6101 (株)ツガミ の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 579 | 579 | 572 | 579 | 29,000 | 579 |
| 1994-12-29 | 572 | 578 | 566 | 569 | 79,000 | 569 |
| 1994-12-28 | 579 | 589 | 572 | 572 | 114,000 | 572 |
| 1994-12-27 | 572 | 579 | 563 | 573 | 77,000 | 573 |
| 1994-12-26 | 574 | 574 | 552 | 552 | 37,000 | 552 |
| 1994-12-22 | 551 | 570 | 551 | 566 | 119,000 | 566 |
| 1994-12-21 | 547 | 560 | 544 | 550 | 75,000 | 550 |
| 1994-12-20 | 535 | 552 | 535 | 550 | 128,000 | 550 |
| 1994-12-19 | 533 | 542 | 529 | 530 | 294,000 | 530 |
| 1994-12-16 | 543 | 543 | 535 | 535 | 141,000 | 535 |
| 1994-12-15 | 545 | 550 | 543 | 543 | 256,000 | 543 |
| 1994-12-14 | 550 | 560 | 548 | 550 | 303,000 | 550 |
| 1994-12-13 | 564 | 564 | 560 | 560 | 95,000 | 560 |
| 1994-12-12 | 564 | 578 | 564 | 565 | 41,000 | 565 |
| 1994-12-09 | 582 | 582 | 570 | 570 | 307,000 | 570 |
| 1994-12-08 | 577 | 580 | 576 | 577 | 43,000 | 577 |
| 1994-12-07 | 593 | 593 | 585 | 585 | 146,000 | 585 |
| 1994-12-06 | 580 | 590 | 580 | 590 | 143,000 | 590 |
| 1994-12-05 | 579 | 584 | 576 | 580 | 143,000 | 580 |
| 1994-12-02 | 597 | 600 | 577 | 578 | 246,000 | 578 |
| 1994-12-01 | 600 | 608 | 595 | 607 | 126,000 | 607 |
| 1994-11-30 | 584 | 602 | 584 | 597 | 194,000 | 597 |
| 1994-11-29 | 584 | 584 | 579 | 581 | 82,000 | 581 |
| 1994-11-28 | 575 | 578 | 570 | 576 | 242,000 | 576 |
| 1994-11-25 | 576 | 581 | 576 | 578 | 180,000 | 578 |
| 1994-11-24 | 576 | 585 | 576 | 580 | 203,000 | 580 |
| 1994-11-22 | 580 | 590 | 575 | 590 | 275,000 | 590 |
| 1994-11-21 | 594 | 598 | 590 | 590 | 194,000 | 590 |
| 1994-11-18 | 605 | 606 | 601 | 604 | 264,000 | 604 |
| 1994-11-17 | 605 | 612 | 605 | 609 | 182,000 | 609 |
| 1994-11-16 | 614 | 616 | 604 | 609 | 115,000 | 609 |
| 1994-11-15 | 602 | 615 | 602 | 614 | 167,000 | 614 |
| 1994-11-14 | 600 | 604 | 597 | 600 | 161,000 | 600 |
| 1994-11-11 | 591 | 604 | 591 | 604 | 289,000 | 604 |
| 1994-11-10 | 595 | 601 | 590 | 595 | 240,000 | 595 |
| 1994-11-09 | 605 | 609 | 595 | 595 | 414,000 | 595 |
| 1994-11-08 | 610 | 616 | 609 | 612 | 356,000 | 612 |
| 1994-11-07 | 633 | 634 | 625 | 629 | 192,000 | 629 |
| 1994-11-04 | 635 | 640 | 632 | 634 | 149,000 | 634 |
| 1994-11-02 | 644 | 644 | 634 | 640 | 203,000 | 640 |
| 1994-11-01 | 640 | 647 | 635 | 645 | 137,000 | 645 |
| 1994-10-31 | 633 | 640 | 633 | 633 | 326,000 | 633 |
| 1994-10-28 | 632 | 637 | 632 | 632 | 331,000 | 632 |
| 1994-10-27 | 636 | 642 | 630 | 634 | 392,000 | 634 |
| 1994-10-26 | 637 | 641 | 625 | 635 | 320,000 | 635 |
| 1994-10-25 | 633 | 644 | 633 | 644 | 200,000 | 644 |
| 1994-10-24 | 636 | 645 | 635 | 642 | 179,000 | 642 |
| 1994-10-21 | 648 | 650 | 632 | 650 | 399,000 | 650 |
| 1994-10-20 | 667 | 672 | 652 | 658 | 687,000 | 658 |
| 1994-10-19 | 685 | 695 | 673 | 677 | 1,284,000 | 677 |
| 1994-10-18 | 668 | 680 | 662 | 675 | 1,197,000 | 675 |
| 1994-10-17 | 669 | 670 | 662 | 668 | 928,000 | 668 |
| 1994-10-14 | 650 | 661 | 650 | 660 | 1,435,000 | 660 |
| 1994-10-13 | 646 | 652 | 641 | 649 | 1,537,000 | 649 |
| 1994-10-12 | 620 | 640 | 620 | 639 | 2,247,000 | 639 |
| 1994-10-11 | 610 | 610 | 607 | 610 | 201,000 | 610 |
| 1994-10-07 | 597 | 600 | 592 | 600 | 199,000 | 600 |
| 1994-10-06 | 588 | 595 | 588 | 592 | 214,000 | 592 |
| 1994-10-05 | 590 | 598 | 589 | 598 | 78,000 | 598 |
| 1994-10-04 | 595 | 600 | 585 | 599 | 114,000 | 599 |
| 1994-10-03 | 600 | 600 | 585 | 587 | 116,000 | 587 |
| 1994-09-30 | 595 | 598 | 595 | 598 | 123,000 | 598 |
| 1994-09-29 | 588 | 588 | 582 | 585 | 45,000 | 585 |
| 1994-09-28 | 584 | 584 | 575 | 576 | 143,000 | 576 |
| 1994-09-27 | 594 | 599 | 583 | 584 | 144,000 | 584 |
| 1994-09-26 | 591 | 601 | 588 | 599 | 589,000 | 599 |
| 1994-09-22 | 595 | 600 | 593 | 596 | 226,000 | 596 |
| 1994-09-21 | 594 | 600 | 590 | 599 | 471,000 | 599 |
| 1994-09-20 | 588 | 599 | 586 | 599 | 676,000 | 599 |
| 1994-09-19 | 603 | 604 | 592 | 593 | 274,000 | 593 |
| 1994-09-16 | 612 | 612 | 606 | 606 | 282,000 | 606 |
| 1994-09-14 | 608 | 615 | 608 | 614 | 342,000 | 614 |
| 1994-09-13 | 610 | 612 | 608 | 611 | 513,000 | 611 |
| 1994-09-12 | 607 | 612 | 604 | 612 | 619,000 | 612 |
| 1994-09-09 | 611 | 620 | 607 | 607 | 790,000 | 607 |
| 1994-09-08 | 606 | 610 | 600 | 607 | 1,069,000 | 607 |
| 1994-09-07 | 610 | 610 | 603 | 604 | 444,000 | 604 |
| 1994-09-06 | 620 | 626 | 615 | 615 | 720,000 | 615 |
| 1994-09-05 | 610 | 635 | 610 | 626 | 1,460,000 | 626 |
| 1994-09-02 | 601 | 624 | 601 | 617 | 1,741,000 | 617 |
| 1994-09-01 | 601 | 612 | 592 | 598 | 864,000 | 598 |
| 1994-08-31 | 597 | 610 | 597 | 609 | 508,000 | 609 |
| 1994-08-30 | 586 | 593 | 583 | 593 | 179,000 | 593 |
| 1994-08-29 | 586 | 590 | 585 | 588 | 119,000 | 588 |
| 1994-08-26 | 584 | 590 | 581 | 585 | 159,000 | 585 |
| 1994-08-25 | 585 | 590 | 583 | 583 | 47,000 | 583 |
| 1994-08-24 | 581 | 583 | 579 | 583 | 206,000 | 583 |
| 1994-08-23 | 591 | 592 | 585 | 585 | 265,000 | 585 |
| 1994-08-22 | 600 | 600 | 591 | 591 | 409,000 | 591 |
| 1994-08-19 | 603 | 606 | 599 | 600 | 573,000 | 600 |
| 1994-08-18 | 600 | 607 | 598 | 606 | 596,000 | 606 |
| 1994-08-17 | 598 | 603 | 590 | 597 | 1,286,000 | 597 |
| 1994-08-16 | 578 | 597 | 578 | 589 | 850,000 | 589 |
| 1994-08-15 | 573 | 580 | 573 | 579 | 302,000 | 579 |
| 1994-08-12 | 568 | 584 | 566 | 580 | 1,623,000 | 580 |
| 1994-08-11 | 559 | 578 | 559 | 572 | 1,066,000 | 572 |
| 1994-08-10 | 541 | 554 | 540 | 550 | 439,000 | 550 |
| 1994-08-09 | 532 | 538 | 530 | 531 | 63,000 | 531 |
| 1994-08-08 | 530 | 535 | 525 | 534 | 188,000 | 534 |
| 1994-08-05 | 533 | 535 | 526 | 535 | 485,000 | 535 |
| 1994-08-04 | 514 | 520 | 513 | 518 | 128,000 | 518 |
| 1994-08-03 | 508 | 518 | 508 | 512 | 66,000 | 512 |
| 1994-08-02 | 515 | 520 | 507 | 515 | 204,000 | 515 |
| 1994-08-01 | 505 | 515 | 505 | 507 | 87,000 | 507 |
| 1994-07-29 | 520 | 535 | 515 | 525 | 262,000 | 525 |
| 1994-07-28 | 490 | 500 | 485 | 500 | 171,000 | 500 |
| 1994-07-27 | 487 | 489 | 480 | 485 | 347,000 | 485 |
| 1994-07-26 | 492 | 499 | 482 | 485 | 380,000 | 485 |
| 1994-07-25 | 500 | 504 | 491 | 491 | 297,000 | 491 |
| 1994-07-22 | 521 | 526 | 510 | 515 | 284,000 | 515 |
| 1994-07-21 | 540 | 540 | 530 | 532 | 80,000 | 532 |
| 1994-07-20 | 542 | 550 | 535 | 550 | 179,000 | 550 |
| 1994-07-19 | 541 | 551 | 541 | 542 | 108,000 | 542 |
| 1994-07-18 | 547 | 553 | 545 | 551 | 108,000 | 551 |
| 1994-07-15 | 551 | 555 | 547 | 547 | 269,000 | 547 |
| 1994-07-14 | 548 | 550 | 535 | 545 | 189,000 | 545 |
| 1994-07-13 | 528 | 538 | 528 | 529 | 55,000 | 529 |
| 1994-07-12 | 545 | 545 | 530 | 538 | 69,000 | 538 |
| 1994-07-11 | 540 | 549 | 539 | 547 | 95,000 | 547 |
| 1994-07-08 | 549 | 555 | 541 | 550 | 454,000 | 550 |
| 1994-07-07 | 530 | 554 | 529 | 554 | 120,000 | 554 |
| 1994-07-06 | 537 | 537 | 521 | 525 | 86,000 | 525 |
| 1994-07-05 | 540 | 545 | 530 | 536 | 43,000 | 536 |
| 1994-07-04 | 540 | 545 | 525 | 545 | 31,000 | 545 |
| 1994-07-01 | 527 | 530 | 525 | 530 | 104,000 | 530 |
| 1994-06-30 | 510 | 521 | 510 | 510 | 276,000 | 510 |
| 1994-06-29 | 535 | 536 | 520 | 521 | 70,000 | 521 |
| 1994-06-28 | 536 | 546 | 536 | 545 | 127,000 | 545 |
| 1994-06-27 | 524 | 535 | 524 | 535 | 138,000 | 535 |
| 1994-06-24 | 534 | 535 | 525 | 531 | 121,000 | 531 |
| 1994-06-23 | 525 | 535 | 524 | 524 | 357,000 | 524 |
| 1994-06-22 | 515 | 525 | 510 | 515 | 370,000 | 515 |
| 1994-06-21 | 544 | 548 | 539 | 539 | 63,000 | 539 |
| 1994-06-20 | 553 | 560 | 549 | 555 | 138,000 | 555 |
| 1994-06-17 | 549 | 560 | 548 | 558 | 182,000 | 558 |
| 1994-06-16 | 544 | 554 | 542 | 544 | 121,000 | 544 |
| 1994-06-15 | 556 | 570 | 551 | 554 | 131,000 | 554 |
| 1994-06-14 | 553 | 558 | 553 | 554 | 94,000 | 554 |
| 1994-06-13 | 553 | 563 | 553 | 563 | 155,000 | 563 |
| 1994-06-10 | 570 | 573 | 561 | 563 | 452,000 | 563 |
| 1994-06-09 | 570 | 575 | 568 | 570 | 374,000 | 570 |
| 1994-06-08 | 545 | 570 | 544 | 570 | 573,000 | 570 |
| 1994-06-07 | 535 | 540 | 531 | 539 | 136,000 | 539 |
| 1994-06-06 | 546 | 546 | 537 | 540 | 194,000 | 540 |
| 1994-06-03 | 554 | 560 | 550 | 552 | 299,000 | 552 |
| 1994-06-02 | 558 | 565 | 556 | 561 | 752,000 | 561 |
| 1994-06-01 | 545 | 553 | 538 | 546 | 526,000 | 546 |
| 1994-05-31 | 540 | 546 | 536 | 545 | 428,000 | 545 |
| 1994-05-30 | 533 | 539 | 527 | 532 | 317,000 | 532 |
| 1994-05-27 | 515 | 535 | 510 | 525 | 746,000 | 525 |
| 1994-05-26 | 502 | 519 | 501 | 513 | 500,000 | 513 |
| 1994-05-25 | 500 | 510 | 500 | 505 | 1,086,000 | 505 |
| 1994-05-24 | 474 | 497 | 474 | 495 | 453,000 | 495 |
| 1994-05-23 | 472 | 474 | 472 | 474 | 84,000 | 474 |
| 1994-05-20 | 464 | 480 | 464 | 477 | 150,000 | 477 |
| 1994-05-19 | 468 | 471 | 458 | 460 | 617,000 | 460 |
| 1994-05-18 | 470 | 470 | 466 | 468 | 118,000 | 468 |
| 1994-05-17 | 465 | 470 | 463 | 470 | 40,000 | 470 |
| 1994-05-16 | 470 | 470 | 466 | 470 | 78,000 | 470 |
| 1994-05-13 | 461 | 470 | 461 | 470 | 85,000 | 470 |
| 1994-05-12 | 461 | 462 | 455 | 461 | 85,000 | 461 |
| 1994-05-11 | 465 | 465 | 460 | 461 | 34,000 | 461 |
| 1994-05-10 | 465 | 467 | 465 | 465 | 69,000 | 465 |
| 1994-05-09 | 465 | 465 | 465 | 465 | 57,000 | 465 |
| 1994-05-06 | 465 | 467 | 460 | 467 | 36,000 | 467 |
| 1994-05-02 | 451 | 460 | 449 | 460 | 48,000 | 460 |
| 1994-04-28 | 453 | 453 | 451 | 451 | 161,000 | 451 |
| 1994-04-27 | 460 | 464 | 452 | 452 | 81,000 | 452 |
| 1994-04-26 | 465 | 465 | 460 | 460 | 69,000 | 460 |
| 1994-04-25 | 464 | 464 | 460 | 460 | 30,000 | 460 |
| 1994-04-22 | 460 | 465 | 460 | 464 | 82,000 | 464 |
| 1994-04-21 | 465 | 465 | 457 | 457 | 35,000 | 457 |
| 1994-04-20 | 465 | 470 | 456 | 456 | 116,000 | 456 |
| 1994-04-19 | 473 | 473 | 465 | 465 | 172,000 | 465 |
| 1994-04-18 | 472 | 475 | 466 | 474 | 163,000 | 474 |
| 1994-04-15 | 463 | 473 | 463 | 472 | 135,000 | 472 |
| 1994-04-14 | 469 | 469 | 460 | 468 | 78,000 | 468 |
| 1994-04-13 | 460 | 469 | 456 | 469 | 94,000 | 469 |
| 1994-04-12 | 457 | 457 | 452 | 455 | 163,000 | 455 |
| 1994-04-11 | 461 | 461 | 454 | 454 | 253,000 | 454 |
| 1994-04-08 | 469 | 470 | 451 | 451 | 98,000 | 451 |
| 1994-04-07 | 466 | 467 | 456 | 465 | 39,000 | 465 |
| 1994-04-06 | 470 | 472 | 468 | 471 | 84,000 | 471 |
| 1994-04-05 | 451 | 470 | 451 | 470 | 65,000 | 470 |
| 1994-04-04 | 452 | 460 | 452 | 455 | 52,000 | 455 |
| 1994-04-01 | 456 | 456 | 445 | 452 | 112,000 | 452 |
| 1994-03-31 | 458 | 466 | 450 | 456 | 54,000 | 456 |
| 1994-03-30 | 455 | 460 | 450 | 460 | 176,000 | 460 |
| 1994-03-29 | 460 | 463 | 455 | 455 | 145,000 | 455 |
| 1994-03-28 | 455 | 460 | 455 | 455 | 154,000 | 455 |
| 1994-03-25 | 470 | 471 | 463 | 465 | 161,000 | 465 |
| 1994-03-24 | 478 | 480 | 465 | 480 | 116,000 | 480 |
| 1994-03-23 | 484 | 484 | 475 | 484 | 64,000 | 484 |
| 1994-03-22 | 485 | 485 | 475 | 480 | 53,000 | 480 |
| 1994-03-18 | 499 | 507 | 492 | 500 | 57,000 | 500 |
| 1994-03-17 | 509 | 510 | 500 | 500 | 111,000 | 500 |
| 1994-03-16 | 490 | 510 | 490 | 508 | 207,000 | 508 |
| 1994-03-15 | 500 | 505 | 495 | 500 | 187,000 | 500 |
| 1994-03-14 | 501 | 504 | 495 | 500 | 188,000 | 500 |
| 1994-03-11 | 504 | 505 | 491 | 496 | 149,000 | 496 |
| 1994-03-10 | 500 | 505 | 490 | 496 | 124,000 | 496 |
| 1994-03-09 | 500 | 506 | 495 | 504 | 213,000 | 504 |
| 1994-03-08 | 496 | 508 | 496 | 506 | 394,000 | 506 |
| 1994-03-07 | 487 | 500 | 487 | 500 | 329,000 | 500 |
| 1994-03-04 | 475 | 485 | 475 | 485 | 344,000 | 485 |
| 1994-03-03 | 490 | 490 | 485 | 485 | 154,000 | 485 |
| 1994-03-02 | 480 | 495 | 472 | 495 | 550,000 | 495 |
| 1994-03-01 | 471 | 480 | 466 | 475 | 261,000 | 475 |
| 1994-02-28 | 470 | 479 | 463 | 470 | 185,000 | 470 |
| 1994-02-25 | 465 | 475 | 459 | 475 | 142,000 | 475 |
| 1994-02-24 | 465 | 470 | 465 | 470 | 38,000 | 470 |
| 1994-02-23 | 470 | 470 | 461 | 470 | 58,000 | 470 |
| 1994-02-22 | 465 | 470 | 463 | 470 | 43,000 | 470 |
| 1994-02-21 | 465 | 480 | 461 | 480 | 116,000 | 480 |
| 1994-02-18 | 465 | 475 | 463 | 475 | 177,000 | 475 |
| 1994-02-17 | 470 | 484 | 467 | 467 | 388,000 | 467 |
| 1994-02-16 | 460 | 475 | 460 | 465 | 254,000 | 465 |
| 1994-02-15 | 450 | 465 | 450 | 460 | 336,000 | 460 |
| 1994-02-14 | 470 | 470 | 460 | 465 | 259,000 | 465 |
| 1994-02-10 | 463 | 474 | 460 | 474 | 306,000 | 474 |
| 1994-02-09 | 471 | 471 | 460 | 464 | 203,000 | 464 |
| 1994-02-08 | 460 | 470 | 455 | 461 | 271,000 | 461 |
| 1994-02-07 | 453 | 455 | 445 | 450 | 83,000 | 450 |
| 1994-02-04 | 456 | 463 | 454 | 463 | 283,000 | 463 |
| 1994-02-03 | 460 | 460 | 449 | 455 | 304,000 | 455 |
| 1994-02-02 | 445 | 460 | 440 | 452 | 763,000 | 452 |
| 1994-02-01 | 445 | 445 | 432 | 444 | 400,000 | 444 |
| 1994-01-31 | 438 | 440 | 430 | 435 | 225,000 | 435 |
| 1994-01-28 | 404 | 404 | 395 | 403 | 89,000 | 403 |
| 1994-01-27 | 400 | 410 | 400 | 405 | 262,000 | 405 |
| 1994-01-26 | 395 | 405 | 395 | 400 | 131,000 | 400 |
| 1994-01-25 | 380 | 404 | 380 | 399 | 143,000 | 399 |
| 1994-01-24 | 385 | 390 | 375 | 383 | 156,000 | 383 |
| 1994-01-21 | 425 | 425 | 410 | 415 | 172,000 | 415 |
| 1994-01-20 | 418 | 435 | 416 | 435 | 179,000 | 435 |
| 1994-01-19 | 416 | 420 | 416 | 420 | 130,000 | 420 |
| 1994-01-18 | 430 | 430 | 414 | 416 | 142,000 | 416 |
| 1994-01-17 | 424 | 439 | 420 | 430 | 200,000 | 430 |
| 1994-01-14 | 410 | 422 | 410 | 422 | 119,000 | 422 |
| 1994-01-13 | 422 | 422 | 415 | 422 | 309,000 | 422 |
| 1994-01-12 | 405 | 424 | 400 | 422 | 687,000 | 422 |
| 1994-01-11 | 390 | 405 | 385 | 405 | 899,000 | 405 |
| 1994-01-10 | 371 | 395 | 371 | 385 | 277,000 | 385 |
| 1994-01-07 | 365 | 369 | 356 | 369 | 107,000 | 369 |
| 1994-01-06 | 363 | 370 | 360 | 370 | 236,000 | 370 |
| 1994-01-05 | 355 | 361 | 353 | 358 | 157,000 | 358 |
| 1994-01-04 | 350 | 351 | 345 | 351 | 71,000 | 351 |
分割・併合履歴 ： なし