6101 (株)ツガミの時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	436	436	435	435	28,000	435
1986-12-26	436	443	436	436	116,000	436
1986-12-25	439	439	439	439	23,000	439
1986-12-24	448	450	440	440	117,000	440
1986-12-23	445	450	445	450	84,000	450
1986-12-22	447	450	445	445	67,000	445
1986-12-19	450	453	450	452	39,000	452
1986-12-18	448	449	443	443	10,000	443
1986-12-17	441	450	438	450	243,000	450
1986-12-16	438	440	438	438	47,000	438
1986-12-15	436	444	435	435	48,000	435
1986-12-12	445	445	435	435	30,000	435
1986-12-11	435	436	432	435	121,000	435
1986-12-10	435	440	432	435	87,000	435
1986-12-09	440	444	432	432	230,000	432
1986-12-08	455	458	440	440	50,000	440
1986-12-06	458	458	450	450	42,000	450
1986-12-05	461	461	458	460	29,000	460
1986-12-04	460	470	455	455	46,000	455
1986-12-03	466	470	460	460	53,000	460
1986-12-02	470	470	461	462	66,000	462
1986-12-01	465	465	461	465	29,000	465
1986-11-29	464	464	460	460	11,000	460
1986-11-28	455	465	453	460	16,000	460
1986-11-27	459	460	459	459	11,000	459
1986-11-26	465	465	455	459	107,000	459
1986-11-25	455	465	453	462	63,000	462
1986-11-22	445	454	445	453	43,000	453
1986-11-21	437	449	437	449	57,000	449
1986-11-20	432	433	431	432	198,000	432
1986-11-19	440	444	432	432	82,000	432
1986-11-18	455	455	450	450	28,000	450
1986-11-17	455	460	450	450	54,000	450
1986-11-14	455	457	450	455	40,000	455
1986-11-13	455	458	450	450	31,000	450
1986-11-12	431	459	431	440	155,000	440
1986-11-11	425	429	421	423	320,000	423
1986-11-10	435	436	430	430	98,000	430
1986-11-07	435	440	428	430	128,000	430
1986-11-06	445	445	436	436	40,000	436
1986-11-05	445	450	445	447	12,000	447
1986-11-04	441	455	435	435	53,000	435
1986-11-01	435	436	435	435	64,000	435
1986-10-31	440	440	434	435	28,000	435
1986-10-30	445	445	445	445	6,000	445
1986-10-29	452	458	444	445	94,000	445
1986-10-27	452	455	445	450	40,000	450
1986-10-25	460	465	456	458	70,000	458
1986-10-24	439	460	439	456	395,000	456
1986-10-23	410	429	410	429	35,000	429
1986-10-22	405	410	405	410	43,000	410
1986-10-21	410	415	405	405	20,000	405
1986-10-20	410	415	410	410	114,000	410
1986-10-17	420	422	410	410	146,000	410
1986-10-16	410	415	407	410	86,000	410
1986-10-15	403	415	403	405	26,000	405
1986-10-14	405	405	401	401	159,000	401
1986-10-13	410	415	400	400	162,000	400
1986-10-09	405	411	403	405	432,000	405
1986-10-08	406	410	403	405	304,000	405
1986-10-07	400	410	400	410	555,000	410
1986-10-06	405	406	400	400	239,000	400
1986-10-04	415	415	410	410	41,000	410
1986-10-03	400	400	395	400	94,000	400
1986-10-02	419	420	402	402	68,000	402
1986-10-01	428	430	418	420	183,000	420
1986-09-30	430	435	424	425	107,000	425
1986-09-29	445	445	433	433	58,000	433
1986-09-27	458	458	440	440	73,000	440
1986-09-26	464	464	460	460	44,000	460
1986-09-25	465	465	461	463	49,000	463
1986-09-24	465	475	463	463	33,000	463
1986-09-22	465	466	460	460	64,000	460
1986-09-19	475	475	463	470	74,000	470
1986-09-18	475	475	465	470	105,000	470
1986-09-17	483	483	475	475	81,000	475
1986-09-16	490	490	483	483	67,000	483
1986-09-12	490	490	487	490	43,000	490
1986-09-11	498	500	495	500	43,000	500
1986-09-10	499	500	498	498	24,000	498
1986-09-09	497	500	497	500	94,000	500
1986-09-08	500	500	497	497	19,000	497
1986-09-06	496	496	496	496	10,000	496
1986-09-05	500	500	496	496	32,000	496
1986-09-04	500	500	497	497	25,000	497
1986-09-03	499	500	499	499	18,000	499
1986-09-02	497	500	497	499	34,000	499
1986-09-01	501	501	500	500	15,000	500
1986-08-30	500	500	499	500	46,000	500
1986-08-29	500	500	500	500	74,000	500
1986-08-28	510	510	500	500	100,000	500
1986-08-27	501	501	500	501	51,000	501
1986-08-26	488	491	486	491	14,000	491
1986-08-25	480	486	480	486	38,000	486
1986-08-23	480	485	475	480	96,000	480
1986-08-22	480	490	475	480	59,000	480
1986-08-21	489	490	480	480	138,000	480
1986-08-20	485	500	480	490	54,000	490
1986-08-19	500	500	480	480	144,000	480
1986-08-18	490	500	490	491	92,000	491
1986-08-15	499	500	490	490	215,000	490
1986-08-14	520	520	500	500	108,000	500
1986-08-13	525	525	515	517	52,000	517
1986-08-12	525	525	520	520	22,000	520
1986-08-11	511	515	501	501	28,000	501
1986-08-08	515	515	510	515	36,000	515
1986-08-07	505	505	500	505	28,000	505
1986-08-06	507	507	500	505	45,000	505
1986-08-05	520	520	500	510	163,000	510
1986-08-04	505	505	501	505	11,000	505
1986-08-02	500	502	500	500	24,000	500
1986-08-01	502	505	496	496	96,000	496
1986-07-31	504	504	500	504	40,000	504
1986-07-30	500	504	500	504	87,000	504
1986-07-29	505	507	500	504	131,000	504
1986-07-28	507	512	505	505	177,000	505
1986-07-26	502	505	500	505	192,000	505
1986-07-25	510	510	500	501	200,000	501
1986-07-24	518	519	511	511	163,000	511
1986-07-23	530	530	525	528	51,000	528
1986-07-22	534	534	522	524	43,000	524
1986-07-21	525	525	520	525	74,000	525
1986-07-19	532	532	515	515	232,000	515
1986-07-18	530	535	511	511	193,000	511
1986-07-17	555	565	555	560	57,000	560
1986-07-16	548	558	548	558	63,000	558
1986-07-15	550	560	550	560	195,000	560
1986-07-14	550	551	545	550	214,000	550
1986-07-11	555	555	549	549	215,000	549
1986-07-10	564	564	551	551	46,000	551
1986-07-09	584	584	566	566	69,000	566
1986-07-08	581	600	580	589	32,000	589
1986-07-07	580	600	580	591	27,000	591
1986-07-05	580	600	580	600	19,000	600
1986-07-04	593	593	580	585	127,000	585
1986-07-03	597	600	594	594	202,000	594
1986-07-02	600	600	596	597	22,000	597
1986-07-01	610	610	595	600	87,000	600
1986-06-30	620	620	606	610	89,000	610
1986-06-28	605	605	605	605	39,000	605
1986-06-27	623	623	605	605	58,000	605
1986-06-26	605	623	605	623	52,000	623
1986-06-25	602	603	600	600	54,000	600
1986-06-24	595	605	594	605	49,000	605
1986-06-23	599	600	592	592	82,000	592
1986-06-21	598	600	591	600	148,000	600
1986-06-20	605	605	598	598	95,000	598
1986-06-19	608	615	606	606	170,000	606
1986-06-18	610	620	610	610	256,000	610
1986-06-17	613	615	607	615	142,000	615
1986-06-16	613	613	606	610	85,000	610
1986-06-13	610	616	610	613	77,000	613
1986-06-12	625	625	616	616	73,000	616
1986-06-11	618	625	616	620	72,000	620
1986-06-10	617	622	615	617	226,000	617
1986-06-09	618	620	617	617	33,000	617
1986-06-07	620	620	617	620	30,000	620
1986-06-06	619	620	617	620	51,000	620
1986-06-05	619	620	619	620	46,000	620
1986-06-04	617	620	615	620	81,000	620
1986-06-03	621	621	617	620	75,000	620
1986-06-02	625	625	620	620	39,000	620
1986-05-31	617	620	617	618	22,000	618
1986-05-30	625	625	618	620	42,000	620
1986-05-29	617	625	617	625	133,000	625
1986-05-28	626	627	615	615	96,000	615
1986-05-27	620	627	615	627	72,000	627
1986-05-26	620	630	619	627	44,000	627
1986-05-24	620	625	615	615	94,000	615
1986-05-23	628	630	625	625	34,000	625
1986-05-22	625	629	620	628	87,000	628
1986-05-21	635	643	631	631	160,000	631
1986-05-20	637	648	636	648	51,000	648
1986-05-19	635	637	635	637	5,000	637
1986-05-17	643	650	635	650	125,000	650
1986-05-16	644	650	643	650	143,000	650
1986-05-15	644	650	643	645	92,000	645
1986-05-14	642	645	642	645	97,000	645
1986-05-13	645	645	635	643	72,000	643
1986-05-12	650	653	647	648	155,000	648
1986-05-09	652	655	652	653	169,000	653
1986-05-08	654	655	653	653	71,000	653
1986-05-07	654	656	653	656	184,000	656
1986-05-06	656	656	654	656	86,000	656
1986-05-02	660	660	654	656	251,000	656
1986-05-01	660	664	660	661	198,000	661
1986-04-30	655	664	650	664	381,000	664
1986-04-28	651	660	650	655	263,000	655
1986-04-26	649	651	640	649	422,000	649
1986-04-25	649	650	638	645	290,000	645
1986-04-24	655	657	644	648	437,000	648
1986-04-23	630	652	630	652	1,049,000	652
1986-04-22	615	630	615	628	391,000	628
1986-04-21	603	612	598	612	397,000	612
1986-04-19	605	605	600	604	62,000	604
1986-04-18	600	610	600	605	130,000	605
1986-04-17	590	609	590	600	98,000	600
1986-04-16	580	590	580	590	40,000	590
1986-04-15	614	614	596	598	124,000	598
1986-04-14	612	617	610	617	210,000	617
1986-04-11	613	614	609	614	354,000	614
1986-04-10	620	620	611	611	511,000	611
1986-04-09	611	615	604	614	953,000	614
1986-04-08	585	609	584	609	659,000	609
1986-04-07	575	584	575	584	220,000	584
1986-04-05	574	577	573	575	186,000	575
1986-04-04	560	570	543	569	127,000	569
1986-04-03	560	567	550	560	86,000	560
1986-04-02	543	550	542	550	80,000	550
1986-04-01	544	545	542	542	125,000	542
1986-03-31	545	545	540	540	116,000	540
1986-03-29	543	545	543	545	14,000	545
1986-03-28	545	545	540	540	38,000	540
1986-03-27	521	540	521	540	176,000	540
1986-03-26	528	531	510	526	135,000	526
1986-03-25	530	530	520	525	196,000	525
1986-03-24	531	540	520	520	130,000	520
1986-03-22	526	540	526	528	18,000	528
1986-03-20	548	548	526	526	87,000	526
1986-03-19	543	543	530	540	104,000	540
1986-03-18	541	545	540	540	99,000	540
1986-03-17	541	550	541	542	43,000	542
1986-03-15	550	555	546	550	49,000	550
1986-03-14	550	553	545	550	95,000	550
1986-03-13	554	555	551	551	108,000	551
1986-03-12	555	558	550	555	60,000	555
1986-03-11	559	560	557	559	118,000	559
1986-03-10	561	565	557	564	84,000	564
1986-03-07	565	567	560	560	105,000	560
1986-03-06	565	570	565	567	39,000	567
1986-03-05	555	563	555	563	54,000	563
1986-03-04	558	565	556	556	62,000	556
1986-03-03	559	559	556	556	77,000	556
1986-03-01	556	559	555	556	36,000	556
1986-02-28	555	557	555	555	128,000	555
1986-02-27	556	570	556	570	23,000	570
1986-02-26	555	570	555	570	59,000	570
1986-02-25	570	570	560	560	195,000	560
1986-02-24	570	570	560	570	52,000	570
1986-02-22	570	575	570	570	25,000	570
1986-02-21	570	570	570	570	37,000	570
1986-02-20	569	570	563	570	162,000	570
1986-02-19	570	570	565	565	71,000	565
1986-02-18	570	571	565	570	107,000	570
1986-02-17	577	579	569	575	179,000	575
1986-02-15	578	580	570	580	103,000	580
1986-02-14	575	579	572	579	204,000	579
1986-02-13	576	577	573	577	129,000	577
1986-02-12	570	576	566	572	133,000	572
1986-02-10	564	568	560	567	79,000	567
1986-02-07	565	567	560	565	103,000	565
1986-02-06	567	567	555	565	293,000	565
1986-02-05	567	567	561	567	123,000	567
1986-02-04	560	570	555	567	308,000	567
1986-02-03	561	562	556	562	86,000	562
1986-02-01	565	565	561	563	207,000	563
1986-01-31	565	568	565	568	164,000	568
1986-01-30	560	560	554	560	177,000	560
1986-01-29	541	555	541	553	109,000	553
1986-01-28	536	546	536	536	30,000	536
1986-01-27	544	544	535	535	15,000	535
1986-01-25	532	550	530	550	16,000	550
1986-01-24	521	535	521	529	75,000	529
1986-01-23	531	534	520	520	104,000	520
1986-01-22	531	539	531	534	94,000	534
1986-01-21	535	540	531	539	177,000	539
1986-01-20	540	542	539	540	120,000	540
1986-01-18	540	542	539	539	95,000	539
1986-01-17	553	555	545	545	29,000	545
1986-01-16	551	551	540	540	105,000	540
1986-01-14	545	555	545	550	43,000	550
1986-01-13	551	551	550	550	12,000	550
1986-01-10	551	551	550	550	51,000	550
1986-01-09	560	560	555	560	38,000	560
1986-01-08	557	560	557	560	33,000	560
1986-01-07	545	559	545	559	50,000	559
1986-01-06	561	561	558	560	12,000	560
1986-01-04	557	560	550	558	14,000	558

分割・併合履歴：なし

6101 (株)ツガミ の時系列データ [1986年度]

6101 (株)ツガミの時系列データ [1986年度]