6101 (株)ツガミ の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 1,040 | 1,050 | 1,030 | 1,030 | 158,000 | 1,030 |
| 1989-12-28 | 1,040 | 1,050 | 1,030 | 1,050 | 232,000 | 1,050 |
| 1989-12-27 | 1,040 | 1,050 | 1,020 | 1,040 | 459,000 | 1,040 |
| 1989-12-26 | 1,020 | 1,030 | 1,010 | 1,030 | 265,000 | 1,030 |
| 1989-12-25 | 1,020 | 1,030 | 1,000 | 1,010 | 124,000 | 1,010 |
| 1989-12-22 | 1,010 | 1,020 | 1,000 | 1,000 | 105,000 | 1,000 |
| 1989-12-21 | 1,020 | 1,020 | 1,000 | 1,000 | 216,000 | 1,000 |
| 1989-12-20 | 1,020 | 1,020 | 1,000 | 1,020 | 306,000 | 1,020 |
| 1989-12-19 | 1,020 | 1,020 | 1,010 | 1,010 | 229,000 | 1,010 |
| 1989-12-18 | 1,030 | 1,030 | 1,010 | 1,030 | 274,000 | 1,030 |
| 1989-12-15 | 1,030 | 1,040 | 1,020 | 1,030 | 436,000 | 1,030 |
| 1989-12-14 | 1,040 | 1,050 | 1,030 | 1,030 | 371,000 | 1,030 |
| 1989-12-13 | 1,060 | 1,060 | 1,030 | 1,040 | 681,000 | 1,040 |
| 1989-12-12 | 1,030 | 1,060 | 1,030 | 1,060 | 2,113,000 | 1,060 |
| 1989-12-11 | 1,030 | 1,030 | 1,020 | 1,030 | 310,000 | 1,030 |
| 1989-12-08 | 1,020 | 1,030 | 1,010 | 1,030 | 410,000 | 1,030 |
| 1989-12-07 | 1,020 | 1,030 | 1,020 | 1,030 | 384,000 | 1,030 |
| 1989-12-06 | 1,020 | 1,040 | 1,020 | 1,020 | 444,000 | 1,020 |
| 1989-12-05 | 1,020 | 1,040 | 1,010 | 1,020 | 1,038,000 | 1,020 |
| 1989-12-04 | 990 | 1,020 | 987 | 1,020 | 657,000 | 1,020 |
| 1989-12-01 | 985 | 989 | 976 | 980 | 430,000 | 980 |
| 1989-11-30 | 989 | 990 | 980 | 984 | 359,000 | 984 |
| 1989-11-29 | 990 | 990 | 980 | 989 | 265,000 | 989 |
| 1989-11-28 | 1,010 | 1,010 | 990 | 990 | 298,000 | 990 |
| 1989-11-27 | 1,010 | 1,010 | 1,000 | 1,000 | 268,000 | 1,000 |
| 1989-11-24 | 1,020 | 1,020 | 1,000 | 1,000 | 523,000 | 1,000 |
| 1989-11-22 | 999 | 1,010 | 990 | 1,000 | 501,000 | 1,000 |
| 1989-11-21 | 989 | 999 | 983 | 995 | 218,000 | 995 |
| 1989-11-20 | 980 | 984 | 978 | 982 | 247,000 | 982 |
| 1989-11-17 | 980 | 980 | 970 | 975 | 211,000 | 975 |
| 1989-11-16 | 965 | 970 | 961 | 970 | 259,000 | 970 |
| 1989-11-15 | 974 | 975 | 960 | 961 | 423,000 | 961 |
| 1989-11-14 | 969 | 974 | 958 | 958 | 413,000 | 958 |
| 1989-11-13 | 965 | 965 | 960 | 960 | 101,000 | 960 |
| 1989-11-10 | 965 | 970 | 956 | 960 | 166,000 | 960 |
| 1989-11-09 | 960 | 979 | 956 | 956 | 148,000 | 956 |
| 1989-11-08 | 969 | 975 | 952 | 960 | 165,000 | 960 |
| 1989-11-07 | 962 | 969 | 955 | 960 | 139,000 | 960 |
| 1989-11-06 | 963 | 976 | 963 | 964 | 114,000 | 964 |
| 1989-11-02 | 965 | 980 | 961 | 980 | 251,000 | 980 |
| 1989-11-01 | 972 | 980 | 962 | 962 | 145,000 | 962 |
| 1989-10-31 | 957 | 972 | 957 | 972 | 158,000 | 972 |
| 1989-10-30 | 989 | 989 | 955 | 955 | 128,000 | 955 |
| 1989-10-27 | 976 | 980 | 951 | 979 | 268,000 | 979 |
| 1989-10-26 | 1,000 | 1,010 | 990 | 996 | 106,000 | 996 |
| 1989-10-25 | 1,000 | 1,010 | 996 | 1,000 | 152,000 | 1,000 |
| 1989-10-24 | 1,010 | 1,020 | 1,000 | 1,000 | 114,000 | 1,000 |
| 1989-10-23 | 1,010 | 1,010 | 1,000 | 1,000 | 174,000 | 1,000 |
| 1989-10-20 | 1,000 | 1,010 | 982 | 985 | 256,000 | 985 |
| 1989-10-19 | 1,020 | 1,020 | 1,000 | 1,010 | 282,000 | 1,010 |
| 1989-10-18 | 1,000 | 1,010 | 998 | 1,000 | 168,000 | 1,000 |
| 1989-10-17 | 1,010 | 1,010 | 995 | 998 | 186,000 | 998 |
| 1989-10-16 | 980 | 1,000 | 980 | 998 | 176,000 | 998 |
| 1989-10-13 | 1,000 | 1,020 | 1,000 | 1,010 | 272,000 | 1,010 |
| 1989-10-12 | 1,030 | 1,030 | 1,000 | 1,000 | 307,000 | 1,000 |
| 1989-10-11 | 1,060 | 1,060 | 1,020 | 1,030 | 694,000 | 1,030 |
| 1989-10-09 | 1,050 | 1,060 | 1,040 | 1,050 | 1,122,000 | 1,050 |
| 1989-10-06 | 1,030 | 1,040 | 1,010 | 1,040 | 757,000 | 1,040 |
| 1989-10-05 | 1,030 | 1,040 | 1,010 | 1,010 | 701,000 | 1,010 |
| 1989-10-04 | 1,020 | 1,030 | 1,010 | 1,020 | 469,000 | 1,020 |
| 1989-10-03 | 1,040 | 1,050 | 1,010 | 1,010 | 813,000 | 1,010 |
| 1989-10-02 | 1,050 | 1,060 | 1,030 | 1,030 | 1,606,000 | 1,030 |
| 1989-09-29 | 1,030 | 1,030 | 1,010 | 1,030 | 2,638,000 | 1,030 |
| 1989-09-28 | 977 | 1,030 | 977 | 1,020 | 2,915,000 | 1,020 |
| 1989-09-27 | 989 | 997 | 970 | 987 | 632,000 | 987 |
| 1989-09-26 | 955 | 990 | 955 | 990 | 760,000 | 990 |
| 1989-09-25 | 965 | 965 | 947 | 949 | 290,000 | 949 |
| 1989-09-22 | 966 | 966 | 956 | 956 | 174,000 | 956 |
| 1989-09-21 | 975 | 975 | 950 | 956 | 222,000 | 956 |
| 1989-09-20 | 975 | 985 | 970 | 970 | 409,000 | 970 |
| 1989-09-19 | 978 | 980 | 965 | 968 | 386,000 | 968 |
| 1989-09-18 | 980 | 981 | 977 | 978 | 301,000 | 978 |
| 1989-09-14 | 980 | 985 | 972 | 972 | 595,000 | 972 |
| 1989-09-13 | 979 | 989 | 970 | 970 | 1,443,000 | 970 |
| 1989-09-12 | 941 | 969 | 940 | 969 | 292,000 | 969 |
| 1989-09-11 | 942 | 949 | 936 | 940 | 128,000 | 940 |
| 1989-09-08 | 929 | 949 | 929 | 940 | 180,000 | 940 |
| 1989-09-07 | 942 | 950 | 929 | 929 | 136,000 | 929 |
| 1989-09-06 | 950 | 950 | 945 | 945 | 76,000 | 945 |
| 1989-09-05 | 951 | 952 | 940 | 950 | 110,000 | 950 |
| 1989-09-04 | 945 | 960 | 945 | 950 | 124,000 | 950 |
| 1989-09-01 | 950 | 955 | 945 | 945 | 149,000 | 945 |
| 1989-08-31 | 961 | 961 | 942 | 945 | 324,000 | 945 |
| 1989-08-30 | 965 | 970 | 960 | 961 | 267,000 | 961 |
| 1989-08-29 | 968 | 969 | 950 | 968 | 412,000 | 968 |
| 1989-08-28 | 954 | 954 | 948 | 948 | 186,000 | 948 |
| 1989-08-25 | 953 | 960 | 950 | 955 | 80,000 | 955 |
| 1989-08-24 | 965 | 970 | 950 | 953 | 120,000 | 953 |
| 1989-08-23 | 956 | 960 | 955 | 959 | 125,000 | 959 |
| 1989-08-22 | 949 | 960 | 948 | 955 | 120,000 | 955 |
| 1989-08-21 | 945 | 950 | 945 | 948 | 123,000 | 948 |
| 1989-08-18 | 950 | 950 | 940 | 950 | 191,000 | 950 |
| 1989-08-17 | 940 | 940 | 927 | 930 | 241,000 | 930 |
| 1989-08-16 | 928 | 939 | 926 | 930 | 137,000 | 930 |
| 1989-08-15 | 930 | 930 | 923 | 930 | 114,000 | 930 |
| 1989-08-14 | 916 | 920 | 916 | 920 | 73,000 | 920 |
| 1989-08-11 | 920 | 929 | 916 | 918 | 109,000 | 918 |
| 1989-08-10 | 930 | 930 | 920 | 920 | 252,000 | 920 |
| 1989-08-09 | 930 | 939 | 925 | 931 | 103,000 | 931 |
| 1989-08-08 | 930 | 945 | 930 | 940 | 96,000 | 940 |
| 1989-08-07 | 940 | 945 | 931 | 931 | 63,000 | 931 |
| 1989-08-04 | 940 | 942 | 935 | 940 | 84,000 | 940 |
| 1989-08-03 | 943 | 949 | 940 | 940 | 113,000 | 940 |
| 1989-08-02 | 945 | 945 | 938 | 943 | 110,000 | 943 |
| 1989-08-01 | 950 | 950 | 941 | 943 | 76,000 | 943 |
| 1989-07-31 | 945 | 954 | 935 | 935 | 131,000 | 935 |
| 1989-07-28 | 930 | 948 | 930 | 945 | 213,000 | 945 |
| 1989-07-27 | 936 | 940 | 930 | 930 | 337,000 | 930 |
| 1989-07-26 | 942 | 945 | 925 | 935 | 354,000 | 935 |
| 1989-07-25 | 925 | 927 | 919 | 925 | 262,000 | 925 |
| 1989-07-24 | 928 | 928 | 910 | 927 | 145,000 | 927 |
| 1989-07-21 | 920 | 924 | 915 | 920 | 206,000 | 920 |
| 1989-07-20 | 929 | 929 | 920 | 925 | 188,000 | 925 |
| 1989-07-19 | 930 | 930 | 920 | 920 | 269,000 | 920 |
| 1989-07-18 | 933 | 933 | 925 | 930 | 118,000 | 930 |
| 1989-07-17 | 935 | 935 | 930 | 930 | 139,000 | 930 |
| 1989-07-14 | 935 | 939 | 925 | 935 | 157,000 | 935 |
| 1989-07-13 | 939 | 943 | 935 | 935 | 127,000 | 935 |
| 1989-07-12 | 930 | 930 | 925 | 930 | 90,000 | 930 |
| 1989-07-11 | 940 | 940 | 925 | 927 | 174,000 | 927 |
| 1989-07-10 | 940 | 940 | 933 | 935 | 49,000 | 935 |
| 1989-07-07 | 937 | 937 | 925 | 935 | 177,000 | 935 |
| 1989-07-06 | 932 | 933 | 927 | 927 | 126,000 | 927 |
| 1989-07-05 | 937 | 937 | 924 | 930 | 195,000 | 930 |
| 1989-07-04 | 935 | 941 | 925 | 927 | 132,000 | 927 |
| 1989-07-03 | 911 | 925 | 900 | 925 | 135,000 | 925 |
| 1989-06-30 | 921 | 922 | 912 | 920 | 196,000 | 920 |
| 1989-06-29 | 940 | 948 | 936 | 940 | 132,000 | 940 |
| 1989-06-28 | 942 | 945 | 933 | 943 | 148,000 | 943 |
| 1989-06-27 | 959 | 959 | 931 | 932 | 151,000 | 932 |
| 1989-06-26 | 950 | 967 | 950 | 959 | 141,000 | 959 |
| 1989-06-23 | 971 | 978 | 969 | 969 | 197,000 | 969 |
| 1989-06-22 | 979 | 980 | 964 | 964 | 193,000 | 964 |
| 1989-06-21 | 990 | 990 | 975 | 980 | 543,000 | 980 |
| 1989-06-20 | 979 | 987 | 972 | 980 | 946,000 | 980 |
| 1989-06-19 | 949 | 960 | 941 | 959 | 331,000 | 959 |
| 1989-06-16 | 941 | 941 | 919 | 919 | 179,000 | 919 |
| 1989-06-15 | 947 | 947 | 930 | 931 | 254,000 | 931 |
| 1989-06-14 | 937 | 940 | 922 | 930 | 178,000 | 930 |
| 1989-06-13 | 954 | 955 | 940 | 941 | 111,000 | 941 |
| 1989-06-12 | 960 | 960 | 950 | 950 | 196,000 | 950 |
| 1989-06-09 | 968 | 968 | 960 | 960 | 259,000 | 960 |
| 1989-06-08 | 960 | 970 | 957 | 960 | 266,000 | 960 |
| 1989-06-07 | 970 | 970 | 951 | 960 | 202,000 | 960 |
| 1989-06-06 | 960 | 970 | 950 | 960 | 180,000 | 960 |
| 1989-06-05 | 981 | 989 | 970 | 980 | 267,000 | 980 |
| 1989-06-02 | 1,000 | 1,000 | 970 | 970 | 463,000 | 970 |
| 1989-06-01 | 1,010 | 1,010 | 995 | 998 | 1,670,000 | 998 |
| 1989-05-31 | 971 | 1,000 | 971 | 995 | 1,542,000 | 995 |
| 1989-05-30 | 970 | 978 | 960 | 970 | 143,000 | 970 |
| 1989-05-29 | 970 | 985 | 968 | 980 | 824,000 | 980 |
| 1989-05-26 | 967 | 980 | 960 | 980 | 347,000 | 980 |
| 1989-05-25 | 970 | 970 | 961 | 969 | 165,000 | 969 |
| 1989-05-24 | 975 | 975 | 965 | 970 | 136,000 | 970 |
| 1989-05-23 | 966 | 976 | 965 | 965 | 392,000 | 965 |
| 1989-05-22 | 990 | 990 | 976 | 976 | 175,000 | 976 |
| 1989-05-19 | 975 | 993 | 974 | 980 | 507,000 | 980 |
| 1989-05-18 | 971 | 983 | 970 | 970 | 354,000 | 970 |
| 1989-05-17 | 987 | 987 | 970 | 970 | 237,000 | 970 |
| 1989-05-16 | 976 | 983 | 960 | 977 | 134,000 | 977 |
| 1989-05-15 | 975 | 978 | 960 | 974 | 141,000 | 974 |
| 1989-05-12 | 980 | 990 | 970 | 985 | 239,000 | 985 |
| 1989-05-11 | 998 | 1,000 | 990 | 990 | 206,000 | 990 |
| 1989-05-10 | 995 | 1,010 | 990 | 998 | 628,000 | 998 |
| 1989-05-09 | 995 | 1,010 | 995 | 1,000 | 973,000 | 1,000 |
| 1989-05-08 | 1,020 | 1,020 | 995 | 1,010 | 797,000 | 1,010 |
| 1989-05-02 | 995 | 1,020 | 993 | 1,000 | 2,911,000 | 1,000 |
| 1989-05-01 | 994 | 995 | 986 | 995 | 1,126,000 | 995 |
| 1989-04-28 | 984 | 988 | 978 | 985 | 839,000 | 985 |
| 1989-04-27 | 985 | 990 | 975 | 982 | 1,656,000 | 982 |
| 1989-04-26 | 974 | 980 | 955 | 975 | 1,107,000 | 975 |
| 1989-04-25 | 950 | 980 | 950 | 975 | 360,000 | 975 |
| 1989-04-24 | 983 | 983 | 950 | 960 | 254,000 | 960 |
| 1989-04-21 | 942 | 993 | 936 | 973 | 932,000 | 973 |
| 1989-04-20 | 965 | 970 | 944 | 946 | 331,000 | 946 |
| 1989-04-19 | 965 | 970 | 961 | 968 | 603,000 | 968 |
| 1989-04-18 | 966 | 970 | 955 | 965 | 438,000 | 965 |
| 1989-04-17 | 964 | 979 | 960 | 963 | 506,000 | 963 |
| 1989-04-14 | 960 | 980 | 950 | 963 | 777,000 | 963 |
| 1989-04-13 | 990 | 999 | 967 | 970 | 2,803,000 | 970 |
| 1989-04-12 | 955 | 978 | 949 | 970 | 3,032,000 | 970 |
| 1989-04-11 | 921 | 950 | 921 | 950 | 801,000 | 950 |
| 1989-04-10 | 931 | 940 | 915 | 915 | 716,000 | 915 |
| 1989-04-07 | 910 | 928 | 910 | 928 | 312,000 | 928 |
| 1989-04-06 | 928 | 935 | 905 | 920 | 361,000 | 920 |
| 1989-04-05 | 954 | 954 | 928 | 929 | 909,000 | 929 |
| 1989-04-04 | 940 | 959 | 940 | 941 | 1,937,000 | 941 |
| 1989-04-03 | 936 | 939 | 920 | 935 | 1,739,000 | 935 |
| 1989-03-31 | 893 | 930 | 890 | 910 | 1,874,000 | 910 |
| 1989-03-30 | 878 | 910 | 877 | 893 | 449,000 | 893 |
| 1989-03-29 | 847 | 868 | 845 | 868 | 324,000 | 868 |
| 1989-03-28 | 855 | 860 | 837 | 837 | 180,000 | 837 |
| 1989-03-27 | 839 | 849 | 830 | 830 | 259,000 | 830 |
| 1989-03-24 | 861 | 861 | 840 | 849 | 298,000 | 849 |
| 1989-03-23 | 850 | 856 | 840 | 851 | 217,000 | 851 |
| 1989-03-22 | 865 | 870 | 855 | 862 | 321,000 | 862 |
| 1989-03-20 | 880 | 880 | 870 | 871 | 215,000 | 871 |
| 1989-03-17 | 885 | 894 | 880 | 885 | 292,000 | 885 |
| 1989-03-16 | 890 | 890 | 880 | 890 | 335,000 | 890 |
| 1989-03-15 | 880 | 895 | 875 | 889 | 169,000 | 889 |
| 1989-03-14 | 876 | 895 | 860 | 860 | 370,000 | 860 |
| 1989-03-13 | 888 | 889 | 866 | 866 | 294,000 | 866 |
| 1989-03-10 | 895 | 895 | 882 | 886 | 262,000 | 886 |
| 1989-03-09 | 905 | 905 | 891 | 900 | 281,000 | 900 |
| 1989-03-08 | 910 | 910 | 898 | 909 | 414,000 | 909 |
| 1989-03-07 | 900 | 908 | 898 | 900 | 433,000 | 900 |
| 1989-03-06 | 933 | 933 | 910 | 910 | 482,000 | 910 |
| 1989-03-03 | 930 | 936 | 918 | 927 | 2,891,000 | 927 |
| 1989-03-02 | 896 | 926 | 888 | 926 | 1,491,000 | 926 |
| 1989-03-01 | 917 | 917 | 886 | 886 | 1,422,000 | 886 |
| 1989-02-28 | 910 | 931 | 899 | 899 | 3,844,000 | 899 |
| 1989-02-27 | 881 | 900 | 880 | 900 | 1,220,000 | 900 |
| 1989-02-23 | 886 | 890 | 880 | 890 | 1,416,000 | 890 |
| 1989-02-22 | 889 | 895 | 880 | 889 | 1,440,000 | 889 |
| 1989-02-21 | 860 | 880 | 856 | 880 | 818,000 | 880 |
| 1989-02-20 | 860 | 860 | 840 | 841 | 384,000 | 841 |
| 1989-02-17 | 859 | 859 | 830 | 850 | 278,000 | 850 |
| 1989-02-16 | 855 | 865 | 846 | 850 | 467,000 | 850 |
| 1989-02-15 | 850 | 870 | 845 | 850 | 714,000 | 850 |
| 1989-02-14 | 862 | 862 | 830 | 850 | 268,000 | 850 |
| 1989-02-13 | 850 | 860 | 848 | 860 | 315,000 | 860 |
| 1989-02-10 | 855 | 868 | 855 | 865 | 603,000 | 865 |
| 1989-02-09 | 864 | 864 | 855 | 855 | 606,000 | 855 |
| 1989-02-08 | 868 | 870 | 860 | 863 | 547,000 | 863 |
| 1989-02-07 | 873 | 880 | 865 | 865 | 944,000 | 865 |
| 1989-02-06 | 871 | 875 | 860 | 863 | 333,000 | 863 |
| 1989-02-03 | 870 | 884 | 870 | 870 | 877,000 | 870 |
| 1989-02-02 | 858 | 870 | 856 | 865 | 456,000 | 865 |
| 1989-02-01 | 870 | 878 | 854 | 858 | 832,000 | 858 |
| 1989-01-31 | 875 | 885 | 872 | 879 | 962,000 | 879 |
| 1989-01-30 | 888 | 903 | 880 | 885 | 3,197,000 | 885 |
| 1989-01-28 | 870 | 888 | 868 | 888 | 3,274,000 | 888 |
| 1989-01-27 | 858 | 873 | 856 | 867 | 3,988,000 | 867 |
| 1989-01-26 | 830 | 840 | 826 | 838 | 670,000 | 838 |
| 1989-01-25 | 834 | 834 | 821 | 830 | 618,000 | 830 |
| 1989-01-24 | 843 | 844 | 820 | 830 | 639,000 | 830 |
| 1989-01-23 | 849 | 850 | 830 | 840 | 1,422,000 | 840 |
| 1989-01-20 | 805 | 840 | 800 | 839 | 2,080,000 | 839 |
| 1989-01-19 | 815 | 824 | 808 | 815 | 694,000 | 815 |
| 1989-01-18 | 816 | 825 | 810 | 810 | 685,000 | 810 |
| 1989-01-17 | 825 | 830 | 812 | 825 | 1,053,000 | 825 |
| 1989-01-13 | 809 | 815 | 804 | 815 | 1,781,000 | 815 |
| 1989-01-12 | 811 | 814 | 801 | 805 | 1,362,000 | 805 |
| 1989-01-11 | 784 | 815 | 784 | 801 | 3,045,000 | 801 |
| 1989-01-10 | 789 | 789 | 761 | 774 | 864,000 | 774 |
| 1989-01-09 | 763 | 785 | 763 | 784 | 1,039,000 | 784 |
| 1989-01-06 | 738 | 760 | 737 | 756 | 751,000 | 756 |
| 1989-01-05 | 735 | 744 | 730 | 732 | 261,000 | 732 |
| 1989-01-04 | 735 | 740 | 725 | 735 | 68,000 | 735 |
分割・併合履歴 ： なし
