6101 (株)ツガミ の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 405 | 408 | 401 | 401 | 64,000 | 401 |
| 1992-12-29 | 403 | 409 | 401 | 409 | 100,000 | 409 |
| 1992-12-28 | 409 | 415 | 404 | 404 | 44,000 | 404 |
| 1992-12-25 | 402 | 428 | 400 | 424 | 270,000 | 424 |
| 1992-12-24 | 410 | 410 | 401 | 402 | 137,000 | 402 |
| 1992-12-22 | 415 | 416 | 406 | 411 | 79,000 | 411 |
| 1992-12-21 | 420 | 430 | 420 | 420 | 106,000 | 420 |
| 1992-12-18 | 428 | 430 | 418 | 420 | 137,000 | 420 |
| 1992-12-17 | 420 | 425 | 411 | 418 | 145,000 | 418 |
| 1992-12-16 | 420 | 422 | 418 | 421 | 221,000 | 421 |
| 1992-12-15 | 417 | 427 | 411 | 420 | 84,000 | 420 |
| 1992-12-14 | 430 | 433 | 420 | 422 | 107,000 | 422 |
| 1992-12-11 | 435 | 445 | 435 | 443 | 438,000 | 443 |
| 1992-12-10 | 434 | 443 | 430 | 435 | 523,000 | 435 |
| 1992-12-09 | 410 | 435 | 410 | 434 | 689,000 | 434 |
| 1992-12-08 | 411 | 411 | 403 | 405 | 164,000 | 405 |
| 1992-12-07 | 417 | 419 | 405 | 410 | 110,000 | 410 |
| 1992-12-04 | 411 | 425 | 411 | 414 | 636,000 | 414 |
| 1992-12-03 | 410 | 419 | 405 | 411 | 919,000 | 411 |
| 1992-12-02 | 400 | 405 | 400 | 405 | 136,000 | 405 |
| 1992-12-01 | 404 | 404 | 399 | 401 | 347,000 | 401 |
| 1992-11-30 | 407 | 414 | 405 | 405 | 340,000 | 405 |
| 1992-11-27 | 377 | 402 | 371 | 397 | 924,000 | 397 |
| 1992-11-26 | 365 | 380 | 355 | 372 | 895,000 | 372 |
| 1992-11-25 | 370 | 370 | 359 | 363 | 464,000 | 363 |
| 1992-11-24 | 365 | 375 | 362 | 370 | 508,000 | 370 |
| 1992-11-20 | 370 | 371 | 355 | 361 | 260,000 | 361 |
| 1992-11-19 | 380 | 383 | 369 | 371 | 285,000 | 371 |
| 1992-11-18 | 350 | 378 | 341 | 375 | 303,000 | 375 |
| 1992-11-17 | 345 | 350 | 336 | 350 | 117,000 | 350 |
| 1992-11-16 | 337 | 350 | 336 | 350 | 123,000 | 350 |
| 1992-11-13 | 335 | 349 | 330 | 336 | 212,000 | 336 |
| 1992-11-12 | 345 | 345 | 329 | 335 | 340,000 | 335 |
| 1992-11-11 | 346 | 359 | 345 | 345 | 157,000 | 345 |
| 1992-11-10 | 350 | 350 | 340 | 345 | 149,000 | 345 |
| 1992-11-09 | 357 | 360 | 354 | 354 | 82,000 | 354 |
| 1992-11-06 | 355 | 389 | 350 | 387 | 318,000 | 387 |
| 1992-11-05 | 356 | 359 | 350 | 353 | 244,000 | 353 |
| 1992-11-04 | 368 | 370 | 358 | 363 | 77,000 | 363 |
| 1992-11-02 | 369 | 370 | 366 | 368 | 74,000 | 368 |
| 1992-10-30 | 389 | 389 | 375 | 378 | 117,000 | 378 |
| 1992-10-29 | 390 | 391 | 381 | 384 | 127,000 | 384 |
| 1992-10-28 | 405 | 406 | 395 | 395 | 219,000 | 395 |
| 1992-10-27 | 409 | 409 | 403 | 406 | 43,000 | 406 |
| 1992-10-26 | 415 | 415 | 411 | 413 | 21,000 | 413 |
| 1992-10-23 | 415 | 418 | 415 | 415 | 65,000 | 415 |
| 1992-10-22 | 420 | 427 | 420 | 422 | 88,000 | 422 |
| 1992-10-21 | 434 | 434 | 411 | 416 | 182,000 | 416 |
| 1992-10-20 | 425 | 429 | 411 | 429 | 79,000 | 429 |
| 1992-10-19 | 435 | 437 | 428 | 432 | 55,000 | 432 |
| 1992-10-16 | 435 | 439 | 430 | 435 | 182,000 | 435 |
| 1992-10-15 | 435 | 440 | 432 | 433 | 92,000 | 433 |
| 1992-10-14 | 445 | 450 | 435 | 445 | 120,000 | 445 |
| 1992-10-13 | 439 | 440 | 433 | 435 | 83,000 | 435 |
| 1992-10-12 | 436 | 440 | 432 | 440 | 70,000 | 440 |
| 1992-10-09 | 454 | 454 | 441 | 441 | 113,000 | 441 |
| 1992-10-08 | 452 | 452 | 431 | 449 | 76,000 | 449 |
| 1992-10-07 | 450 | 456 | 445 | 456 | 47,000 | 456 |
| 1992-10-06 | 433 | 440 | 431 | 440 | 115,000 | 440 |
| 1992-10-05 | 435 | 444 | 431 | 438 | 43,000 | 438 |
| 1992-10-02 | 445 | 450 | 440 | 450 | 121,000 | 450 |
| 1992-10-01 | 453 | 454 | 435 | 435 | 146,000 | 435 |
| 1992-09-30 | 462 | 462 | 451 | 451 | 55,000 | 451 |
| 1992-09-29 | 470 | 470 | 450 | 457 | 136,000 | 457 |
| 1992-09-28 | 486 | 486 | 470 | 470 | 55,000 | 470 |
| 1992-09-25 | 500 | 510 | 475 | 481 | 244,000 | 481 |
| 1992-09-24 | 500 | 520 | 497 | 500 | 236,000 | 500 |
| 1992-09-22 | 479 | 487 | 478 | 487 | 228,000 | 487 |
| 1992-09-21 | 462 | 475 | 457 | 467 | 193,000 | 467 |
| 1992-09-18 | 456 | 470 | 450 | 457 | 297,000 | 457 |
| 1992-09-17 | 451 | 460 | 448 | 451 | 346,000 | 451 |
| 1992-09-16 | 470 | 470 | 445 | 446 | 235,000 | 446 |
| 1992-09-14 | 470 | 480 | 450 | 470 | 378,000 | 470 |
| 1992-09-11 | 487 | 487 | 470 | 470 | 264,000 | 470 |
| 1992-09-10 | 480 | 495 | 476 | 482 | 351,000 | 482 |
| 1992-09-09 | 480 | 483 | 470 | 480 | 289,000 | 480 |
| 1992-09-08 | 495 | 500 | 480 | 480 | 291,000 | 480 |
| 1992-09-07 | 492 | 499 | 490 | 490 | 379,000 | 490 |
| 1992-09-04 | 515 | 520 | 500 | 502 | 396,000 | 502 |
| 1992-09-03 | 519 | 523 | 500 | 515 | 511,000 | 515 |
| 1992-09-02 | 510 | 525 | 506 | 519 | 1,224,000 | 519 |
| 1992-09-01 | 490 | 500 | 480 | 500 | 1,294,000 | 500 |
| 1992-08-31 | 465 | 500 | 460 | 475 | 505,000 | 475 |
| 1992-08-28 | 467 | 474 | 454 | 465 | 485,000 | 465 |
| 1992-08-27 | 440 | 480 | 440 | 473 | 764,000 | 473 |
| 1992-08-26 | 435 | 450 | 420 | 445 | 388,000 | 445 |
| 1992-08-25 | 440 | 444 | 420 | 435 | 498,000 | 435 |
| 1992-08-24 | 407 | 450 | 400 | 440 | 828,000 | 440 |
| 1992-08-21 | 360 | 392 | 356 | 392 | 620,000 | 392 |
| 1992-08-20 | 320 | 370 | 319 | 342 | 489,000 | 342 |
| 1992-08-19 | 305 | 325 | 295 | 325 | 236,000 | 325 |
| 1992-08-18 | 315 | 316 | 301 | 305 | 391,000 | 305 |
| 1992-08-17 | 315 | 318 | 307 | 310 | 421,000 | 310 |
| 1992-08-14 | 305 | 315 | 299 | 305 | 564,000 | 305 |
| 1992-08-13 | 296 | 315 | 275 | 300 | 459,000 | 300 |
| 1992-08-12 | 304 | 305 | 290 | 291 | 432,000 | 291 |
| 1992-08-11 | 320 | 323 | 305 | 305 | 324,000 | 305 |
| 1992-08-10 | 334 | 335 | 300 | 323 | 496,000 | 323 |
| 1992-08-07 | 360 | 364 | 332 | 336 | 666,000 | 336 |
| 1992-08-06 | 410 | 413 | 371 | 372 | 319,000 | 372 |
| 1992-08-05 | 425 | 426 | 413 | 413 | 145,000 | 413 |
| 1992-08-04 | 425 | 431 | 422 | 425 | 89,000 | 425 |
| 1992-08-03 | 436 | 436 | 425 | 430 | 80,000 | 430 |
| 1992-07-31 | 419 | 438 | 415 | 435 | 174,000 | 435 |
| 1992-07-30 | 415 | 419 | 404 | 419 | 358,000 | 419 |
| 1992-07-29 | 470 | 478 | 410 | 410 | 332,000 | 410 |
| 1992-07-28 | 465 | 481 | 465 | 470 | 341,000 | 470 |
| 1992-07-27 | 500 | 520 | 480 | 480 | 237,000 | 480 |
| 1992-07-24 | 520 | 520 | 493 | 495 | 58,000 | 495 |
| 1992-07-23 | 493 | 518 | 480 | 518 | 287,000 | 518 |
| 1992-07-22 | 518 | 518 | 491 | 500 | 259,000 | 500 |
| 1992-07-21 | 501 | 520 | 500 | 508 | 328,000 | 508 |
| 1992-07-20 | 511 | 520 | 500 | 500 | 180,000 | 500 |
| 1992-07-17 | 545 | 545 | 530 | 531 | 184,000 | 531 |
| 1992-07-16 | 560 | 560 | 540 | 540 | 72,000 | 540 |
| 1992-07-15 | 556 | 560 | 550 | 560 | 102,000 | 560 |
| 1992-07-14 | 560 | 570 | 560 | 560 | 177,000 | 560 |
| 1992-07-13 | 575 | 590 | 560 | 560 | 279,000 | 560 |
| 1992-07-10 | 560 | 580 | 550 | 570 | 406,000 | 570 |
| 1992-07-09 | 549 | 561 | 548 | 560 | 145,000 | 560 |
| 1992-07-08 | 535 | 535 | 525 | 528 | 72,000 | 528 |
| 1992-07-07 | 540 | 540 | 535 | 535 | 43,000 | 535 |
| 1992-07-06 | 565 | 566 | 536 | 542 | 113,000 | 542 |
| 1992-07-03 | 560 | 565 | 550 | 560 | 188,000 | 560 |
| 1992-07-02 | 530 | 556 | 530 | 550 | 163,000 | 550 |
| 1992-07-01 | 495 | 514 | 490 | 510 | 293,000 | 510 |
| 1992-06-30 | 519 | 530 | 490 | 490 | 263,000 | 490 |
| 1992-06-29 | 540 | 540 | 515 | 519 | 135,000 | 519 |
| 1992-06-26 | 547 | 550 | 530 | 533 | 174,000 | 533 |
| 1992-06-25 | 520 | 537 | 517 | 537 | 231,000 | 537 |
| 1992-06-24 | 565 | 565 | 527 | 527 | 313,000 | 527 |
| 1992-06-23 | 547 | 565 | 546 | 558 | 144,000 | 558 |
| 1992-06-22 | 590 | 590 | 550 | 551 | 185,000 | 551 |
| 1992-06-19 | 566 | 580 | 555 | 580 | 246,000 | 580 |
| 1992-06-18 | 560 | 580 | 545 | 565 | 388,000 | 565 |
| 1992-06-17 | 580 | 585 | 560 | 560 | 533,000 | 560 |
| 1992-06-16 | 620 | 625 | 600 | 609 | 275,000 | 609 |
| 1992-06-15 | 643 | 643 | 619 | 619 | 178,000 | 619 |
| 1992-06-12 | 643 | 649 | 633 | 633 | 245,000 | 633 |
| 1992-06-11 | 642 | 645 | 640 | 645 | 190,000 | 645 |
| 1992-06-10 | 649 | 650 | 639 | 645 | 132,000 | 645 |
| 1992-06-09 | 633 | 655 | 632 | 649 | 145,000 | 649 |
| 1992-06-08 | 640 | 642 | 630 | 639 | 172,000 | 639 |
| 1992-06-05 | 637 | 645 | 637 | 644 | 145,000 | 644 |
| 1992-06-04 | 635 | 650 | 631 | 636 | 390,000 | 636 |
| 1992-06-03 | 652 | 653 | 635 | 636 | 581,000 | 636 |
| 1992-06-02 | 665 | 670 | 655 | 656 | 146,000 | 656 |
| 1992-06-01 | 680 | 686 | 665 | 665 | 163,000 | 665 |
| 1992-05-29 | 652 | 675 | 652 | 670 | 582,000 | 670 |
| 1992-05-28 | 670 | 675 | 655 | 656 | 651,000 | 656 |
| 1992-05-27 | 699 | 699 | 666 | 675 | 1,229,000 | 675 |
| 1992-05-26 | 725 | 730 | 679 | 700 | 6,198,000 | 700 |
| 1992-05-25 | 740 | 762 | 736 | 755 | 5,501,000 | 755 |
| 1992-05-22 | 701 | 740 | 690 | 740 | 1,948,000 | 740 |
| 1992-05-21 | 660 | 710 | 660 | 700 | 888,000 | 700 |
| 1992-05-20 | 695 | 699 | 667 | 675 | 516,000 | 675 |
| 1992-05-19 | 717 | 720 | 702 | 702 | 293,000 | 702 |
| 1992-05-18 | 724 | 724 | 702 | 702 | 280,000 | 702 |
| 1992-05-15 | 713 | 725 | 695 | 704 | 580,000 | 704 |
| 1992-05-14 | 725 | 740 | 723 | 723 | 990,000 | 723 |
| 1992-05-13 | 715 | 730 | 715 | 726 | 560,000 | 726 |
| 1992-05-12 | 745 | 749 | 718 | 725 | 2,270,000 | 725 |
| 1992-05-11 | 695 | 738 | 695 | 735 | 1,704,000 | 735 |
| 1992-05-08 | 700 | 710 | 690 | 699 | 436,000 | 699 |
| 1992-05-07 | 682 | 699 | 675 | 686 | 404,000 | 686 |
| 1992-05-06 | 656 | 690 | 656 | 676 | 321,000 | 676 |
| 1992-05-01 | 656 | 666 | 653 | 660 | 284,000 | 660 |
| 1992-04-30 | 671 | 675 | 650 | 666 | 358,000 | 666 |
| 1992-04-28 | 670 | 675 | 662 | 670 | 334,000 | 670 |
| 1992-04-27 | 678 | 682 | 667 | 670 | 267,000 | 670 |
| 1992-04-24 | 719 | 719 | 676 | 681 | 934,000 | 681 |
| 1992-04-23 | 680 | 718 | 680 | 714 | 1,301,000 | 714 |
| 1992-04-22 | 659 | 678 | 659 | 678 | 345,000 | 678 |
| 1992-04-21 | 650 | 674 | 650 | 669 | 257,000 | 669 |
| 1992-04-20 | 691 | 691 | 670 | 670 | 260,000 | 670 |
| 1992-04-17 | 707 | 707 | 675 | 701 | 504,000 | 701 |
| 1992-04-16 | 695 | 720 | 687 | 700 | 1,268,000 | 700 |
| 1992-04-15 | 649 | 700 | 645 | 680 | 1,502,000 | 680 |
| 1992-04-14 | 590 | 620 | 575 | 615 | 426,000 | 615 |
| 1992-04-13 | 620 | 629 | 590 | 600 | 515,000 | 600 |
| 1992-04-10 | 584 | 620 | 583 | 610 | 444,000 | 610 |
| 1992-04-09 | 540 | 580 | 535 | 535 | 494,000 | 535 |
| 1992-04-08 | 580 | 590 | 540 | 540 | 541,000 | 540 |
| 1992-04-07 | 632 | 638 | 610 | 610 | 389,000 | 610 |
| 1992-04-06 | 581 | 635 | 580 | 635 | 257,000 | 635 |
| 1992-04-03 | 596 | 619 | 560 | 598 | 432,000 | 598 |
| 1992-04-02 | 541 | 600 | 541 | 586 | 725,000 | 586 |
| 1992-04-01 | 630 | 630 | 550 | 550 | 963,000 | 550 |
| 1992-03-31 | 660 | 670 | 640 | 640 | 265,000 | 640 |
| 1992-03-30 | 646 | 670 | 646 | 670 | 213,000 | 670 |
| 1992-03-27 | 680 | 680 | 640 | 660 | 554,000 | 660 |
| 1992-03-26 | 690 | 693 | 680 | 684 | 302,000 | 684 |
| 1992-03-25 | 685 | 693 | 681 | 681 | 307,000 | 681 |
| 1992-03-24 | 695 | 703 | 676 | 700 | 178,000 | 700 |
| 1992-03-23 | 710 | 720 | 702 | 715 | 417,000 | 715 |
| 1992-03-19 | 680 | 730 | 680 | 730 | 525,000 | 730 |
| 1992-03-18 | 685 | 687 | 670 | 672 | 658,000 | 672 |
| 1992-03-17 | 679 | 705 | 679 | 686 | 787,000 | 686 |
| 1992-03-16 | 703 | 704 | 684 | 685 | 434,000 | 685 |
| 1992-03-13 | 709 | 728 | 701 | 715 | 627,000 | 715 |
| 1992-03-12 | 709 | 719 | 702 | 719 | 272,000 | 719 |
| 1992-03-11 | 715 | 719 | 695 | 719 | 728,000 | 719 |
| 1992-03-10 | 707 | 728 | 706 | 718 | 432,000 | 718 |
| 1992-03-09 | 730 | 735 | 710 | 711 | 740,000 | 711 |
| 1992-03-06 | 735 | 773 | 728 | 740 | 6,040,000 | 740 |
| 1992-03-05 | 721 | 742 | 720 | 735 | 3,148,000 | 735 |
| 1992-03-04 | 705 | 721 | 702 | 720 | 1,547,000 | 720 |
| 1992-03-03 | 701 | 710 | 685 | 710 | 886,000 | 710 |
| 1992-03-02 | 705 | 718 | 701 | 701 | 1,189,000 | 701 |
| 1992-02-28 | 702 | 722 | 701 | 702 | 2,486,000 | 702 |
| 1992-02-27 | 680 | 704 | 677 | 700 | 1,249,000 | 700 |
| 1992-02-26 | 670 | 688 | 670 | 670 | 535,000 | 670 |
| 1992-02-25 | 676 | 679 | 670 | 670 | 565,000 | 670 |
| 1992-02-24 | 690 | 696 | 682 | 685 | 704,000 | 685 |
| 1992-02-21 | 668 | 692 | 667 | 690 | 907,000 | 690 |
| 1992-02-20 | 645 | 668 | 645 | 668 | 346,000 | 668 |
| 1992-02-19 | 643 | 653 | 640 | 645 | 411,000 | 645 |
| 1992-02-18 | 662 | 664 | 634 | 643 | 780,000 | 643 |
| 1992-02-17 | 656 | 668 | 650 | 660 | 1,476,000 | 660 |
| 1992-02-14 | 705 | 715 | 672 | 686 | 2,268,000 | 686 |
| 1992-02-13 | 685 | 722 | 685 | 715 | 2,875,000 | 715 |
| 1992-02-12 | 681 | 691 | 681 | 688 | 684,000 | 688 |
| 1992-02-10 | 685 | 690 | 680 | 689 | 740,000 | 689 |
| 1992-02-07 | 692 | 709 | 687 | 695 | 2,328,000 | 695 |
| 1992-02-06 | 684 | 705 | 665 | 700 | 1,966,000 | 700 |
| 1992-02-05 | 672 | 684 | 666 | 684 | 1,510,000 | 684 |
| 1992-02-04 | 650 | 676 | 641 | 674 | 1,003,000 | 674 |
| 1992-02-03 | 654 | 660 | 640 | 650 | 555,000 | 650 |
| 1992-01-31 | 644 | 675 | 623 | 664 | 2,212,000 | 664 |
| 1992-01-30 | 630 | 653 | 628 | 634 | 1,377,000 | 634 |
| 1992-01-29 | 590 | 650 | 590 | 638 | 1,469,000 | 638 |
| 1992-01-28 | 560 | 593 | 560 | 589 | 435,000 | 589 |
| 1992-01-27 | 546 | 565 | 540 | 565 | 108,000 | 565 |
| 1992-01-24 | 531 | 560 | 530 | 560 | 125,000 | 560 |
| 1992-01-23 | 535 | 540 | 530 | 539 | 253,000 | 539 |
| 1992-01-22 | 510 | 535 | 510 | 535 | 158,000 | 535 |
| 1992-01-21 | 522 | 528 | 520 | 520 | 134,000 | 520 |
| 1992-01-20 | 530 | 540 | 522 | 522 | 148,000 | 522 |
| 1992-01-17 | 535 | 536 | 521 | 536 | 163,000 | 536 |
| 1992-01-16 | 551 | 555 | 540 | 541 | 111,000 | 541 |
| 1992-01-14 | 541 | 545 | 540 | 541 | 190,000 | 541 |
| 1992-01-13 | 552 | 554 | 540 | 541 | 71,000 | 541 |
| 1992-01-10 | 586 | 586 | 550 | 562 | 135,000 | 562 |
| 1992-01-09 | 599 | 599 | 580 | 582 | 66,000 | 582 |
| 1992-01-08 | 599 | 600 | 591 | 592 | 41,000 | 592 |
| 1992-01-07 | 610 | 610 | 582 | 600 | 84,000 | 600 |
| 1992-01-06 | 607 | 608 | 602 | 602 | 117,000 | 602 |
分割・併合履歴 ： なし