6101 (株)ツガミ の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 597 | 597 | 586 | 597 | 85,000 | 597 |
| 1991-12-27 | 590 | 591 | 585 | 586 | 71,000 | 586 |
| 1991-12-26 | 580 | 599 | 580 | 580 | 94,000 | 580 |
| 1991-12-25 | 585 | 596 | 585 | 585 | 83,000 | 585 |
| 1991-12-24 | 620 | 620 | 580 | 585 | 86,000 | 585 |
| 1991-12-20 | 600 | 605 | 591 | 600 | 195,000 | 600 |
| 1991-12-19 | 600 | 610 | 581 | 600 | 341,000 | 600 |
| 1991-12-18 | 641 | 641 | 630 | 633 | 149,000 | 633 |
| 1991-12-17 | 676 | 679 | 651 | 658 | 443,000 | 658 |
| 1991-12-16 | 617 | 686 | 613 | 676 | 1,145,000 | 676 |
| 1991-12-13 | 586 | 608 | 585 | 607 | 234,000 | 607 |
| 1991-12-12 | 564 | 586 | 564 | 586 | 164,000 | 586 |
| 1991-12-11 | 569 | 570 | 565 | 570 | 134,000 | 570 |
| 1991-12-10 | 578 | 585 | 576 | 578 | 49,000 | 578 |
| 1991-12-09 | 580 | 586 | 580 | 582 | 96,000 | 582 |
| 1991-12-06 | 575 | 590 | 575 | 580 | 272,000 | 580 |
| 1991-12-05 | 580 | 598 | 580 | 583 | 112,000 | 583 |
| 1991-12-04 | 565 | 573 | 565 | 570 | 122,000 | 570 |
| 1991-12-03 | 562 | 565 | 556 | 564 | 53,000 | 564 |
| 1991-12-02 | 553 | 565 | 550 | 554 | 144,000 | 554 |
| 1991-11-29 | 557 | 570 | 555 | 555 | 403,000 | 555 |
| 1991-11-28 | 570 | 571 | 561 | 562 | 181,000 | 562 |
| 1991-11-27 | 575 | 584 | 570 | 570 | 147,000 | 570 |
| 1991-11-26 | 575 | 584 | 575 | 575 | 39,000 | 575 |
| 1991-11-25 | 561 | 580 | 561 | 580 | 61,000 | 580 |
| 1991-11-22 | 569 | 590 | 567 | 590 | 352,000 | 590 |
| 1991-11-21 | 580 | 580 | 568 | 568 | 587,000 | 568 |
| 1991-11-20 | 580 | 585 | 575 | 580 | 383,000 | 580 |
| 1991-11-19 | 630 | 630 | 616 | 620 | 106,000 | 620 |
| 1991-11-18 | 615 | 618 | 603 | 611 | 108,000 | 611 |
| 1991-11-15 | 635 | 648 | 635 | 638 | 196,000 | 638 |
| 1991-11-14 | 646 | 650 | 638 | 638 | 131,000 | 638 |
| 1991-11-13 | 669 | 671 | 655 | 656 | 85,000 | 656 |
| 1991-11-12 | 670 | 670 | 655 | 664 | 54,000 | 664 |
| 1991-11-11 | 669 | 669 | 651 | 656 | 38,000 | 656 |
| 1991-11-08 | 671 | 671 | 650 | 650 | 245,000 | 650 |
| 1991-11-07 | 671 | 679 | 670 | 671 | 164,000 | 671 |
| 1991-11-06 | 680 | 693 | 670 | 671 | 183,000 | 671 |
| 1991-11-05 | 708 | 708 | 693 | 694 | 190,000 | 694 |
| 1991-11-01 | 689 | 705 | 681 | 702 | 1,402,000 | 702 |
| 1991-10-31 | 695 | 695 | 685 | 689 | 349,000 | 689 |
| 1991-10-30 | 700 | 704 | 687 | 687 | 391,000 | 687 |
| 1991-10-29 | 698 | 700 | 690 | 698 | 496,000 | 698 |
| 1991-10-28 | 680 | 690 | 672 | 690 | 230,000 | 690 |
| 1991-10-25 | 675 | 675 | 651 | 662 | 533,000 | 662 |
| 1991-10-24 | 649 | 685 | 645 | 679 | 969,000 | 679 |
| 1991-10-23 | 650 | 658 | 649 | 650 | 232,000 | 650 |
| 1991-10-22 | 665 | 665 | 658 | 661 | 174,000 | 661 |
| 1991-10-21 | 650 | 660 | 640 | 660 | 176,000 | 660 |
| 1991-10-18 | 625 | 640 | 621 | 639 | 115,000 | 639 |
| 1991-10-17 | 630 | 630 | 625 | 629 | 92,000 | 629 |
| 1991-10-16 | 636 | 636 | 621 | 621 | 56,000 | 621 |
| 1991-10-15 | 610 | 630 | 610 | 620 | 79,000 | 620 |
| 1991-10-14 | 635 | 635 | 620 | 630 | 52,000 | 630 |
| 1991-10-11 | 637 | 645 | 631 | 639 | 58,000 | 639 |
| 1991-10-09 | 655 | 655 | 635 | 637 | 114,000 | 637 |
| 1991-10-08 | 650 | 652 | 650 | 650 | 73,000 | 650 |
| 1991-10-07 | 645 | 655 | 640 | 650 | 109,000 | 650 |
| 1991-10-04 | 661 | 669 | 652 | 653 | 184,000 | 653 |
| 1991-10-03 | 655 | 670 | 649 | 670 | 171,000 | 670 |
| 1991-10-02 | 662 | 662 | 657 | 662 | 145,000 | 662 |
| 1991-10-01 | 655 | 661 | 640 | 652 | 105,000 | 652 |
| 1991-09-30 | 660 | 660 | 655 | 655 | 36,000 | 655 |
| 1991-09-27 | 640 | 660 | 640 | 645 | 58,000 | 645 |
| 1991-09-26 | 651 | 651 | 633 | 650 | 67,000 | 650 |
| 1991-09-25 | 641 | 646 | 630 | 631 | 124,000 | 631 |
| 1991-09-24 | 630 | 641 | 630 | 635 | 136,000 | 635 |
| 1991-09-20 | 680 | 680 | 620 | 621 | 224,000 | 621 |
| 1991-09-19 | 680 | 680 | 664 | 664 | 357,000 | 664 |
| 1991-09-18 | 660 | 660 | 640 | 657 | 203,000 | 657 |
| 1991-09-17 | 646 | 650 | 636 | 650 | 258,000 | 650 |
| 1991-09-13 | 620 | 648 | 612 | 626 | 370,000 | 626 |
| 1991-09-12 | 620 | 620 | 611 | 611 | 143,000 | 611 |
| 1991-09-11 | 620 | 626 | 600 | 610 | 205,000 | 610 |
| 1991-09-10 | 616 | 629 | 616 | 620 | 86,000 | 620 |
| 1991-09-09 | 619 | 629 | 615 | 615 | 73,000 | 615 |
| 1991-09-06 | 592 | 620 | 591 | 611 | 558,000 | 611 |
| 1991-09-05 | 595 | 597 | 585 | 590 | 155,000 | 590 |
| 1991-09-04 | 590 | 600 | 588 | 595 | 117,000 | 595 |
| 1991-09-03 | 590 | 599 | 580 | 588 | 115,000 | 588 |
| 1991-09-02 | 566 | 595 | 561 | 590 | 63,000 | 590 |
| 1991-08-30 | 564 | 579 | 564 | 570 | 67,000 | 570 |
| 1991-08-29 | 557 | 560 | 555 | 557 | 61,000 | 557 |
| 1991-08-28 | 551 | 556 | 551 | 551 | 85,000 | 551 |
| 1991-08-27 | 550 | 570 | 550 | 570 | 90,000 | 570 |
| 1991-08-26 | 587 | 587 | 560 | 560 | 53,000 | 560 |
| 1991-08-23 | 594 | 596 | 582 | 582 | 40,000 | 582 |
| 1991-08-22 | 618 | 618 | 610 | 616 | 132,000 | 616 |
| 1991-08-21 | 555 | 595 | 555 | 578 | 82,000 | 578 |
| 1991-08-20 | 540 | 559 | 540 | 555 | 200,000 | 555 |
| 1991-08-19 | 607 | 607 | 549 | 549 | 216,000 | 549 |
| 1991-08-16 | 604 | 604 | 598 | 598 | 140,000 | 598 |
| 1991-08-15 | 622 | 622 | 601 | 601 | 119,000 | 601 |
| 1991-08-14 | 602 | 610 | 600 | 610 | 132,000 | 610 |
| 1991-08-13 | 601 | 605 | 590 | 602 | 127,000 | 602 |
| 1991-08-12 | 638 | 638 | 601 | 601 | 68,000 | 601 |
| 1991-08-09 | 650 | 650 | 639 | 639 | 67,000 | 639 |
| 1991-08-08 | 669 | 669 | 651 | 660 | 66,000 | 660 |
| 1991-08-07 | 675 | 675 | 665 | 670 | 62,000 | 670 |
| 1991-08-06 | 689 | 689 | 680 | 685 | 80,000 | 685 |
| 1991-08-05 | 690 | 691 | 680 | 680 | 15,000 | 680 |
| 1991-08-02 | 694 | 700 | 680 | 691 | 71,000 | 691 |
| 1991-08-01 | 700 | 700 | 690 | 690 | 48,000 | 690 |
| 1991-07-31 | 698 | 705 | 690 | 690 | 118,000 | 690 |
| 1991-07-30 | 673 | 698 | 662 | 690 | 56,000 | 690 |
| 1991-07-29 | 691 | 691 | 685 | 688 | 54,000 | 688 |
| 1991-07-26 | 690 | 690 | 683 | 683 | 77,000 | 683 |
| 1991-07-25 | 693 | 694 | 660 | 670 | 41,000 | 670 |
| 1991-07-24 | 679 | 690 | 679 | 685 | 68,000 | 685 |
| 1991-07-23 | 687 | 687 | 665 | 679 | 87,000 | 679 |
| 1991-07-22 | 671 | 690 | 671 | 680 | 46,000 | 680 |
| 1991-07-19 | 680 | 680 | 676 | 680 | 34,000 | 680 |
| 1991-07-18 | 670 | 681 | 666 | 670 | 83,000 | 670 |
| 1991-07-17 | 700 | 700 | 675 | 680 | 118,000 | 680 |
| 1991-07-16 | 710 | 710 | 700 | 700 | 92,000 | 700 |
| 1991-07-15 | 682 | 719 | 682 | 719 | 101,000 | 719 |
| 1991-07-12 | 686 | 698 | 686 | 698 | 83,000 | 698 |
| 1991-07-11 | 670 | 682 | 670 | 680 | 133,000 | 680 |
| 1991-07-10 | 620 | 638 | 620 | 638 | 30,000 | 638 |
| 1991-07-09 | 603 | 622 | 560 | 620 | 464,000 | 620 |
| 1991-07-08 | 610 | 625 | 603 | 603 | 229,000 | 603 |
| 1991-07-05 | 700 | 705 | 665 | 665 | 71,000 | 665 |
| 1991-07-04 | 696 | 710 | 695 | 710 | 115,000 | 710 |
| 1991-07-03 | 770 | 770 | 715 | 715 | 151,000 | 715 |
| 1991-07-02 | 740 | 775 | 740 | 775 | 216,000 | 775 |
| 1991-07-01 | 726 | 750 | 716 | 750 | 137,000 | 750 |
| 1991-06-28 | 715 | 720 | 695 | 716 | 228,000 | 716 |
| 1991-06-27 | 725 | 725 | 718 | 718 | 150,000 | 718 |
| 1991-06-26 | 736 | 750 | 735 | 735 | 163,000 | 735 |
| 1991-06-25 | 740 | 745 | 735 | 735 | 226,000 | 735 |
| 1991-06-24 | 772 | 772 | 755 | 755 | 206,000 | 755 |
| 1991-06-21 | 769 | 769 | 762 | 762 | 104,000 | 762 |
| 1991-06-20 | 768 | 770 | 760 | 762 | 246,000 | 762 |
| 1991-06-19 | 790 | 790 | 758 | 758 | 288,000 | 758 |
| 1991-06-18 | 800 | 800 | 790 | 790 | 430,000 | 790 |
| 1991-06-17 | 790 | 799 | 787 | 790 | 298,000 | 790 |
| 1991-06-14 | 767 | 780 | 765 | 780 | 205,000 | 780 |
| 1991-06-13 | 764 | 765 | 753 | 765 | 157,000 | 765 |
| 1991-06-12 | 760 | 760 | 755 | 756 | 263,000 | 756 |
| 1991-06-11 | 751 | 755 | 747 | 749 | 135,000 | 749 |
| 1991-06-10 | 756 | 760 | 751 | 751 | 242,000 | 751 |
| 1991-06-07 | 780 | 780 | 765 | 766 | 209,000 | 766 |
| 1991-06-06 | 766 | 785 | 761 | 785 | 175,000 | 785 |
| 1991-06-05 | 766 | 770 | 766 | 767 | 81,000 | 767 |
| 1991-06-04 | 770 | 775 | 768 | 769 | 147,000 | 769 |
| 1991-06-03 | 782 | 782 | 771 | 771 | 222,000 | 771 |
| 1991-05-31 | 776 | 780 | 775 | 778 | 147,000 | 778 |
| 1991-05-30 | 767 | 770 | 766 | 766 | 97,000 | 766 |
| 1991-05-29 | 770 | 773 | 765 | 767 | 461,000 | 767 |
| 1991-05-28 | 760 | 769 | 760 | 769 | 155,000 | 769 |
| 1991-05-27 | 780 | 780 | 775 | 777 | 90,000 | 777 |
| 1991-05-24 | 786 | 786 | 770 | 779 | 113,000 | 779 |
| 1991-05-23 | 789 | 789 | 771 | 776 | 228,000 | 776 |
| 1991-05-22 | 790 | 790 | 770 | 771 | 108,000 | 771 |
| 1991-05-21 | 770 | 780 | 759 | 780 | 155,000 | 780 |
| 1991-05-20 | 792 | 792 | 775 | 775 | 300,000 | 775 |
| 1991-05-17 | 783 | 802 | 782 | 802 | 167,000 | 802 |
| 1991-05-16 | 804 | 804 | 776 | 777 | 374,000 | 777 |
| 1991-05-15 | 805 | 805 | 798 | 800 | 290,000 | 800 |
| 1991-05-14 | 806 | 815 | 806 | 810 | 158,000 | 810 |
| 1991-05-13 | 814 | 815 | 807 | 807 | 244,000 | 807 |
| 1991-05-10 | 835 | 835 | 815 | 815 | 312,000 | 815 |
| 1991-05-09 | 841 | 846 | 825 | 825 | 532,000 | 825 |
| 1991-05-08 | 840 | 843 | 829 | 840 | 592,000 | 840 |
| 1991-05-07 | 853 | 862 | 843 | 843 | 759,000 | 843 |
| 1991-05-02 | 876 | 883 | 843 | 843 | 3,900,000 | 843 |
| 1991-05-01 | 835 | 869 | 831 | 866 | 4,720,000 | 866 |
| 1991-04-30 | 809 | 826 | 801 | 826 | 586,000 | 826 |
| 1991-04-26 | 833 | 840 | 803 | 809 | 1,444,000 | 809 |
| 1991-04-25 | 868 | 868 | 819 | 823 | 5,172,000 | 823 |
| 1991-04-24 | 784 | 869 | 780 | 850 | 5,256,000 | 850 |
| 1991-04-23 | 770 | 776 | 768 | 769 | 599,000 | 769 |
| 1991-04-22 | 768 | 780 | 760 | 771 | 447,000 | 771 |
| 1991-04-19 | 797 | 797 | 775 | 778 | 652,000 | 778 |
| 1991-04-18 | 800 | 800 | 782 | 793 | 734,000 | 793 |
| 1991-04-17 | 785 | 803 | 778 | 798 | 1,015,000 | 798 |
| 1991-04-16 | 760 | 766 | 757 | 766 | 285,000 | 766 |
| 1991-04-15 | 765 | 769 | 749 | 754 | 284,000 | 754 |
| 1991-04-12 | 764 | 764 | 745 | 755 | 98,000 | 755 |
| 1991-04-11 | 740 | 765 | 737 | 757 | 188,000 | 757 |
| 1991-04-10 | 746 | 746 | 740 | 740 | 210,000 | 740 |
| 1991-04-09 | 764 | 775 | 755 | 755 | 151,000 | 755 |
| 1991-04-08 | 779 | 779 | 760 | 774 | 132,000 | 774 |
| 1991-04-05 | 785 | 785 | 775 | 780 | 277,000 | 780 |
| 1991-04-04 | 761 | 783 | 761 | 779 | 437,000 | 779 |
| 1991-04-03 | 760 | 763 | 745 | 751 | 246,000 | 751 |
| 1991-04-02 | 750 | 750 | 738 | 743 | 135,000 | 743 |
| 1991-04-01 | 729 | 742 | 722 | 732 | 151,000 | 732 |
| 1991-03-29 | 746 | 746 | 725 | 728 | 175,000 | 728 |
| 1991-03-28 | 720 | 742 | 715 | 736 | 176,000 | 736 |
| 1991-03-27 | 721 | 730 | 711 | 730 | 433,000 | 730 |
| 1991-03-26 | 718 | 748 | 715 | 720 | 313,000 | 720 |
| 1991-03-25 | 736 | 736 | 720 | 732 | 371,000 | 732 |
| 1991-03-22 | 744 | 750 | 736 | 736 | 233,000 | 736 |
| 1991-03-20 | 750 | 750 | 740 | 744 | 431,000 | 744 |
| 1991-03-19 | 775 | 780 | 760 | 760 | 690,000 | 760 |
| 1991-03-18 | 788 | 792 | 780 | 785 | 330,000 | 785 |
| 1991-03-15 | 787 | 795 | 775 | 775 | 550,000 | 775 |
| 1991-03-14 | 800 | 801 | 776 | 777 | 378,000 | 777 |
| 1991-03-13 | 782 | 790 | 775 | 790 | 527,000 | 790 |
| 1991-03-12 | 807 | 810 | 782 | 782 | 598,000 | 782 |
| 1991-03-11 | 830 | 830 | 808 | 817 | 1,155,000 | 817 |
| 1991-03-08 | 818 | 836 | 800 | 812 | 4,357,000 | 812 |
| 1991-03-07 | 732 | 812 | 730 | 798 | 4,085,000 | 798 |
| 1991-03-06 | 721 | 729 | 707 | 729 | 446,000 | 729 |
| 1991-03-05 | 701 | 722 | 701 | 705 | 329,000 | 705 |
| 1991-03-04 | 719 | 720 | 705 | 705 | 187,000 | 705 |
| 1991-03-01 | 729 | 729 | 705 | 706 | 420,000 | 706 |
| 1991-02-28 | 719 | 735 | 709 | 720 | 978,000 | 720 |
| 1991-02-27 | 705 | 715 | 696 | 709 | 233,000 | 709 |
| 1991-02-26 | 729 | 729 | 695 | 695 | 570,000 | 695 |
| 1991-02-25 | 710 | 710 | 690 | 710 | 370,000 | 710 |
| 1991-02-22 | 727 | 730 | 705 | 710 | 325,000 | 710 |
| 1991-02-21 | 707 | 720 | 705 | 720 | 362,000 | 720 |
| 1991-02-20 | 736 | 740 | 701 | 707 | 439,000 | 707 |
| 1991-02-19 | 734 | 740 | 713 | 726 | 1,182,000 | 726 |
| 1991-02-18 | 715 | 728 | 711 | 724 | 854,000 | 724 |
| 1991-02-15 | 700 | 710 | 680 | 695 | 684,000 | 695 |
| 1991-02-14 | 680 | 740 | 675 | 710 | 2,280,000 | 710 |
| 1991-02-13 | 668 | 668 | 636 | 665 | 531,000 | 665 |
| 1991-02-12 | 650 | 670 | 633 | 658 | 936,000 | 658 |
| 1991-02-08 | 610 | 630 | 595 | 620 | 705,000 | 620 |
| 1991-02-07 | 610 | 611 | 590 | 600 | 293,000 | 600 |
| 1991-02-06 | 601 | 604 | 591 | 600 | 312,000 | 600 |
| 1991-02-05 | 575 | 605 | 574 | 581 | 499,000 | 581 |
| 1991-02-04 | 565 | 565 | 550 | 565 | 145,000 | 565 |
| 1991-02-01 | 555 | 555 | 538 | 545 | 155,000 | 545 |
| 1991-01-31 | 540 | 568 | 537 | 548 | 780,000 | 548 |
| 1991-01-30 | 549 | 549 | 538 | 545 | 217,000 | 545 |
| 1991-01-29 | 549 | 549 | 537 | 540 | 252,000 | 540 |
| 1991-01-28 | 551 | 551 | 540 | 550 | 336,000 | 550 |
| 1991-01-25 | 548 | 558 | 545 | 551 | 199,000 | 551 |
| 1991-01-24 | 550 | 560 | 545 | 545 | 270,000 | 545 |
| 1991-01-23 | 555 | 560 | 555 | 555 | 145,000 | 555 |
| 1991-01-22 | 560 | 580 | 560 | 569 | 81,000 | 569 |
| 1991-01-21 | 576 | 577 | 560 | 560 | 120,000 | 560 |
| 1991-01-18 | 591 | 592 | 574 | 576 | 370,000 | 576 |
| 1991-01-17 | 545 | 599 | 545 | 581 | 294,000 | 581 |
| 1991-01-16 | 570 | 570 | 551 | 555 | 446,000 | 555 |
| 1991-01-14 | 591 | 591 | 570 | 580 | 160,000 | 580 |
| 1991-01-11 | 585 | 585 | 567 | 581 | 333,000 | 581 |
| 1991-01-10 | 585 | 585 | 566 | 585 | 183,000 | 585 |
| 1991-01-09 | 591 | 600 | 566 | 580 | 239,000 | 580 |
| 1991-01-08 | 610 | 610 | 580 | 581 | 210,000 | 581 |
| 1991-01-07 | 629 | 629 | 600 | 600 | 95,000 | 600 |
| 1991-01-04 | 605 | 630 | 605 | 630 | 401,000 | 630 |
分割・併合履歴 ： なし