6101 (株)ツガミ の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-28616616595615330,000615
1990-12-27600619600606622,000606
1990-12-26590599580597225,000597
1990-12-25616620580580282,000580
1990-12-21631631600606267,000606
1990-12-20652652630630244,000630
1990-12-19651660643652333,000652
1990-12-18650652631641270,000641
1990-12-17675675651652174,000652
1990-12-14670675650672623,000672
1990-12-13688688655661535,000661
1990-12-12662680662680390,000680
1990-12-11669685650651327,000651
1990-12-10650668626668408,000668
1990-12-07615629610615524,000615
1990-12-06576580562563273,000563
1990-12-05576580550556568,000556
1990-12-04575580559562583,000562
1990-12-03612616600604574,000604
1990-11-305766085615621,331,000562
1990-11-29600620592606585,000606
1990-11-28700700640641672,000641
1990-11-27707707695700285,000700
1990-11-26720720695708147,000708
1990-11-22699715673710468,000710
1990-11-21700700660699537,000699
1990-11-20729729700704358,000704
1990-11-19740740716725211,000725
1990-11-16711711700710394,000710
1990-11-15750755710715354,000715
1990-11-14785785750750173,000750
1990-11-13771800770799159,000799
1990-11-09725731710731369,000731
1990-11-08728740715715196,000715
1990-11-07750768750768138,000768
1990-11-06801810757770172,000770
1990-11-05810810790800148,000800
1990-11-02780800756800251,000800
1990-11-01830831772790340,000790
1990-10-31878879844845245,000845
1990-10-30870880864868201,000868
1990-10-29870891859870295,000870
1990-10-26900900865870354,000870
1990-10-25925927895901424,000901
1990-10-24844915844905644,000905
1990-10-23831880815864988,000864
1990-10-22750805750805368,000805
1990-10-19720777720735346,000735
1990-10-18702719700716186,000716
1990-10-17705710699699118,000699
1990-10-16710720700705155,000705
1990-10-1570071069570181,000701
1990-10-12670680660670245,000670
1990-10-11685700683690258,000690
1990-10-09720739711715226,000715
1990-10-08670710670710338,000710
1990-10-05690719675675234,000675
1990-10-04662680650655176,000655
1990-10-03660700660662433,000662
1990-10-02605670578670988,000670
1990-09-27740750700709615,000709
1990-09-26830840760760310,000760
1990-09-25850850830835190,000835
1990-09-21859870851860251,000860
1990-09-2085786585786061,000860
1990-09-1987587585685673,000856
1990-09-18876877845870117,000870
1990-09-17920921870871121,000871
1990-09-14900920900910192,000910
1990-09-13921921905905186,000905
1990-09-12899931890911224,000911
1990-09-11900900872890267,000890
1990-09-1085285285185122,000851
1990-09-07848860815851330,000851
1990-09-06910910845851307,000851
1990-09-05930935880900188,000900
1990-09-04970999927930275,000930
1990-09-031,0501,050990990398,000990
1990-08-319731,0709731,050535,0001,050
1990-08-30890963881963372,000963
1990-08-29915915890890159,000890
1990-08-28925925925925162,000925
1990-08-27805830805827301,000827
1990-08-24830855815815561,000815
1990-08-23920925840840510,000840
1990-08-22970980935940265,000940
1990-08-211,0101,0201,0001,000190,0001,000
1990-08-201,0101,0109901,000137,0001,000
1990-08-171,0301,0301,0001,02089,0001,020
1990-08-161,0501,0501,0301,050107,0001,050
1990-08-151,0001,0609901,060208,0001,060
1990-08-14966980951980364,000980
1990-08-131,0701,070962976156,000976
1990-08-101,0601,0601,0201,050174,0001,050
1990-08-091,0701,0801,0501,070191,0001,070
1990-08-081,0501,0901,0201,050227,0001,050
1990-08-071,0701,0709801,050480,0001,050
1990-08-061,1501,1501,0801,080285,0001,080
1990-08-031,1801,1801,1501,150228,0001,150
1990-08-021,1901,2101,1801,180204,0001,180
1990-08-011,2301,2501,2201,250105,0001,250
1990-07-311,2001,2201,1801,220309,0001,220
1990-07-301,2301,2301,1901,19083,0001,190
1990-07-271,2801,2801,1901,250339,0001,250
1990-07-261,2801,2901,2601,260189,0001,260
1990-07-251,3001,3001,2801,290100,0001,290
1990-07-241,3001,3201,2701,290140,0001,290
1990-07-231,3501,3501,3101,310127,0001,310
1990-07-201,3501,3501,3101,340214,0001,340
1990-07-191,3401,3601,3201,340236,0001,340
1990-07-181,3601,3601,3201,350274,0001,350
1990-07-171,3601,3601,3201,320270,0001,320
1990-07-161,3201,3401,3101,320136,0001,320
1990-07-131,3301,3401,3001,300233,0001,300
1990-07-121,3501,3601,3201,320201,0001,320
1990-07-111,3601,3701,3301,330204,0001,330
1990-07-101,3501,3501,3201,320183,0001,320
1990-07-091,3601,3601,3301,340170,0001,340
1990-07-061,3701,3901,3501,360289,0001,360
1990-07-051,3901,4101,3701,370668,0001,370
1990-07-041,4001,4101,3601,380920,0001,380
1990-07-031,2801,4101,2801,4101,420,0001,410
1990-07-021,2801,3001,2801,290126,0001,290
1990-06-291,3001,3001,2701,280288,0001,280
1990-06-281,3101,3101,2901,290138,0001,290
1990-06-271,3001,3101,2901,290397,0001,290
1990-06-261,2801,3001,2801,300347,0001,300
1990-06-251,2601,2901,2501,280442,0001,280
1990-06-221,3001,3001,2601,260321,0001,260
1990-06-211,3201,3301,2701,300398,0001,300
1990-06-201,3601,3601,3201,330209,0001,330
1990-06-191,3601,3601,3001,340500,0001,340
1990-06-181,4001,4001,3601,360220,0001,360
1990-06-151,4201,4201,3801,380420,0001,380
1990-06-141,4401,4501,4001,400703,0001,400
1990-06-131,4301,4301,3901,430940,0001,430
1990-06-121,3901,4001,3801,390370,0001,390
1990-06-111,4101,4201,3801,390469,0001,390
1990-06-081,4501,4501,4101,410780,0001,410
1990-06-071,4701,4701,4301,4401,440,0001,440
1990-06-061,4701,4701,4301,4301,520,0001,430
1990-06-051,4801,4801,4501,4501,756,0001,450
1990-06-041,5001,5101,4601,4803,692,0001,480
1990-06-011,4001,4901,3701,4808,498,0001,480
1990-05-311,4201,4201,3901,3902,372,0001,390
1990-05-301,4301,4301,3901,4206,627,0001,420
1990-05-291,3001,3901,2801,3909,744,0001,390
1990-05-281,3301,3301,2701,2803,163,0001,280
1990-05-251,3601,3701,2701,3109,259,0001,310
1990-05-241,3801,4001,3401,3404,898,0001,340
1990-05-231,3401,3801,3401,3601,209,0001,360
1990-05-221,3301,3501,3201,340734,0001,340
1990-05-211,3401,3501,3201,320492,0001,320
1990-05-181,3701,3801,3301,3302,192,0001,330
1990-05-171,3401,3701,3301,3502,027,0001,350
1990-05-161,3201,3601,3201,3302,390,0001,330
1990-05-151,2501,3401,2501,3101,639,0001,310
1990-05-141,2601,2801,2601,270648,0001,270
1990-05-111,2101,2801,2101,2801,320,0001,280
1990-05-101,2201,2401,2001,230514,0001,230
1990-05-091,1501,2501,1401,240969,0001,240
1990-05-081,1601,1901,1501,150189,0001,150
1990-05-071,2101,2201,1901,20091,0001,200
1990-05-021,1601,2001,1501,190202,0001,190
1990-05-011,1701,1901,1701,17081,0001,170
1990-04-271,1501,1901,1501,190271,0001,190
1990-04-261,1501,1801,1301,170356,0001,170
1990-04-251,1901,2101,1501,160652,0001,160
1990-04-241,2501,2601,1801,240348,0001,240
1990-04-231,2701,2701,2301,270331,0001,270
1990-04-201,2801,2901,2701,280553,0001,280
1990-04-191,2801,3001,2401,300642,0001,300
1990-04-181,3001,3301,2601,2701,738,0001,270
1990-04-171,2401,3001,2301,300535,0001,300
1990-04-161,2501,2901,2401,280544,0001,280
1990-04-131,2601,2801,2501,270638,0001,270
1990-04-121,3001,3001,2501,270984,0001,270
1990-04-111,2401,3001,2201,3001,032,0001,300
1990-04-101,2301,2701,2101,260893,0001,260
1990-04-091,2801,2801,2801,280407,0001,280
1990-04-061,0801,0801,0801,080400,0001,080
1990-04-051,0401,0509499602,360,000960
1990-04-041,2401,2601,0701,1202,496,0001,120
1990-04-031,2001,2501,1701,2501,322,0001,250
1990-04-021,2501,2501,1501,2001,460,0001,200
1990-03-301,2801,3201,2601,2701,278,0001,270
1990-03-291,4001,4201,2701,2804,535,0001,280
1990-03-281,3501,4301,3201,4007,512,0001,400
1990-03-271,2501,3501,2401,3503,577,0001,350
1990-03-261,2501,2701,2501,250507,0001,250
1990-03-231,2601,2801,2401,2801,471,0001,280
1990-03-221,3101,3101,2401,2404,135,0001,240
1990-03-201,2501,3301,2401,3303,533,0001,330
1990-03-191,2501,2801,2401,2601,501,0001,260
1990-03-161,2601,2901,2401,2701,658,0001,270
1990-03-151,2401,2801,2401,2701,477,0001,270
1990-03-141,2601,2801,2501,250611,0001,250
1990-03-131,2601,2901,2501,2801,809,0001,280
1990-03-121,2801,2801,2701,270691,0001,270
1990-03-091,2701,3101,2701,2904,832,0001,290
1990-03-081,2001,2801,2001,2603,851,0001,260
1990-03-071,1801,2201,1701,2001,554,0001,200
1990-03-061,2501,2501,1401,2003,775,0001,200
1990-03-051,2001,2401,1901,2404,083,0001,240
1990-03-021,1401,2101,1401,2004,824,0001,200
1990-03-011,1401,1701,1301,1403,041,0001,140
1990-02-281,0501,1701,0501,1603,275,0001,160
1990-02-271,0401,0701,0301,040457,0001,040
1990-02-261,0601,0709901,020897,0001,020
1990-02-231,0701,0801,0401,070453,0001,070
1990-02-221,0601,0901,0501,050684,0001,050
1990-02-211,1001,1001,0601,070655,0001,070
1990-02-201,1101,1201,1001,100900,0001,100
1990-02-191,1301,1301,1001,1201,108,0001,120
1990-02-161,1101,1301,0901,1302,937,0001,130
1990-02-151,0701,1201,0501,1003,963,0001,100
1990-02-141,0701,0801,0501,0501,274,0001,050
1990-02-131,0401,0801,0401,0701,446,0001,070
1990-02-091,0401,0501,0301,040365,0001,040
1990-02-081,0401,0501,0301,040240,0001,040
1990-02-071,0301,0501,0301,030215,0001,030
1990-02-061,0401,0401,0301,030163,0001,030
1990-02-051,0401,0501,0301,030401,0001,030
1990-02-021,0401,0501,0301,040448,0001,040
1990-02-011,0101,0501,0101,030428,0001,030
1990-01-311,0101,0201,0001,010138,0001,010
1990-01-301,0101,0201,0001,000398,0001,000
1990-01-291,0001,0201,0001,01066,0001,010
1990-01-261,0101,0201,0001,000260,0001,000
1990-01-251,0101,0201,0101,010222,0001,010
1990-01-241,0101,0301,0101,010246,0001,010
1990-01-231,0101,0301,0101,010317,0001,010
1990-01-221,0001,0201,0001,020103,0001,020
1990-01-191,0101,0201,0001,000226,0001,000
1990-01-181,0201,0301,0101,010132,0001,010
1990-01-171,0101,0201,0101,02077,0001,020
1990-01-161,0401,0401,0001,000522,0001,000
1990-01-121,0501,0601,0401,040346,0001,040
1990-01-111,0401,0501,0401,040204,0001,040
1990-01-101,0501,0601,0401,040399,0001,040
1990-01-091,0701,0701,0501,050511,0001,050
1990-01-081,0801,0901,0601,0601,124,0001,060
1990-01-051,0801,0901,0501,0601,013,0001,060
1990-01-041,0501,0801,0401,060807,0001,060

分割・併合履歴 : なし