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
1994-12-3057957957257929,000579
1994-12-2957257856656979,000569
1994-12-28579589572572114,000572
1994-12-2757257956357377,000573
1994-12-2657457455255237,000552
1994-12-22551570551566119,000566
1994-12-2154756054455075,000550
1994-12-20535552535550128,000550
1994-12-19533542529530294,000530
1994-12-16543543535535141,000535
1994-12-15545550543543256,000543
1994-12-14550560548550303,000550
1994-12-1356456456056095,000560
1994-12-1256457856456541,000565
1994-12-09582582570570307,000570
1994-12-0857758057657743,000577
1994-12-07593593585585146,000585
1994-12-06580590580590143,000590
1994-12-05579584576580143,000580
1994-12-02597600577578246,000578
1994-12-01600608595607126,000607
1994-11-30584602584597194,000597
1994-11-2958458457958182,000581
1994-11-28575578570576242,000576
1994-11-25576581576578180,000578
1994-11-24576585576580203,000580
1994-11-22580590575590275,000590
1994-11-21594598590590194,000590
1994-11-18605606601604264,000604
1994-11-17605612605609182,000609
1994-11-16614616604609115,000609
1994-11-15602615602614167,000614
1994-11-14600604597600161,000600
1994-11-11591604591604289,000604
1994-11-10595601590595240,000595
1994-11-09605609595595414,000595
1994-11-08610616609612356,000612
1994-11-07633634625629192,000629
1994-11-04635640632634149,000634
1994-11-02644644634640203,000640
1994-11-01640647635645137,000645
1994-10-31633640633633326,000633
1994-10-28632637632632331,000632
1994-10-27636642630634392,000634
1994-10-26637641625635320,000635
1994-10-25633644633644200,000644
1994-10-24636645635642179,000642
1994-10-21648650632650399,000650
1994-10-20667672652658687,000658
1994-10-196856956736771,284,000677
1994-10-186686806626751,197,000675
1994-10-17669670662668928,000668
1994-10-146506616506601,435,000660
1994-10-136466526416491,537,000649
1994-10-126206406206392,247,000639
1994-10-11610610607610201,000610
1994-10-07597600592600199,000600
1994-10-06588595588592214,000592
1994-10-0559059858959878,000598
1994-10-04595600585599114,000599
1994-10-03600600585587116,000587
1994-09-30595598595598123,000598
1994-09-2958858858258545,000585
1994-09-28584584575576143,000576
1994-09-27594599583584144,000584
1994-09-26591601588599589,000599
1994-09-22595600593596226,000596
1994-09-21594600590599471,000599
1994-09-20588599586599676,000599
1994-09-19603604592593274,000593
1994-09-16612612606606282,000606
1994-09-14608615608614342,000614
1994-09-13610612608611513,000611
1994-09-12607612604612619,000612
1994-09-09611620607607790,000607
1994-09-086066106006071,069,000607
1994-09-07610610603604444,000604
1994-09-06620626615615720,000615
1994-09-056106356106261,460,000626
1994-09-026016246016171,741,000617
1994-09-01601612592598864,000598
1994-08-31597610597609508,000609
1994-08-30586593583593179,000593
1994-08-29586590585588119,000588
1994-08-26584590581585159,000585
1994-08-2558559058358347,000583
1994-08-24581583579583206,000583
1994-08-23591592585585265,000585
1994-08-22600600591591409,000591
1994-08-19603606599600573,000600
1994-08-18600607598606596,000606
1994-08-175986035905971,286,000597
1994-08-16578597578589850,000589
1994-08-15573580573579302,000579
1994-08-125685845665801,623,000580
1994-08-115595785595721,066,000572
1994-08-10541554540550439,000550
1994-08-0953253853053163,000531
1994-08-08530535525534188,000534
1994-08-05533535526535485,000535
1994-08-04514520513518128,000518
1994-08-0350851850851266,000512
1994-08-02515520507515204,000515
1994-08-0150551550550787,000507
1994-07-29520535515525262,000525
1994-07-28490500485500171,000500
1994-07-27487489480485347,000485
1994-07-26492499482485380,000485
1994-07-25500504491491297,000491
1994-07-22521526510515284,000515
1994-07-2154054053053280,000532
1994-07-20542550535550179,000550
1994-07-19541551541542108,000542
1994-07-18547553545551108,000551
1994-07-15551555547547269,000547
1994-07-14548550535545189,000545
1994-07-1352853852852955,000529
1994-07-1254554553053869,000538
1994-07-1154054953954795,000547
1994-07-08549555541550454,000550
1994-07-07530554529554120,000554
1994-07-0653753752152586,000525
1994-07-0554054553053643,000536
1994-07-0454054552554531,000545
1994-07-01527530525530104,000530
1994-06-30510521510510276,000510
1994-06-2953553652052170,000521
1994-06-28536546536545127,000545
1994-06-27524535524535138,000535
1994-06-24534535525531121,000531
1994-06-23525535524524357,000524
1994-06-22515525510515370,000515
1994-06-2154454853953963,000539
1994-06-20553560549555138,000555
1994-06-17549560548558182,000558
1994-06-16544554542544121,000544
1994-06-15556570551554131,000554
1994-06-1455355855355494,000554
1994-06-13553563553563155,000563
1994-06-10570573561563452,000563
1994-06-09570575568570374,000570
1994-06-08545570544570573,000570
1994-06-07535540531539136,000539
1994-06-06546546537540194,000540
1994-06-03554560550552299,000552
1994-06-02558565556561752,000561
1994-06-01545553538546526,000546
1994-05-31540546536545428,000545
1994-05-30533539527532317,000532
1994-05-27515535510525746,000525
1994-05-26502519501513500,000513
1994-05-255005105005051,086,000505
1994-05-24474497474495453,000495
1994-05-2347247447247484,000474
1994-05-20464480464477150,000477
1994-05-19468471458460617,000460
1994-05-18470470466468118,000468
1994-05-1746547046347040,000470
1994-05-1647047046647078,000470
1994-05-1346147046147085,000470
1994-05-1246146245546185,000461
1994-05-1146546546046134,000461
1994-05-1046546746546569,000465
1994-05-0946546546546557,000465
1994-05-0646546746046736,000467
1994-05-0245146044946048,000460
1994-04-28453453451451161,000451
1994-04-2746046445245281,000452
1994-04-2646546546046069,000460
1994-04-2546446446046030,000460
1994-04-2246046546046482,000464
1994-04-2146546545745735,000457
1994-04-20465470456456116,000456
1994-04-19473473465465172,000465
1994-04-18472475466474163,000474
1994-04-15463473463472135,000472
1994-04-1446946946046878,000468
1994-04-1346046945646994,000469
1994-04-12457457452455163,000455
1994-04-11461461454454253,000454
1994-04-0846947045145198,000451
1994-04-0746646745646539,000465
1994-04-0647047246847184,000471
1994-04-0545147045147065,000470
1994-04-0445246045245552,000455
1994-04-01456456445452112,000452
1994-03-3145846645045654,000456
1994-03-30455460450460176,000460
1994-03-29460463455455145,000455
1994-03-28455460455455154,000455
1994-03-25470471463465161,000465
1994-03-24478480465480116,000480
1994-03-2348448447548464,000484
1994-03-2248548547548053,000480
1994-03-1849950749250057,000500
1994-03-17509510500500111,000500
1994-03-16490510490508207,000508
1994-03-15500505495500187,000500
1994-03-14501504495500188,000500
1994-03-11504505491496149,000496
1994-03-10500505490496124,000496
1994-03-09500506495504213,000504
1994-03-08496508496506394,000506
1994-03-07487500487500329,000500
1994-03-04475485475485344,000485
1994-03-03490490485485154,000485
1994-03-02480495472495550,000495
1994-03-01471480466475261,000475
1994-02-28470479463470185,000470
1994-02-25465475459475142,000475
1994-02-2446547046547038,000470
1994-02-2347047046147058,000470
1994-02-2246547046347043,000470
1994-02-21465480461480116,000480
1994-02-18465475463475177,000475
1994-02-17470484467467388,000467
1994-02-16460475460465254,000465
1994-02-15450465450460336,000460
1994-02-14470470460465259,000465
1994-02-10463474460474306,000474
1994-02-09471471460464203,000464
1994-02-08460470455461271,000461
1994-02-0745345544545083,000450
1994-02-04456463454463283,000463
1994-02-03460460449455304,000455
1994-02-02445460440452763,000452
1994-02-01445445432444400,000444
1994-01-31438440430435225,000435
1994-01-2840440439540389,000403
1994-01-27400410400405262,000405
1994-01-26395405395400131,000400
1994-01-25380404380399143,000399
1994-01-24385390375383156,000383
1994-01-21425425410415172,000415
1994-01-20418435416435179,000435
1994-01-19416420416420130,000420
1994-01-18430430414416142,000416
1994-01-17424439420430200,000430
1994-01-14410422410422119,000422
1994-01-13422422415422309,000422
1994-01-12405424400422687,000422
1994-01-11390405385405899,000405
1994-01-10371395371385277,000385
1994-01-07365369356369107,000369
1994-01-06363370360370236,000370
1994-01-05355361353358157,000358
1994-01-0435035134535171,000351

分割・併合履歴 : なし