1983-06-244654754604702,153,000470
1983-06-23450450440450357,000450
1983-06-224544574484501,095,000450
1983-06-214364554364501,256,000450
1983-06-20436436430435116,000435
1983-06-1742943542643596,000435
1983-06-16434436421421263,000421
1983-06-15424433423430203,000430
1983-06-14418420414419135,000419
1983-06-1341842041541649,000416
1983-06-1141441841441448,000414
1983-06-1041141541141167,000411
1983-06-09432433411411214,000411
1983-06-08433433425426203,000426
1983-06-07439439420433486,000433
1983-06-06425444425440534,000440
1983-06-04420423418420146,000420
1983-06-03401420401418298,000418
1983-06-02397400395397102,000397
1983-06-01405405396397240,000397
1983-05-31405406398400222,000400
1983-05-30411415406406236,000406
1983-05-28417418411411229,000411
1983-05-27420424415424152,000424
1983-05-26440447425430697,000430
1983-05-25429435425435517,000435
1983-05-24425430421429464,000429
1983-05-23430443420420854,000420
1983-05-204404444284331,889,000433
1983-05-194254554254558,113,000455
1983-05-183743923743903,160,000390
1983-05-17369370367369492,000369
1983-05-16374374367369475,000369
1983-05-143723773713741,319,000374
1983-05-13350369350367624,000367
1983-05-1235535535035550,000355
1983-05-11355360350355140,000355
1983-05-10355355350355137,000355
1983-05-0935936035536098,000360
1983-05-07355360350360139,000360
1983-05-0636236235836098,000360
1983-05-04360365358362400,000362
1983-05-02355363354361446,000361
1983-04-3035335335035192,000351
1983-04-28346350346348102,000348
1983-04-27346350346348142,000348
1983-04-2635335434735197,000351
1983-04-2535035534934978,000349
1983-04-2335235335035079,000350
1983-04-22350354350352149,000352
1983-04-2134734934334388,000343
1983-04-20351358346346389,000346
1983-04-19343350343350633,000350
1983-04-18344346341343175,000343
1983-04-15333343333340134,000340
1983-04-1433033432833346,000333
1983-04-1333533532632657,000326
1983-04-1233333533333332,000333
1983-04-1133733733633641,000336
1983-04-0933534033533546,000335
1983-04-0833734033633758,000337
1983-04-0734034533633678,000336
1983-04-0633733733633630,000336
1983-04-0533533533533518,000335
1983-04-0433834033533554,000335
1983-04-01344345335335156,000335
1983-03-3134434433834426,000344
1983-03-30335345335345102,000345
1983-03-2932733232733246,000332
1983-03-2833033232632656,000326
1983-03-2633233933233453,000334
1983-03-2533833833533574,000335
1983-03-2434034033833890,000338
1983-03-23343343336340100,000340
1983-03-2233634533634552,000345
1983-03-18334345334340108,000340
1983-03-17335340334334141,000334
1983-03-1633233533233370,000333
1983-03-15332335332332104,000332
1983-03-1433733733233264,000332
1983-03-1233233333133290,000332
1983-03-11332335330331159,000331
1983-03-10333333326332192,000332
1983-03-0934034033133340,000333
1983-03-0834434433033563,000335
1983-03-0733134133134152,000341
1983-03-0532533332533373,000333
1983-03-04331331325325165,000325
1983-03-03336336330331147,000331
1983-03-02336337331335116,000335
1983-03-01338339332338157,000338
1983-02-2834834834034030,000340
1983-02-2634435434434598,000345
1983-02-2533734533734585,000345
1983-02-24335335331333123,000333
1983-02-2333333333133266,000332
1983-02-22331340331333140,000333
1983-02-21339339335335114,000335
1983-02-1834734833833877,000338
1983-02-17358360345355272,000355
1983-02-16350365348363577,000363
1983-02-15350354340342520,000342
1983-02-14330331328330184,000330
1983-02-1233233233033056,000330
1983-02-10330334330331163,000331
1983-02-09335335328328211,000328
1983-02-0834034533533598,000335
1983-02-0733534333333885,000338
1983-02-0533333533233389,000333
1983-02-04347347330332316,000332
1983-02-03350352340350401,000350
1983-02-023743743503581,309,000358
1983-02-013603693553691,728,000369
1983-01-313453503423491,116,000349
1983-01-29333335330335412,000335
1983-01-28334334323323200,000323
1983-01-27325330322330199,000330
1983-01-26335335321321227,000321
1983-01-25324337323335855,000335
1983-01-2431732231732175,000321
1983-01-2232032131531565,000315
1983-01-21315323315318120,000318
1983-01-2032132131631787,000317
1983-01-19332332320321507,000321
1983-01-18319334315334653,000334
1983-01-17312320312319185,000319
1983-01-1431131531031084,000310
1983-01-1330631530531168,000311
1983-01-1230330530130553,000305
1983-01-1132032030030068,000300
1983-01-1032232531731882,000318
1983-01-08318334318327418,000327
1983-01-07320320315317148,000317
1983-01-06310320310316201,000316
1983-01-0530630830630885,000308
1983-01-0431031030330364,000303

分割・併合履歴 : なし