6101 (株)ツガミ の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 342 | 350 | 340 | 350 | 33,000 | 350 |
| 1993-12-29 | 340 | 340 | 332 | 332 | 70,000 | 332 |
| 1993-12-28 | 331 | 335 | 331 | 332 | 98,000 | 332 |
| 1993-12-27 | 338 | 338 | 331 | 333 | 116,000 | 333 |
| 1993-12-24 | 337 | 342 | 335 | 340 | 95,000 | 340 |
| 1993-12-22 | 326 | 342 | 325 | 337 | 122,000 | 337 |
| 1993-12-21 | 325 | 331 | 323 | 326 | 61,000 | 326 |
| 1993-12-20 | 345 | 345 | 320 | 322 | 109,000 | 322 |
| 1993-12-17 | 345 | 345 | 338 | 340 | 169,000 | 340 |
| 1993-12-16 | 335 | 345 | 333 | 340 | 161,000 | 340 |
| 1993-12-15 | 337 | 337 | 327 | 331 | 91,000 | 331 |
| 1993-12-14 | 345 | 345 | 328 | 335 | 100,000 | 335 |
| 1993-12-13 | 342 | 342 | 326 | 335 | 36,000 | 335 |
| 1993-12-10 | 328 | 342 | 325 | 342 | 98,000 | 342 |
| 1993-12-09 | 326 | 334 | 323 | 323 | 112,000 | 323 |
| 1993-12-08 | 322 | 325 | 318 | 321 | 156,000 | 321 |
| 1993-12-07 | 319 | 325 | 316 | 325 | 148,000 | 325 |
| 1993-12-06 | 341 | 341 | 320 | 328 | 68,000 | 328 |
| 1993-12-03 | 338 | 346 | 336 | 336 | 148,000 | 336 |
| 1993-12-02 | 341 | 362 | 340 | 346 | 491,000 | 346 |
| 1993-12-01 | 315 | 337 | 310 | 336 | 573,000 | 336 |
| 1993-11-30 | 310 | 313 | 305 | 310 | 218,000 | 310 |
| 1993-11-29 | 285 | 293 | 281 | 290 | 461,000 | 290 |
| 1993-11-26 | 335 | 340 | 310 | 313 | 247,000 | 313 |
| 1993-11-25 | 340 | 343 | 339 | 339 | 122,000 | 339 |
| 1993-11-24 | 359 | 363 | 340 | 345 | 192,000 | 345 |
| 1993-11-22 | 385 | 385 | 361 | 363 | 80,000 | 363 |
| 1993-11-19 | 389 | 389 | 375 | 380 | 126,000 | 380 |
| 1993-11-18 | 387 | 391 | 382 | 390 | 43,000 | 390 |
| 1993-11-17 | 387 | 387 | 382 | 382 | 20,000 | 382 |
| 1993-11-16 | 391 | 392 | 380 | 387 | 38,000 | 387 |
| 1993-11-15 | 395 | 395 | 381 | 386 | 75,000 | 386 |
| 1993-11-12 | 390 | 397 | 386 | 390 | 256,000 | 390 |
| 1993-11-11 | 375 | 388 | 375 | 388 | 200,000 | 388 |
| 1993-11-10 | 392 | 392 | 370 | 375 | 178,000 | 375 |
| 1993-11-09 | 406 | 406 | 390 | 390 | 115,000 | 390 |
| 1993-11-08 | 409 | 409 | 400 | 402 | 149,000 | 402 |
| 1993-11-05 | 403 | 410 | 399 | 404 | 182,000 | 404 |
| 1993-11-04 | 417 | 417 | 400 | 404 | 123,000 | 404 |
| 1993-11-02 | 425 | 425 | 410 | 412 | 86,000 | 412 |
| 1993-11-01 | 424 | 426 | 411 | 417 | 114,000 | 417 |
| 1993-10-29 | 430 | 435 | 424 | 424 | 185,000 | 424 |
| 1993-10-28 | 438 | 438 | 430 | 430 | 153,000 | 430 |
| 1993-10-27 | 438 | 438 | 426 | 438 | 203,000 | 438 |
| 1993-10-26 | 450 | 450 | 434 | 435 | 195,000 | 435 |
| 1993-10-25 | 456 | 456 | 450 | 455 | 192,000 | 455 |
| 1993-10-22 | 457 | 459 | 451 | 456 | 190,000 | 456 |
| 1993-10-21 | 457 | 457 | 450 | 457 | 151,000 | 457 |
| 1993-10-20 | 460 | 460 | 451 | 456 | 158,000 | 456 |
| 1993-10-19 | 475 | 475 | 460 | 460 | 259,000 | 460 |
| 1993-10-18 | 476 | 478 | 472 | 472 | 121,000 | 472 |
| 1993-10-15 | 478 | 483 | 475 | 475 | 117,000 | 475 |
| 1993-10-14 | 475 | 475 | 470 | 475 | 226,000 | 475 |
| 1993-10-13 | 495 | 495 | 468 | 470 | 218,000 | 470 |
| 1993-10-12 | 491 | 505 | 490 | 495 | 203,000 | 495 |
| 1993-10-08 | 482 | 505 | 479 | 505 | 281,000 | 505 |
| 1993-10-07 | 479 | 480 | 475 | 477 | 90,000 | 477 |
| 1993-10-06 | 477 | 478 | 470 | 474 | 140,000 | 474 |
| 1993-10-05 | 481 | 481 | 476 | 476 | 57,000 | 476 |
| 1993-10-04 | 485 | 485 | 476 | 478 | 24,000 | 478 |
| 1993-10-01 | 472 | 490 | 472 | 485 | 38,000 | 485 |
| 1993-09-30 | 470 | 479 | 470 | 472 | 65,000 | 472 |
| 1993-09-29 | 480 | 480 | 470 | 470 | 161,000 | 470 |
| 1993-09-28 | 481 | 490 | 481 | 490 | 36,000 | 490 |
| 1993-09-27 | 484 | 490 | 484 | 490 | 43,000 | 490 |
| 1993-09-24 | 478 | 490 | 478 | 479 | 55,000 | 479 |
| 1993-09-22 | 494 | 494 | 480 | 480 | 79,000 | 480 |
| 1993-09-21 | 489 | 499 | 489 | 489 | 157,000 | 489 |
| 1993-09-20 | 494 | 499 | 489 | 489 | 124,000 | 489 |
| 1993-09-17 | 501 | 501 | 493 | 493 | 132,000 | 493 |
| 1993-09-16 | 510 | 512 | 509 | 509 | 41,000 | 509 |
| 1993-09-14 | 521 | 521 | 516 | 518 | 32,000 | 518 |
| 1993-09-13 | 523 | 523 | 510 | 511 | 179,000 | 511 |
| 1993-09-10 | 521 | 521 | 513 | 513 | 108,000 | 513 |
| 1993-09-09 | 525 | 525 | 508 | 511 | 176,000 | 511 |
| 1993-09-08 | 521 | 522 | 520 | 520 | 53,000 | 520 |
| 1993-09-07 | 527 | 533 | 521 | 521 | 300,000 | 521 |
| 1993-09-06 | 526 | 526 | 520 | 525 | 73,000 | 525 |
| 1993-09-03 | 540 | 540 | 524 | 525 | 99,000 | 525 |
| 1993-09-02 | 529 | 540 | 529 | 540 | 67,000 | 540 |
| 1993-09-01 | 531 | 535 | 529 | 529 | 75,000 | 529 |
| 1993-08-31 | 545 | 548 | 525 | 548 | 72,000 | 548 |
| 1993-08-30 | 544 | 545 | 543 | 543 | 63,000 | 543 |
| 1993-08-27 | 539 | 544 | 527 | 544 | 104,000 | 544 |
| 1993-08-26 | 526 | 536 | 526 | 533 | 26,000 | 533 |
| 1993-08-25 | 524 | 536 | 524 | 525 | 266,000 | 525 |
| 1993-08-24 | 522 | 530 | 522 | 526 | 68,000 | 526 |
| 1993-08-23 | 530 | 530 | 525 | 525 | 51,000 | 525 |
| 1993-08-20 | 532 | 538 | 530 | 530 | 67,000 | 530 |
| 1993-08-19 | 535 | 537 | 520 | 532 | 106,000 | 532 |
| 1993-08-18 | 530 | 540 | 520 | 525 | 84,000 | 525 |
| 1993-08-17 | 548 | 548 | 522 | 540 | 111,000 | 540 |
| 1993-08-16 | 540 | 548 | 535 | 548 | 69,000 | 548 |
| 1993-08-13 | 531 | 545 | 531 | 535 | 83,000 | 535 |
| 1993-08-12 | 542 | 542 | 521 | 521 | 200,000 | 521 |
| 1993-08-11 | 518 | 525 | 517 | 522 | 120,000 | 522 |
| 1993-08-10 | 515 | 520 | 515 | 517 | 61,000 | 517 |
| 1993-08-09 | 519 | 525 | 518 | 525 | 79,000 | 525 |
| 1993-08-06 | 522 | 529 | 514 | 529 | 107,000 | 529 |
| 1993-08-05 | 517 | 520 | 517 | 518 | 25,000 | 518 |
| 1993-08-04 | 525 | 529 | 521 | 527 | 70,000 | 527 |
| 1993-08-03 | 525 | 528 | 520 | 525 | 147,000 | 525 |
| 1993-08-02 | 529 | 529 | 524 | 525 | 60,000 | 525 |
| 1993-07-30 | 525 | 530 | 520 | 529 | 111,000 | 529 |
| 1993-07-29 | 515 | 525 | 506 | 525 | 277,000 | 525 |
| 1993-07-28 | 520 | 520 | 511 | 520 | 77,000 | 520 |
| 1993-07-27 | 511 | 530 | 511 | 530 | 85,000 | 530 |
| 1993-07-26 | 513 | 513 | 508 | 511 | 89,000 | 511 |
| 1993-07-23 | 518 | 518 | 512 | 513 | 67,000 | 513 |
| 1993-07-22 | 518 | 518 | 508 | 518 | 61,000 | 518 |
| 1993-07-21 | 508 | 510 | 508 | 508 | 37,000 | 508 |
| 1993-07-20 | 518 | 518 | 507 | 507 | 35,000 | 507 |
| 1993-07-19 | 526 | 526 | 516 | 517 | 49,000 | 517 |
| 1993-07-16 | 527 | 527 | 515 | 526 | 63,000 | 526 |
| 1993-07-15 | 527 | 527 | 520 | 527 | 77,000 | 527 |
| 1993-07-14 | 525 | 529 | 506 | 527 | 109,000 | 527 |
| 1993-07-13 | 505 | 516 | 505 | 515 | 20,000 | 515 |
| 1993-07-12 | 517 | 517 | 505 | 505 | 70,000 | 505 |
| 1993-07-09 | 506 | 517 | 504 | 505 | 51,000 | 505 |
| 1993-07-08 | 506 | 510 | 505 | 505 | 49,000 | 505 |
| 1993-07-07 | 517 | 519 | 501 | 501 | 167,000 | 501 |
| 1993-07-06 | 506 | 519 | 506 | 519 | 96,000 | 519 |
| 1993-07-05 | 510 | 510 | 503 | 505 | 44,000 | 505 |
| 1993-07-02 | 501 | 505 | 496 | 500 | 107,000 | 500 |
| 1993-07-01 | 498 | 515 | 495 | 500 | 72,000 | 500 |
| 1993-06-30 | 499 | 503 | 495 | 498 | 100,000 | 498 |
| 1993-06-29 | 506 | 510 | 506 | 506 | 65,000 | 506 |
| 1993-06-28 | 512 | 520 | 505 | 506 | 74,000 | 506 |
| 1993-06-25 | 520 | 520 | 500 | 502 | 56,000 | 502 |
| 1993-06-24 | 500 | 520 | 498 | 520 | 36,000 | 520 |
| 1993-06-23 | 498 | 502 | 491 | 492 | 111,000 | 492 |
| 1993-06-22 | 495 | 500 | 491 | 498 | 149,000 | 498 |
| 1993-06-21 | 523 | 523 | 490 | 495 | 238,000 | 495 |
| 1993-06-18 | 534 | 534 | 528 | 528 | 121,000 | 528 |
| 1993-06-17 | 530 | 534 | 520 | 530 | 312,000 | 530 |
| 1993-06-16 | 526 | 530 | 517 | 529 | 193,000 | 529 |
| 1993-06-15 | 560 | 560 | 540 | 545 | 124,000 | 545 |
| 1993-06-14 | 561 | 570 | 561 | 565 | 92,000 | 565 |
| 1993-06-11 | 569 | 573 | 561 | 568 | 143,000 | 568 |
| 1993-06-10 | 570 | 572 | 561 | 564 | 125,000 | 564 |
| 1993-06-08 | 560 | 570 | 559 | 561 | 106,000 | 561 |
| 1993-06-07 | 561 | 570 | 560 | 570 | 393,000 | 570 |
| 1993-06-04 | 560 | 580 | 550 | 560 | 1,093,000 | 560 |
| 1993-06-03 | 557 | 557 | 551 | 553 | 810,000 | 553 |
| 1993-06-02 | 560 | 560 | 545 | 551 | 633,000 | 551 |
| 1993-06-01 | 573 | 573 | 555 | 555 | 107,000 | 555 |
| 1993-05-31 | 569 | 570 | 565 | 565 | 71,000 | 565 |
| 1993-05-28 | 585 | 586 | 572 | 573 | 300,000 | 573 |
| 1993-05-27 | 578 | 579 | 570 | 576 | 231,000 | 576 |
| 1993-05-26 | 562 | 570 | 561 | 568 | 93,000 | 568 |
| 1993-05-25 | 562 | 570 | 562 | 570 | 245,000 | 570 |
| 1993-05-24 | 566 | 566 | 560 | 561 | 138,000 | 561 |
| 1993-05-21 | 556 | 566 | 550 | 566 | 248,000 | 566 |
| 1993-05-20 | 579 | 580 | 566 | 566 | 129,000 | 566 |
| 1993-05-19 | 575 | 579 | 572 | 575 | 140,000 | 575 |
| 1993-05-18 | 589 | 589 | 576 | 579 | 184,000 | 579 |
| 1993-05-17 | 580 | 584 | 577 | 579 | 104,000 | 579 |
| 1993-05-14 | 585 | 589 | 575 | 579 | 234,000 | 579 |
| 1993-05-13 | 582 | 595 | 575 | 580 | 502,000 | 580 |
| 1993-05-12 | 585 | 601 | 580 | 585 | 1,060,000 | 585 |
| 1993-05-11 | 570 | 592 | 565 | 592 | 854,000 | 592 |
| 1993-05-10 | 572 | 572 | 560 | 569 | 146,000 | 569 |
| 1993-05-07 | 563 | 565 | 550 | 565 | 121,000 | 565 |
| 1993-05-06 | 572 | 572 | 560 | 560 | 163,000 | 560 |
| 1993-04-30 | 560 | 565 | 551 | 562 | 328,000 | 562 |
| 1993-04-28 | 564 | 564 | 550 | 560 | 225,000 | 560 |
| 1993-04-27 | 525 | 554 | 525 | 550 | 265,000 | 550 |
| 1993-04-26 | 535 | 535 | 520 | 522 | 132,000 | 522 |
| 1993-04-23 | 527 | 534 | 527 | 532 | 189,000 | 532 |
| 1993-04-22 | 540 | 549 | 525 | 530 | 282,000 | 530 |
| 1993-04-21 | 546 | 553 | 530 | 550 | 431,000 | 550 |
| 1993-04-20 | 554 | 554 | 546 | 546 | 233,000 | 546 |
| 1993-04-19 | 560 | 565 | 545 | 546 | 364,000 | 546 |
| 1993-04-16 | 579 | 585 | 553 | 565 | 1,101,000 | 565 |
| 1993-04-15 | 550 | 579 | 540 | 576 | 1,813,000 | 576 |
| 1993-04-14 | 550 | 563 | 540 | 550 | 2,071,000 | 550 |
| 1993-04-13 | 492 | 542 | 492 | 540 | 3,182,000 | 540 |
| 1993-04-12 | 491 | 495 | 485 | 490 | 151,000 | 490 |
| 1993-04-09 | 499 | 500 | 481 | 481 | 344,000 | 481 |
| 1993-04-08 | 491 | 499 | 480 | 499 | 366,000 | 499 |
| 1993-04-07 | 491 | 495 | 485 | 486 | 305,000 | 486 |
| 1993-04-06 | 490 | 492 | 480 | 491 | 387,000 | 491 |
| 1993-04-05 | 470 | 493 | 465 | 490 | 491,000 | 490 |
| 1993-04-02 | 480 | 485 | 475 | 475 | 707,000 | 475 |
| 1993-04-01 | 460 | 470 | 460 | 470 | 238,000 | 470 |
| 1993-03-31 | 480 | 480 | 460 | 460 | 297,000 | 460 |
| 1993-03-30 | 494 | 499 | 475 | 485 | 455,000 | 485 |
| 1993-03-29 | 498 | 500 | 491 | 499 | 1,400,000 | 499 |
| 1993-03-26 | 458 | 499 | 454 | 488 | 4,247,000 | 488 |
| 1993-03-25 | 411 | 450 | 404 | 450 | 1,995,000 | 450 |
| 1993-03-24 | 413 | 418 | 408 | 410 | 238,000 | 410 |
| 1993-03-23 | 415 | 420 | 408 | 408 | 68,000 | 408 |
| 1993-03-22 | 415 | 429 | 410 | 415 | 301,000 | 415 |
| 1993-03-19 | 429 | 430 | 407 | 412 | 282,000 | 412 |
| 1993-03-18 | 420 | 425 | 417 | 425 | 430,000 | 425 |
| 1993-03-17 | 407 | 420 | 407 | 415 | 323,000 | 415 |
| 1993-03-16 | 419 | 425 | 405 | 405 | 478,000 | 405 |
| 1993-03-15 | 395 | 418 | 390 | 414 | 934,000 | 414 |
| 1993-03-12 | 390 | 392 | 388 | 390 | 145,000 | 390 |
| 1993-03-11 | 392 | 392 | 382 | 382 | 119,000 | 382 |
| 1993-03-10 | 390 | 393 | 382 | 382 | 142,000 | 382 |
| 1993-03-09 | 392 | 399 | 387 | 387 | 156,000 | 387 |
| 1993-03-08 | 370 | 395 | 370 | 393 | 318,000 | 393 |
| 1993-03-05 | 376 | 379 | 372 | 372 | 131,000 | 372 |
| 1993-03-04 | 372 | 380 | 371 | 375 | 190,000 | 375 |
| 1993-03-03 | 365 | 380 | 364 | 380 | 189,000 | 380 |
| 1993-03-02 | 360 | 368 | 360 | 364 | 367,000 | 364 |
| 1993-03-01 | 363 | 369 | 360 | 360 | 178,000 | 360 |
| 1993-02-26 | 365 | 370 | 360 | 362 | 289,000 | 362 |
| 1993-02-25 | 380 | 380 | 365 | 370 | 183,000 | 370 |
| 1993-02-24 | 375 | 380 | 375 | 375 | 115,000 | 375 |
| 1993-02-23 | 380 | 383 | 377 | 383 | 104,000 | 383 |
| 1993-02-22 | 387 | 387 | 380 | 383 | 121,000 | 383 |
| 1993-02-19 | 397 | 397 | 390 | 395 | 64,000 | 395 |
| 1993-02-18 | 390 | 396 | 390 | 392 | 34,000 | 392 |
| 1993-02-17 | 390 | 394 | 389 | 390 | 90,000 | 390 |
| 1993-02-16 | 400 | 405 | 399 | 400 | 219,000 | 400 |
| 1993-02-15 | 410 | 415 | 400 | 405 | 36,000 | 405 |
| 1993-02-12 | 415 | 415 | 412 | 415 | 199,000 | 415 |
| 1993-02-10 | 405 | 412 | 395 | 412 | 57,000 | 412 |
| 1993-02-09 | 415 | 415 | 414 | 415 | 58,000 | 415 |
| 1993-02-08 | 415 | 418 | 415 | 415 | 31,000 | 415 |
| 1993-02-05 | 417 | 424 | 411 | 420 | 327,000 | 420 |
| 1993-02-04 | 417 | 418 | 407 | 411 | 100,000 | 411 |
| 1993-02-03 | 418 | 419 | 411 | 413 | 202,000 | 413 |
| 1993-02-02 | 408 | 417 | 408 | 415 | 119,000 | 415 |
| 1993-02-01 | 415 | 418 | 408 | 408 | 234,000 | 408 |
| 1993-01-29 | 418 | 419 | 406 | 413 | 209,000 | 413 |
| 1993-01-28 | 385 | 415 | 385 | 414 | 390,000 | 414 |
| 1993-01-27 | 376 | 385 | 373 | 385 | 208,000 | 385 |
| 1993-01-26 | 380 | 387 | 379 | 386 | 81,000 | 386 |
| 1993-01-25 | 386 | 387 | 376 | 380 | 121,000 | 380 |
| 1993-01-22 | 389 | 393 | 388 | 390 | 153,000 | 390 |
| 1993-01-21 | 395 | 395 | 380 | 394 | 45,000 | 394 |
| 1993-01-20 | 381 | 390 | 381 | 390 | 216,000 | 390 |
| 1993-01-19 | 380 | 384 | 375 | 380 | 585,000 | 380 |
| 1993-01-18 | 384 | 389 | 380 | 380 | 129,000 | 380 |
| 1993-01-14 | 385 | 400 | 382 | 398 | 105,000 | 398 |
| 1993-01-13 | 395 | 400 | 392 | 395 | 142,000 | 395 |
| 1993-01-12 | 390 | 400 | 389 | 390 | 66,000 | 390 |
| 1993-01-11 | 392 | 392 | 382 | 389 | 48,000 | 389 |
| 1993-01-08 | 393 | 401 | 391 | 393 | 84,000 | 393 |
| 1993-01-07 | 392 | 404 | 392 | 396 | 167,000 | 396 |
| 1993-01-06 | 395 | 395 | 392 | 392 | 40,000 | 392 |
| 1993-01-05 | 400 | 405 | 395 | 395 | 117,000 | 395 |
| 1993-01-04 | 396 | 400 | 396 | 397 | 28,000 | 397 |
分割・併合履歴 ： なし