6101 (株)ツガミ の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 583 | 583 | 576 | 576 | 77,000 | 576 |
| 1995-12-28 | 599 | 599 | 573 | 576 | 100,000 | 576 |
| 1995-12-27 | 592 | 599 | 583 | 594 | 254,000 | 594 |
| 1995-12-26 | 576 | 582 | 575 | 582 | 102,000 | 582 |
| 1995-12-25 | 572 | 576 | 568 | 570 | 101,000 | 570 |
| 1995-12-22 | 571 | 580 | 570 | 570 | 124,000 | 570 |
| 1995-12-21 | 575 | 579 | 563 | 571 | 152,000 | 571 |
| 1995-12-20 | 571 | 580 | 570 | 580 | 79,000 | 580 |
| 1995-12-19 | 581 | 581 | 570 | 570 | 72,000 | 570 |
| 1995-12-18 | 590 | 590 | 571 | 581 | 109,000 | 581 |
| 1995-12-15 | 577 | 595 | 570 | 580 | 612,000 | 580 |
| 1995-12-14 | 575 | 580 | 573 | 575 | 210,000 | 575 |
| 1995-12-13 | 595 | 595 | 573 | 585 | 502,000 | 585 |
| 1995-12-12 | 613 | 613 | 585 | 590 | 690,000 | 590 |
| 1995-12-11 | 585 | 613 | 580 | 613 | 2,080,000 | 613 |
| 1995-12-08 | 540 | 559 | 540 | 555 | 706,000 | 555 |
| 1995-12-07 | 530 | 535 | 526 | 530 | 149,000 | 530 |
| 1995-12-06 | 524 | 539 | 523 | 530 | 281,000 | 530 |
| 1995-12-05 | 525 | 530 | 522 | 524 | 226,000 | 524 |
| 1995-12-04 | 526 | 530 | 524 | 525 | 204,000 | 525 |
| 1995-12-01 | 525 | 530 | 521 | 530 | 101,000 | 530 |
| 1995-11-30 | 516 | 534 | 516 | 530 | 180,000 | 530 |
| 1995-11-29 | 516 | 519 | 516 | 517 | 114,000 | 517 |
| 1995-11-28 | 517 | 523 | 516 | 518 | 223,000 | 518 |
| 1995-11-27 | 516 | 517 | 510 | 515 | 191,000 | 515 |
| 1995-11-24 | 522 | 523 | 508 | 510 | 221,000 | 510 |
| 1995-11-22 | 534 | 540 | 520 | 522 | 144,000 | 522 |
| 1995-11-21 | 540 | 540 | 521 | 524 | 210,000 | 524 |
| 1995-11-20 | 543 | 547 | 538 | 540 | 112,000 | 540 |
| 1995-11-17 | 535 | 548 | 535 | 540 | 264,000 | 540 |
| 1995-11-16 | 536 | 538 | 531 | 535 | 314,000 | 535 |
| 1995-11-15 | 525 | 543 | 524 | 540 | 319,000 | 540 |
| 1995-11-14 | 525 | 533 | 512 | 533 | 177,000 | 533 |
| 1995-11-13 | 543 | 543 | 527 | 527 | 52,000 | 527 |
| 1995-11-10 | 544 | 546 | 536 | 537 | 370,000 | 537 |
| 1995-11-09 | 538 | 555 | 531 | 551 | 635,000 | 551 |
| 1995-11-08 | 530 | 543 | 528 | 538 | 314,000 | 538 |
| 1995-11-07 | 516 | 538 | 516 | 520 | 419,000 | 520 |
| 1995-11-06 | 520 | 520 | 510 | 510 | 178,000 | 510 |
| 1995-11-02 | 525 | 525 | 520 | 524 | 125,000 | 524 |
| 1995-11-01 | 525 | 525 | 515 | 515 | 165,000 | 515 |
| 1995-10-31 | 495 | 515 | 495 | 515 | 64,000 | 515 |
| 1995-10-30 | 504 | 508 | 504 | 505 | 51,000 | 505 |
| 1995-10-27 | 515 | 524 | 501 | 502 | 129,000 | 502 |
| 1995-10-26 | 525 | 529 | 524 | 524 | 180,000 | 524 |
| 1995-10-25 | 535 | 535 | 525 | 527 | 168,000 | 527 |
| 1995-10-24 | 525 | 541 | 522 | 539 | 155,000 | 539 |
| 1995-10-23 | 533 | 543 | 522 | 522 | 360,000 | 522 |
| 1995-10-20 | 539 | 543 | 530 | 539 | 295,000 | 539 |
| 1995-10-19 | 530 | 547 | 530 | 533 | 1,124,000 | 533 |
| 1995-10-18 | 500 | 513 | 498 | 513 | 139,000 | 513 |
| 1995-10-17 | 498 | 505 | 495 | 505 | 48,000 | 505 |
| 1995-10-16 | 495 | 504 | 495 | 504 | 42,000 | 504 |
| 1995-10-13 | 500 | 500 | 490 | 495 | 111,000 | 495 |
| 1995-10-12 | 500 | 509 | 500 | 500 | 88,000 | 500 |
| 1995-10-11 | 509 | 509 | 490 | 490 | 89,000 | 490 |
| 1995-10-09 | 501 | 510 | 500 | 508 | 111,000 | 508 |
| 1995-10-06 | 480 | 510 | 475 | 510 | 148,000 | 510 |
| 1995-10-05 | 475 | 484 | 475 | 480 | 48,000 | 480 |
| 1995-10-04 | 470 | 480 | 470 | 480 | 61,000 | 480 |
| 1995-10-03 | 461 | 465 | 455 | 465 | 24,000 | 465 |
| 1995-10-02 | 463 | 471 | 463 | 470 | 8,000 | 470 |
| 1995-09-29 | 471 | 478 | 461 | 471 | 36,000 | 471 |
| 1995-09-28 | 483 | 490 | 476 | 479 | 118,000 | 479 |
| 1995-09-27 | 465 | 485 | 465 | 485 | 76,000 | 485 |
| 1995-09-26 | 450 | 460 | 449 | 460 | 94,000 | 460 |
| 1995-09-25 | 451 | 455 | 445 | 446 | 63,000 | 446 |
| 1995-09-22 | 466 | 466 | 457 | 457 | 110,000 | 457 |
| 1995-09-21 | 484 | 484 | 470 | 471 | 133,000 | 471 |
| 1995-09-20 | 492 | 497 | 489 | 489 | 34,000 | 489 |
| 1995-09-19 | 485 | 498 | 485 | 485 | 47,000 | 485 |
| 1995-09-18 | 497 | 503 | 490 | 490 | 236,000 | 490 |
| 1995-09-14 | 505 | 515 | 500 | 500 | 252,000 | 500 |
| 1995-09-13 | 521 | 521 | 510 | 512 | 153,000 | 512 |
| 1995-09-12 | 525 | 529 | 511 | 525 | 184,000 | 525 |
| 1995-09-11 | 509 | 510 | 500 | 509 | 143,000 | 509 |
| 1995-09-08 | 510 | 515 | 508 | 510 | 526,000 | 510 |
| 1995-09-07 | 513 | 517 | 510 | 513 | 304,000 | 513 |
| 1995-09-06 | 515 | 515 | 500 | 508 | 634,000 | 508 |
| 1995-09-05 | 465 | 480 | 465 | 477 | 92,000 | 477 |
| 1995-09-04 | 496 | 496 | 470 | 470 | 22,000 | 470 |
| 1995-09-01 | 508 | 508 | 486 | 486 | 102,000 | 486 |
| 1995-08-31 | 494 | 515 | 494 | 515 | 400,000 | 515 |
| 1995-08-30 | 494 | 494 | 488 | 490 | 122,000 | 490 |
| 1995-08-29 | 484 | 489 | 481 | 489 | 114,000 | 489 |
| 1995-08-28 | 483 | 485 | 479 | 485 | 91,000 | 485 |
| 1995-08-25 | 485 | 487 | 480 | 485 | 153,000 | 485 |
| 1995-08-24 | 457 | 480 | 456 | 480 | 173,000 | 480 |
| 1995-08-23 | 453 | 457 | 452 | 455 | 205,000 | 455 |
| 1995-08-22 | 459 | 463 | 453 | 453 | 145,000 | 453 |
| 1995-08-21 | 475 | 478 | 460 | 464 | 68,000 | 464 |
| 1995-08-18 | 480 | 484 | 467 | 480 | 298,000 | 480 |
| 1995-08-17 | 480 | 495 | 480 | 490 | 230,000 | 490 |
| 1995-08-16 | 479 | 485 | 476 | 485 | 258,000 | 485 |
| 1995-08-15 | 467 | 470 | 463 | 469 | 213,000 | 469 |
| 1995-08-14 | 462 | 464 | 458 | 462 | 123,000 | 462 |
| 1995-08-11 | 466 | 467 | 457 | 457 | 189,000 | 457 |
| 1995-08-10 | 464 | 467 | 459 | 459 | 209,000 | 459 |
| 1995-08-09 | 449 | 460 | 449 | 459 | 377,000 | 459 |
| 1995-08-08 | 449 | 455 | 443 | 449 | 595,000 | 449 |
| 1995-08-07 | 448 | 452 | 446 | 449 | 416,000 | 449 |
| 1995-08-04 | 440 | 456 | 440 | 448 | 1,177,000 | 448 |
| 1995-08-03 | 424 | 440 | 424 | 440 | 1,062,000 | 440 |
| 1995-08-02 | 400 | 415 | 396 | 415 | 339,000 | 415 |
| 1995-08-01 | 404 | 410 | 395 | 400 | 285,000 | 400 |
| 1995-07-31 | 407 | 407 | 401 | 405 | 21,000 | 405 |
| 1995-07-28 | 400 | 409 | 397 | 407 | 329,000 | 407 |
| 1995-07-27 | 394 | 400 | 390 | 398 | 198,000 | 398 |
| 1995-07-26 | 386 | 389 | 385 | 389 | 327,000 | 389 |
| 1995-07-25 | 400 | 413 | 386 | 395 | 459,000 | 395 |
| 1995-07-24 | 405 | 407 | 394 | 395 | 71,000 | 395 |
| 1995-07-21 | 399 | 410 | 397 | 400 | 400,000 | 400 |
| 1995-07-20 | 385 | 395 | 378 | 390 | 560,000 | 390 |
| 1995-07-19 | 399 | 399 | 390 | 391 | 269,000 | 391 |
| 1995-07-18 | 405 | 406 | 400 | 400 | 148,000 | 400 |
| 1995-07-17 | 400 | 406 | 399 | 400 | 131,000 | 400 |
| 1995-07-14 | 400 | 400 | 395 | 400 | 132,000 | 400 |
| 1995-07-13 | 390 | 409 | 385 | 396 | 369,000 | 396 |
| 1995-07-12 | 381 | 397 | 381 | 390 | 381,000 | 390 |
| 1995-07-11 | 385 | 385 | 368 | 371 | 434,000 | 371 |
| 1995-07-10 | 400 | 401 | 380 | 383 | 607,000 | 383 |
| 1995-07-07 | 367 | 395 | 363 | 389 | 845,000 | 389 |
| 1995-07-06 | 351 | 370 | 350 | 362 | 579,000 | 362 |
| 1995-07-05 | 318 | 355 | 306 | 355 | 220,000 | 355 |
| 1995-07-04 | 308 | 325 | 308 | 325 | 151,000 | 325 |
| 1995-07-03 | 305 | 308 | 305 | 308 | 74,000 | 308 |
| 1995-06-30 | 303 | 305 | 302 | 305 | 36,000 | 305 |
| 1995-06-29 | 317 | 317 | 302 | 302 | 152,000 | 302 |
| 1995-06-28 | 310 | 315 | 307 | 307 | 103,000 | 307 |
| 1995-06-27 | 318 | 320 | 314 | 315 | 122,000 | 315 |
| 1995-06-26 | 320 | 334 | 320 | 322 | 265,000 | 322 |
| 1995-06-23 | 315 | 320 | 307 | 315 | 172,000 | 315 |
| 1995-06-22 | 330 | 330 | 315 | 315 | 78,000 | 315 |
| 1995-06-21 | 320 | 330 | 320 | 330 | 72,000 | 330 |
| 1995-06-20 | 320 | 320 | 318 | 320 | 37,000 | 320 |
| 1995-06-19 | 312 | 318 | 310 | 318 | 32,000 | 318 |
| 1995-06-16 | 316 | 320 | 315 | 315 | 66,000 | 315 |
| 1995-06-15 | 309 | 314 | 307 | 314 | 81,000 | 314 |
| 1995-06-14 | 305 | 315 | 302 | 307 | 193,000 | 307 |
| 1995-06-13 | 327 | 327 | 302 | 302 | 37,000 | 302 |
| 1995-06-12 | 330 | 330 | 327 | 330 | 231,000 | 330 |
| 1995-06-09 | 340 | 340 | 327 | 327 | 94,000 | 327 |
| 1995-06-08 | 337 | 340 | 332 | 340 | 162,000 | 340 |
| 1995-06-07 | 347 | 347 | 342 | 342 | 25,000 | 342 |
| 1995-06-06 | 350 | 350 | 347 | 347 | 79,000 | 347 |
| 1995-06-05 | 360 | 360 | 350 | 350 | 26,000 | 350 |
| 1995-06-02 | 347 | 363 | 347 | 358 | 99,000 | 358 |
| 1995-06-01 | 345 | 349 | 341 | 345 | 146,000 | 345 |
| 1995-05-31 | 363 | 363 | 345 | 346 | 90,000 | 346 |
| 1995-05-30 | 376 | 376 | 355 | 360 | 110,000 | 360 |
| 1995-05-29 | 357 | 373 | 357 | 373 | 95,000 | 373 |
| 1995-05-26 | 360 | 360 | 355 | 357 | 70,000 | 357 |
| 1995-05-25 | 355 | 359 | 350 | 350 | 216,000 | 350 |
| 1995-05-24 | 344 | 355 | 344 | 350 | 87,000 | 350 |
| 1995-05-23 | 346 | 348 | 344 | 344 | 67,000 | 344 |
| 1995-05-22 | 340 | 345 | 335 | 336 | 105,000 | 336 |
| 1995-05-19 | 360 | 360 | 353 | 353 | 253,000 | 353 |
| 1995-05-18 | 372 | 372 | 366 | 366 | 22,000 | 366 |
| 1995-05-17 | 375 | 375 | 366 | 370 | 90,000 | 370 |
| 1995-05-16 | 375 | 380 | 370 | 379 | 99,000 | 379 |
| 1995-05-15 | 370 | 380 | 370 | 380 | 87,000 | 380 |
| 1995-05-12 | 384 | 388 | 380 | 380 | 89,000 | 380 |
| 1995-05-11 | 380 | 380 | 373 | 379 | 143,000 | 379 |
| 1995-05-10 | 397 | 397 | 391 | 392 | 164,000 | 392 |
| 1995-05-09 | 411 | 411 | 397 | 397 | 65,000 | 397 |
| 1995-05-08 | 411 | 412 | 406 | 411 | 73,000 | 411 |
| 1995-05-02 | 408 | 410 | 401 | 410 | 79,000 | 410 |
| 1995-05-01 | 413 | 413 | 403 | 403 | 69,000 | 403 |
| 1995-04-28 | 409 | 412 | 404 | 404 | 108,000 | 404 |
| 1995-04-27 | 409 | 415 | 400 | 408 | 100,000 | 408 |
| 1995-04-26 | 411 | 411 | 406 | 408 | 212,000 | 408 |
| 1995-04-25 | 418 | 425 | 415 | 415 | 191,000 | 415 |
| 1995-04-24 | 422 | 423 | 410 | 415 | 402,000 | 415 |
| 1995-04-21 | 408 | 418 | 408 | 417 | 572,000 | 417 |
| 1995-04-20 | 400 | 403 | 392 | 403 | 115,000 | 403 |
| 1995-04-19 | 391 | 393 | 387 | 387 | 167,000 | 387 |
| 1995-04-18 | 395 | 395 | 390 | 390 | 195,000 | 390 |
| 1995-04-17 | 395 | 398 | 395 | 398 | 199,000 | 398 |
| 1995-04-14 | 405 | 409 | 398 | 399 | 375,000 | 399 |
| 1995-04-13 | 404 | 412 | 400 | 400 | 394,000 | 400 |
| 1995-04-12 | 390 | 400 | 390 | 400 | 198,000 | 400 |
| 1995-04-11 | 383 | 390 | 383 | 390 | 50,000 | 390 |
| 1995-04-10 | 365 | 380 | 364 | 373 | 220,000 | 373 |
| 1995-04-07 | 378 | 385 | 365 | 365 | 63,000 | 365 |
| 1995-04-06 | 380 | 380 | 370 | 378 | 96,000 | 378 |
| 1995-04-05 | 385 | 385 | 380 | 380 | 65,000 | 380 |
| 1995-04-04 | 380 | 385 | 375 | 381 | 86,000 | 381 |
| 1995-04-03 | 380 | 380 | 371 | 375 | 33,000 | 375 |
| 1995-03-31 | 408 | 408 | 400 | 400 | 100,000 | 400 |
| 1995-03-30 | 400 | 405 | 400 | 403 | 22,000 | 403 |
| 1995-03-29 | 400 | 409 | 397 | 400 | 156,000 | 400 |
| 1995-03-28 | 380 | 390 | 380 | 390 | 111,000 | 390 |
| 1995-03-27 | 365 | 382 | 365 | 380 | 76,000 | 380 |
| 1995-03-24 | 370 | 370 | 355 | 360 | 115,000 | 360 |
| 1995-03-23 | 385 | 385 | 370 | 370 | 116,000 | 370 |
| 1995-03-22 | 395 | 400 | 390 | 390 | 135,000 | 390 |
| 1995-03-20 | 414 | 414 | 397 | 397 | 323,000 | 397 |
| 1995-03-17 | 415 | 419 | 410 | 419 | 118,000 | 419 |
| 1995-03-16 | 426 | 426 | 415 | 415 | 62,000 | 415 |
| 1995-03-15 | 416 | 416 | 414 | 416 | 83,000 | 416 |
| 1995-03-14 | 417 | 420 | 414 | 417 | 182,000 | 417 |
| 1995-03-13 | 428 | 428 | 412 | 412 | 13,000 | 412 |
| 1995-03-10 | 435 | 440 | 425 | 428 | 148,000 | 428 |
| 1995-03-09 | 434 | 435 | 425 | 430 | 70,000 | 430 |
| 1995-03-08 | 434 | 435 | 425 | 430 | 154,000 | 430 |
| 1995-03-07 | 443 | 444 | 441 | 441 | 152,000 | 441 |
| 1995-03-06 | 443 | 443 | 440 | 440 | 77,000 | 440 |
| 1995-03-03 | 442 | 442 | 438 | 441 | 121,000 | 441 |
| 1995-03-02 | 442 | 446 | 436 | 442 | 104,000 | 442 |
| 1995-03-01 | 441 | 441 | 433 | 433 | 92,000 | 433 |
| 1995-02-28 | 434 | 434 | 429 | 432 | 82,000 | 432 |
| 1995-02-27 | 442 | 442 | 429 | 429 | 100,000 | 429 |
| 1995-02-24 | 452 | 462 | 450 | 450 | 41,000 | 450 |
| 1995-02-23 | 460 | 460 | 450 | 450 | 140,000 | 450 |
| 1995-02-22 | 460 | 465 | 460 | 460 | 105,000 | 460 |
| 1995-02-21 | 462 | 465 | 460 | 460 | 141,000 | 460 |
| 1995-02-20 | 470 | 470 | 461 | 461 | 55,000 | 461 |
| 1995-02-17 | 472 | 474 | 465 | 472 | 91,000 | 472 |
| 1995-02-16 | 478 | 478 | 473 | 475 | 126,000 | 475 |
| 1995-02-15 | 473 | 473 | 470 | 473 | 115,000 | 473 |
| 1995-02-14 | 476 | 476 | 470 | 470 | 108,000 | 470 |
| 1995-02-13 | 475 | 475 | 466 | 471 | 131,000 | 471 |
| 1995-02-10 | 478 | 478 | 465 | 470 | 212,000 | 470 |
| 1995-02-09 | 474 | 475 | 469 | 469 | 276,000 | 469 |
| 1995-02-08 | 470 | 470 | 455 | 470 | 144,000 | 470 |
| 1995-02-07 | 467 | 472 | 467 | 472 | 153,000 | 472 |
| 1995-02-06 | 462 | 462 | 460 | 462 | 102,000 | 462 |
| 1995-02-03 | 455 | 457 | 450 | 452 | 113,000 | 452 |
| 1995-02-02 | 466 | 468 | 465 | 465 | 74,000 | 465 |
| 1995-02-01 | 463 | 470 | 455 | 461 | 246,000 | 461 |
| 1995-01-31 | 490 | 490 | 454 | 454 | 213,000 | 454 |
| 1995-01-30 | 490 | 499 | 490 | 491 | 50,000 | 491 |
| 1995-01-27 | 510 | 510 | 495 | 495 | 213,000 | 495 |
| 1995-01-26 | 505 | 505 | 495 | 500 | 120,000 | 500 |
| 1995-01-25 | 500 | 503 | 497 | 500 | 88,000 | 500 |
| 1995-01-24 | 500 | 500 | 480 | 495 | 165,000 | 495 |
| 1995-01-23 | 511 | 511 | 500 | 500 | 151,000 | 500 |
| 1995-01-20 | 528 | 534 | 521 | 521 | 143,000 | 521 |
| 1995-01-19 | 542 | 542 | 531 | 531 | 204,000 | 531 |
| 1995-01-18 | 545 | 545 | 540 | 541 | 145,000 | 541 |
| 1995-01-17 | 541 | 550 | 541 | 545 | 55,000 | 545 |
| 1995-01-13 | 542 | 542 | 540 | 540 | 141,000 | 540 |
| 1995-01-12 | 556 | 556 | 552 | 552 | 34,000 | 552 |
| 1995-01-11 | 555 | 561 | 549 | 559 | 146,000 | 559 |
| 1995-01-10 | 561 | 561 | 551 | 561 | 110,000 | 561 |
| 1995-01-09 | 564 | 564 | 560 | 561 | 32,000 | 561 |
| 1995-01-06 | 572 | 572 | 570 | 570 | 27,000 | 570 |
| 1995-01-05 | 580 | 580 | 571 | 571 | 41,000 | 571 |
| 1995-01-04 | 579 | 579 | 571 | 571 | 22,000 | 571 |
分割・併合履歴 ： なし
