6101 (株)ツガミ の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 334 | 335 | 331 | 335 | 92,000 | 335 |
| 1996-12-27 | 328 | 335 | 325 | 335 | 168,000 | 335 |
| 1996-12-26 | 330 | 330 | 325 | 325 | 136,000 | 325 |
| 1996-12-25 | 330 | 331 | 327 | 328 | 121,000 | 328 |
| 1996-12-24 | 331 | 335 | 320 | 326 | 457,000 | 326 |
| 1996-12-20 | 330 | 338 | 326 | 326 | 241,000 | 326 |
| 1996-12-19 | 350 | 350 | 330 | 330 | 513,000 | 330 |
| 1996-12-18 | 355 | 360 | 350 | 353 | 117,000 | 353 |
| 1996-12-17 | 360 | 363 | 352 | 352 | 163,000 | 352 |
| 1996-12-16 | 357 | 360 | 352 | 355 | 331,000 | 355 |
| 1996-12-13 | 360 | 360 | 350 | 352 | 267,000 | 352 |
| 1996-12-12 | 359 | 365 | 355 | 365 | 162,000 | 365 |
| 1996-12-11 | 359 | 364 | 354 | 354 | 256,000 | 354 |
| 1996-12-10 | 367 | 367 | 359 | 359 | 158,000 | 359 |
| 1996-12-09 | 367 | 369 | 358 | 364 | 112,000 | 364 |
| 1996-12-06 | 370 | 370 | 357 | 362 | 189,000 | 362 |
| 1996-12-05 | 365 | 372 | 364 | 364 | 157,000 | 364 |
| 1996-12-04 | 372 | 380 | 370 | 370 | 190,000 | 370 |
| 1996-12-03 | 383 | 384 | 376 | 376 | 170,000 | 376 |
| 1996-12-02 | 389 | 395 | 386 | 386 | 178,000 | 386 |
| 1996-11-29 | 381 | 390 | 378 | 385 | 213,000 | 385 |
| 1996-11-28 | 367 | 376 | 367 | 374 | 336,000 | 374 |
| 1996-11-27 | 387 | 387 | 355 | 362 | 415,000 | 362 |
| 1996-11-26 | 386 | 391 | 385 | 387 | 269,000 | 387 |
| 1996-11-25 | 385 | 391 | 383 | 386 | 128,000 | 386 |
| 1996-11-22 | 393 | 393 | 380 | 385 | 278,000 | 385 |
| 1996-11-21 | 409 | 409 | 390 | 394 | 262,000 | 394 |
| 1996-11-20 | 412 | 414 | 411 | 413 | 134,000 | 413 |
| 1996-11-19 | 422 | 422 | 411 | 411 | 78,000 | 411 |
| 1996-11-18 | 427 | 427 | 420 | 422 | 164,000 | 422 |
| 1996-11-15 | 426 | 430 | 423 | 427 | 233,000 | 427 |
| 1996-11-14 | 425 | 428 | 420 | 428 | 137,000 | 428 |
| 1996-11-13 | 425 | 425 | 421 | 425 | 136,000 | 425 |
| 1996-11-12 | 421 | 421 | 416 | 421 | 87,000 | 421 |
| 1996-11-11 | 417 | 420 | 416 | 416 | 191,000 | 416 |
| 1996-11-08 | 414 | 417 | 413 | 417 | 212,000 | 417 |
| 1996-11-07 | 421 | 425 | 414 | 414 | 500,000 | 414 |
| 1996-11-06 | 414 | 419 | 414 | 416 | 1,287,000 | 416 |
| 1996-11-05 | 414 | 420 | 414 | 420 | 215,000 | 420 |
| 1996-11-01 | 423 | 425 | 413 | 414 | 298,000 | 414 |
| 1996-10-31 | 421 | 423 | 420 | 422 | 103,000 | 422 |
| 1996-10-30 | 440 | 440 | 420 | 421 | 142,000 | 421 |
| 1996-10-29 | 446 | 446 | 440 | 440 | 90,000 | 440 |
| 1996-10-28 | 446 | 446 | 436 | 446 | 48,000 | 446 |
| 1996-10-25 | 449 | 449 | 439 | 449 | 41,000 | 449 |
| 1996-10-24 | 451 | 454 | 450 | 454 | 83,000 | 454 |
| 1996-10-23 | 453 | 455 | 452 | 454 | 66,000 | 454 |
| 1996-10-22 | 451 | 455 | 451 | 455 | 50,000 | 455 |
| 1996-10-21 | 463 | 463 | 451 | 452 | 50,000 | 452 |
| 1996-10-18 | 458 | 465 | 455 | 462 | 84,000 | 462 |
| 1996-10-17 | 459 | 459 | 452 | 455 | 45,000 | 455 |
| 1996-10-16 | 455 | 462 | 452 | 456 | 47,000 | 456 |
| 1996-10-15 | 452 | 455 | 450 | 452 | 32,000 | 452 |
| 1996-10-14 | 452 | 452 | 451 | 451 | 30,000 | 451 |
| 1996-10-11 | 450 | 455 | 447 | 452 | 141,000 | 452 |
| 1996-10-09 | 460 | 461 | 450 | 450 | 47,000 | 450 |
| 1996-10-08 | 461 | 462 | 455 | 462 | 31,000 | 462 |
| 1996-10-07 | 466 | 467 | 461 | 466 | 40,000 | 466 |
| 1996-10-04 | 469 | 470 | 465 | 466 | 51,000 | 466 |
| 1996-10-03 | 478 | 478 | 470 | 470 | 33,000 | 470 |
| 1996-10-02 | 471 | 472 | 469 | 470 | 82,000 | 470 |
| 1996-10-01 | 481 | 481 | 465 | 471 | 62,000 | 471 |
| 1996-09-30 | 482 | 482 | 473 | 482 | 98,000 | 482 |
| 1996-09-27 | 483 | 483 | 470 | 482 | 45,000 | 482 |
| 1996-09-26 | 483 | 483 | 478 | 480 | 38,000 | 480 |
| 1996-09-25 | 460 | 482 | 460 | 473 | 104,000 | 473 |
| 1996-09-24 | 472 | 473 | 470 | 470 | 31,000 | 470 |
| 1996-09-20 | 478 | 484 | 471 | 481 | 100,000 | 481 |
| 1996-09-19 | 470 | 479 | 470 | 475 | 64,000 | 475 |
| 1996-09-18 | 475 | 480 | 470 | 470 | 85,000 | 470 |
| 1996-09-17 | 472 | 475 | 467 | 472 | 155,000 | 472 |
| 1996-09-13 | 455 | 472 | 454 | 472 | 177,000 | 472 |
| 1996-09-12 | 461 | 463 | 457 | 461 | 270,000 | 461 |
| 1996-09-11 | 458 | 461 | 458 | 461 | 122,000 | 461 |
| 1996-09-10 | 456 | 463 | 456 | 461 | 176,000 | 461 |
| 1996-09-09 | 455 | 460 | 450 | 452 | 299,000 | 452 |
| 1996-09-06 | 475 | 475 | 450 | 450 | 553,000 | 450 |
| 1996-09-05 | 479 | 485 | 475 | 480 | 61,000 | 480 |
| 1996-09-04 | 480 | 485 | 479 | 479 | 30,000 | 479 |
| 1996-09-03 | 479 | 484 | 475 | 480 | 62,000 | 480 |
| 1996-09-02 | 490 | 490 | 480 | 480 | 62,000 | 480 |
| 1996-08-30 | 490 | 490 | 471 | 471 | 123,000 | 471 |
| 1996-08-29 | 495 | 497 | 492 | 492 | 126,000 | 492 |
| 1996-08-28 | 509 | 509 | 494 | 497 | 179,000 | 497 |
| 1996-08-27 | 510 | 510 | 505 | 509 | 42,000 | 509 |
| 1996-08-26 | 519 | 519 | 511 | 511 | 19,000 | 511 |
| 1996-08-23 | 524 | 524 | 520 | 521 | 23,000 | 521 |
| 1996-08-22 | 520 | 529 | 520 | 522 | 65,000 | 522 |
| 1996-08-21 | 512 | 520 | 512 | 520 | 19,000 | 520 |
| 1996-08-20 | 508 | 510 | 508 | 509 | 153,000 | 509 |
| 1996-08-19 | 505 | 507 | 504 | 505 | 136,000 | 505 |
| 1996-08-16 | 511 | 512 | 508 | 508 | 70,000 | 508 |
| 1996-08-15 | 520 | 520 | 511 | 512 | 83,000 | 512 |
| 1996-08-14 | 517 | 518 | 513 | 513 | 52,000 | 513 |
| 1996-08-13 | 517 | 523 | 517 | 518 | 28,000 | 518 |
| 1996-08-12 | 518 | 518 | 516 | 517 | 15,000 | 517 |
| 1996-08-09 | 521 | 525 | 521 | 521 | 46,000 | 521 |
| 1996-08-08 | 520 | 522 | 520 | 521 | 28,000 | 521 |
| 1996-08-07 | 525 | 525 | 519 | 519 | 44,000 | 519 |
| 1996-08-06 | 531 | 531 | 525 | 530 | 54,000 | 530 |
| 1996-08-05 | 520 | 530 | 520 | 530 | 186,000 | 530 |
| 1996-08-02 | 519 | 520 | 515 | 519 | 77,000 | 519 |
| 1996-08-01 | 509 | 515 | 504 | 515 | 83,000 | 515 |
| 1996-07-31 | 525 | 525 | 505 | 515 | 89,000 | 515 |
| 1996-07-30 | 530 | 530 | 515 | 515 | 92,000 | 515 |
| 1996-07-29 | 540 | 545 | 535 | 535 | 26,000 | 535 |
| 1996-07-26 | 550 | 550 | 539 | 539 | 52,000 | 539 |
| 1996-07-25 | 528 | 544 | 522 | 544 | 94,000 | 544 |
| 1996-07-24 | 533 | 533 | 525 | 525 | 48,000 | 525 |
| 1996-07-23 | 540 | 540 | 530 | 530 | 42,000 | 530 |
| 1996-07-22 | 541 | 544 | 540 | 540 | 28,000 | 540 |
| 1996-07-19 | 548 | 548 | 540 | 541 | 277,000 | 541 |
| 1996-07-18 | 530 | 538 | 530 | 538 | 62,000 | 538 |
| 1996-07-17 | 535 | 537 | 531 | 532 | 88,000 | 532 |
| 1996-07-16 | 541 | 541 | 535 | 535 | 89,000 | 535 |
| 1996-07-15 | 547 | 547 | 545 | 547 | 87,000 | 547 |
| 1996-07-12 | 547 | 547 | 540 | 547 | 102,000 | 547 |
| 1996-07-11 | 553 | 556 | 550 | 553 | 274,000 | 553 |
| 1996-07-10 | 555 | 557 | 551 | 551 | 222,000 | 551 |
| 1996-07-09 | 555 | 557 | 554 | 555 | 38,000 | 555 |
| 1996-07-08 | 553 | 561 | 553 | 560 | 58,000 | 560 |
| 1996-07-05 | 561 | 565 | 560 | 561 | 67,000 | 561 |
| 1996-07-04 | 570 | 570 | 565 | 567 | 70,000 | 567 |
| 1996-07-03 | 570 | 570 | 566 | 570 | 27,000 | 570 |
| 1996-07-02 | 582 | 582 | 570 | 575 | 67,000 | 575 |
| 1996-07-01 | 593 | 593 | 575 | 575 | 41,000 | 575 |
| 1996-06-28 | 574 | 577 | 574 | 574 | 144,000 | 574 |
| 1996-06-27 | 595 | 595 | 580 | 580 | 90,000 | 580 |
| 1996-06-26 | 595 | 606 | 590 | 595 | 137,000 | 595 |
| 1996-06-25 | 594 | 614 | 588 | 614 | 207,000 | 614 |
| 1996-06-24 | 595 | 602 | 592 | 600 | 224,000 | 600 |
| 1996-06-21 | 586 | 596 | 583 | 595 | 155,000 | 595 |
| 1996-06-20 | 575 | 585 | 571 | 585 | 218,000 | 585 |
| 1996-06-19 | 571 | 572 | 569 | 571 | 55,000 | 571 |
| 1996-06-18 | 582 | 582 | 571 | 571 | 38,000 | 571 |
| 1996-06-17 | 585 | 585 | 566 | 566 | 174,000 | 566 |
| 1996-06-14 | 551 | 574 | 551 | 570 | 442,000 | 570 |
| 1996-06-13 | 550 | 555 | 548 | 550 | 213,000 | 550 |
| 1996-06-12 | 550 | 553 | 550 | 550 | 179,000 | 550 |
| 1996-06-11 | 553 | 553 | 548 | 550 | 367,000 | 550 |
| 1996-06-10 | 562 | 562 | 552 | 552 | 277,000 | 552 |
| 1996-06-07 | 559 | 561 | 555 | 560 | 217,000 | 560 |
| 1996-06-06 | 558 | 558 | 549 | 549 | 385,000 | 549 |
| 1996-06-05 | 546 | 551 | 545 | 550 | 205,000 | 550 |
| 1996-06-04 | 538 | 545 | 538 | 540 | 569,000 | 540 |
| 1996-06-03 | 552 | 554 | 538 | 538 | 344,000 | 538 |
| 1996-05-31 | 555 | 556 | 551 | 551 | 560,000 | 551 |
| 1996-05-30 | 566 | 566 | 551 | 556 | 804,000 | 556 |
| 1996-05-29 | 561 | 563 | 555 | 556 | 277,000 | 556 |
| 1996-05-28 | 565 | 570 | 564 | 566 | 142,000 | 566 |
| 1996-05-27 | 574 | 575 | 562 | 565 | 188,000 | 565 |
| 1996-05-24 | 576 | 580 | 570 | 580 | 187,000 | 580 |
| 1996-05-23 | 585 | 595 | 582 | 582 | 292,000 | 582 |
| 1996-05-22 | 588 | 597 | 582 | 586 | 221,000 | 586 |
| 1996-05-21 | 614 | 614 | 598 | 598 | 123,000 | 598 |
| 1996-05-20 | 615 | 620 | 613 | 620 | 245,000 | 620 |
| 1996-05-17 | 615 | 615 | 607 | 615 | 241,000 | 615 |
| 1996-05-16 | 600 | 611 | 600 | 606 | 321,000 | 606 |
| 1996-05-15 | 590 | 603 | 589 | 600 | 295,000 | 600 |
| 1996-05-14 | 600 | 600 | 588 | 588 | 215,000 | 588 |
| 1996-05-13 | 606 | 606 | 600 | 600 | 145,000 | 600 |
| 1996-05-10 | 619 | 621 | 612 | 612 | 274,000 | 612 |
| 1996-05-09 | 640 | 640 | 619 | 619 | 1,364,000 | 619 |
| 1996-05-08 | 630 | 635 | 625 | 632 | 514,000 | 632 |
| 1996-05-07 | 629 | 642 | 623 | 632 | 855,000 | 632 |
| 1996-05-02 | 632 | 646 | 630 | 636 | 1,244,000 | 636 |
| 1996-05-01 | 629 | 632 | 627 | 632 | 735,000 | 632 |
| 1996-04-30 | 620 | 631 | 613 | 630 | 557,000 | 630 |
| 1996-04-26 | 620 | 622 | 615 | 622 | 617,000 | 622 |
| 1996-04-25 | 607 | 627 | 600 | 611 | 763,000 | 611 |
| 1996-04-24 | 595 | 610 | 595 | 610 | 377,000 | 610 |
| 1996-04-23 | 581 | 601 | 580 | 601 | 385,000 | 601 |
| 1996-04-22 | 581 | 581 | 571 | 571 | 52,000 | 571 |
| 1996-04-19 | 571 | 578 | 570 | 571 | 76,000 | 571 |
| 1996-04-18 | 588 | 588 | 580 | 580 | 74,000 | 580 |
| 1996-04-17 | 587 | 590 | 585 | 589 | 156,000 | 589 |
| 1996-04-16 | 589 | 597 | 582 | 589 | 299,000 | 589 |
| 1996-04-15 | 580 | 580 | 573 | 579 | 94,000 | 579 |
| 1996-04-12 | 585 | 585 | 572 | 572 | 114,000 | 572 |
| 1996-04-11 | 580 | 580 | 571 | 576 | 101,000 | 576 |
| 1996-04-10 | 590 | 590 | 579 | 580 | 104,000 | 580 |
| 1996-04-09 | 576 | 590 | 576 | 580 | 151,000 | 580 |
| 1996-04-08 | 590 | 590 | 575 | 575 | 95,000 | 575 |
| 1996-04-05 | 577 | 580 | 571 | 580 | 133,000 | 580 |
| 1996-04-04 | 580 | 580 | 577 | 580 | 97,000 | 580 |
| 1996-04-03 | 580 | 587 | 580 | 580 | 253,000 | 580 |
| 1996-04-02 | 570 | 571 | 565 | 571 | 141,000 | 571 |
| 1996-04-01 | 570 | 576 | 560 | 560 | 231,000 | 560 |
| 1996-03-29 | 570 | 570 | 560 | 568 | 82,000 | 568 |
| 1996-03-28 | 561 | 569 | 560 | 560 | 54,000 | 560 |
| 1996-03-27 | 572 | 572 | 552 | 560 | 71,000 | 560 |
| 1996-03-26 | 560 | 560 | 552 | 552 | 66,000 | 552 |
| 1996-03-25 | 550 | 560 | 542 | 542 | 140,000 | 542 |
| 1996-03-22 | 550 | 551 | 549 | 550 | 141,000 | 550 |
| 1996-03-21 | 546 | 556 | 546 | 550 | 139,000 | 550 |
| 1996-03-19 | 539 | 557 | 539 | 550 | 79,000 | 550 |
| 1996-03-18 | 540 | 545 | 536 | 543 | 73,000 | 543 |
| 1996-03-15 | 521 | 540 | 521 | 540 | 125,000 | 540 |
| 1996-03-14 | 515 | 520 | 515 | 520 | 110,000 | 520 |
| 1996-03-13 | 523 | 530 | 520 | 520 | 158,000 | 520 |
| 1996-03-12 | 528 | 529 | 518 | 520 | 231,000 | 520 |
| 1996-03-11 | 521 | 535 | 515 | 519 | 165,000 | 519 |
| 1996-03-08 | 530 | 540 | 530 | 540 | 377,000 | 540 |
| 1996-03-07 | 550 | 550 | 538 | 540 | 115,000 | 540 |
| 1996-03-06 | 552 | 558 | 551 | 552 | 53,000 | 552 |
| 1996-03-05 | 558 | 565 | 558 | 559 | 90,000 | 559 |
| 1996-03-04 | 550 | 558 | 550 | 558 | 100,000 | 558 |
| 1996-03-01 | 560 | 560 | 555 | 560 | 115,000 | 560 |
| 1996-02-29 | 555 | 560 | 551 | 560 | 170,000 | 560 |
| 1996-02-28 | 558 | 559 | 554 | 559 | 47,000 | 559 |
| 1996-02-27 | 552 | 559 | 552 | 559 | 41,000 | 559 |
| 1996-02-26 | 562 | 563 | 550 | 555 | 134,000 | 555 |
| 1996-02-23 | 563 | 568 | 560 | 562 | 146,000 | 562 |
| 1996-02-22 | 561 | 563 | 560 | 563 | 76,000 | 563 |
| 1996-02-21 | 567 | 570 | 560 | 560 | 242,000 | 560 |
| 1996-02-20 | 571 | 578 | 568 | 576 | 291,000 | 576 |
| 1996-02-19 | 573 | 575 | 565 | 571 | 115,000 | 571 |
| 1996-02-16 | 579 | 585 | 568 | 570 | 156,000 | 570 |
| 1996-02-15 | 581 | 590 | 575 | 576 | 205,000 | 576 |
| 1996-02-14 | 564 | 571 | 560 | 561 | 414,000 | 561 |
| 1996-02-13 | 572 | 573 | 560 | 564 | 294,000 | 564 |
| 1996-02-09 | 586 | 590 | 573 | 573 | 163,000 | 573 |
| 1996-02-08 | 575 | 584 | 575 | 584 | 182,000 | 584 |
| 1996-02-07 | 571 | 600 | 571 | 585 | 222,000 | 585 |
| 1996-02-06 | 585 | 585 | 565 | 578 | 117,000 | 578 |
| 1996-02-05 | 596 | 598 | 585 | 590 | 68,000 | 590 |
| 1996-02-02 | 595 | 606 | 595 | 596 | 224,000 | 596 |
| 1996-02-01 | 596 | 607 | 590 | 595 | 182,000 | 595 |
| 1996-01-31 | 608 | 615 | 601 | 606 | 226,000 | 606 |
| 1996-01-30 | 603 | 608 | 602 | 603 | 134,000 | 603 |
| 1996-01-29 | 594 | 603 | 594 | 603 | 173,000 | 603 |
| 1996-01-26 | 585 | 590 | 576 | 585 | 127,000 | 585 |
| 1996-01-25 | 584 | 584 | 571 | 583 | 36,000 | 583 |
| 1996-01-24 | 571 | 584 | 561 | 567 | 64,000 | 567 |
| 1996-01-23 | 572 | 577 | 570 | 570 | 220,000 | 570 |
| 1996-01-22 | 576 | 576 | 571 | 572 | 103,000 | 572 |
| 1996-01-19 | 581 | 585 | 578 | 581 | 88,000 | 581 |
| 1996-01-18 | 600 | 600 | 582 | 582 | 248,000 | 582 |
| 1996-01-17 | 603 | 610 | 598 | 598 | 233,000 | 598 |
| 1996-01-16 | 591 | 600 | 590 | 595 | 95,000 | 595 |
| 1996-01-12 | 605 | 610 | 595 | 600 | 337,000 | 600 |
| 1996-01-11 | 608 | 610 | 600 | 600 | 171,000 | 600 |
| 1996-01-10 | 616 | 622 | 615 | 617 | 569,000 | 617 |
| 1996-01-09 | 615 | 625 | 612 | 625 | 444,000 | 625 |
| 1996-01-08 | 612 | 615 | 607 | 615 | 432,000 | 615 |
| 1996-01-05 | 605 | 613 | 595 | 612 | 377,000 | 612 |
| 1996-01-04 | 600 | 600 | 592 | 595 | 175,000 | 595 |
分割・併合履歴 ： なし