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
1996-12-3033433533133592,000335
1996-12-27328335325335168,000335
1996-12-26330330325325136,000325
1996-12-25330331327328121,000328
1996-12-24331335320326457,000326
1996-12-20330338326326241,000326
1996-12-19350350330330513,000330
1996-12-18355360350353117,000353
1996-12-17360363352352163,000352
1996-12-16357360352355331,000355
1996-12-13360360350352267,000352
1996-12-12359365355365162,000365
1996-12-11359364354354256,000354
1996-12-10367367359359158,000359
1996-12-09367369358364112,000364
1996-12-06370370357362189,000362
1996-12-05365372364364157,000364
1996-12-04372380370370190,000370
1996-12-03383384376376170,000376
1996-12-02389395386386178,000386
1996-11-29381390378385213,000385
1996-11-28367376367374336,000374
1996-11-27387387355362415,000362
1996-11-26386391385387269,000387
1996-11-25385391383386128,000386
1996-11-22393393380385278,000385
1996-11-21409409390394262,000394
1996-11-20412414411413134,000413
1996-11-1942242241141178,000411
1996-11-18427427420422164,000422
1996-11-15426430423427233,000427
1996-11-14425428420428137,000428
1996-11-13425425421425136,000425
1996-11-1242142141642187,000421
1996-11-11417420416416191,000416
1996-11-08414417413417212,000417
1996-11-07421425414414500,000414
1996-11-064144194144161,287,000416
1996-11-05414420414420215,000420
1996-11-01423425413414298,000414
1996-10-31421423420422103,000422
1996-10-30440440420421142,000421
1996-10-2944644644044090,000440
1996-10-2844644643644648,000446
1996-10-2544944943944941,000449
1996-10-2445145445045483,000454
1996-10-2345345545245466,000454
1996-10-2245145545145550,000455
1996-10-2146346345145250,000452
1996-10-1845846545546284,000462
1996-10-1745945945245545,000455
1996-10-1645546245245647,000456
1996-10-1545245545045232,000452
1996-10-1445245245145130,000451
1996-10-11450455447452141,000452
1996-10-0946046145045047,000450
1996-10-0846146245546231,000462
1996-10-0746646746146640,000466
1996-10-0446947046546651,000466
1996-10-0347847847047033,000470
1996-10-0247147246947082,000470
1996-10-0148148146547162,000471
1996-09-3048248247348298,000482
1996-09-2748348347048245,000482
1996-09-2648348347848038,000480
1996-09-25460482460473104,000473
1996-09-2447247347047031,000470
1996-09-20478484471481100,000481
1996-09-1947047947047564,000475
1996-09-1847548047047085,000470
1996-09-17472475467472155,000472
1996-09-13455472454472177,000472
1996-09-12461463457461270,000461
1996-09-11458461458461122,000461
1996-09-10456463456461176,000461
1996-09-09455460450452299,000452
1996-09-06475475450450553,000450
1996-09-0547948547548061,000480
1996-09-0448048547947930,000479
1996-09-0347948447548062,000480
1996-09-0249049048048062,000480
1996-08-30490490471471123,000471
1996-08-29495497492492126,000492
1996-08-28509509494497179,000497
1996-08-2751051050550942,000509
1996-08-2651951951151119,000511
1996-08-2352452452052123,000521
1996-08-2252052952052265,000522
1996-08-2151252051252019,000520
1996-08-20508510508509153,000509
1996-08-19505507504505136,000505
1996-08-1651151250850870,000508
1996-08-1552052051151283,000512
1996-08-1451751851351352,000513
1996-08-1351752351751828,000518
1996-08-1251851851651715,000517
1996-08-0952152552152146,000521
1996-08-0852052252052128,000521
1996-08-0752552551951944,000519
1996-08-0653153152553054,000530
1996-08-05520530520530186,000530
1996-08-0251952051551977,000519
1996-08-0150951550451583,000515
1996-07-3152552550551589,000515
1996-07-3053053051551592,000515
1996-07-2954054553553526,000535
1996-07-2655055053953952,000539
1996-07-2552854452254494,000544
1996-07-2453353352552548,000525
1996-07-2354054053053042,000530
1996-07-2254154454054028,000540
1996-07-19548548540541277,000541
1996-07-1853053853053862,000538
1996-07-1753553753153288,000532
1996-07-1654154153553589,000535
1996-07-1554754754554787,000547
1996-07-12547547540547102,000547
1996-07-11553556550553274,000553
1996-07-10555557551551222,000551
1996-07-0955555755455538,000555
1996-07-0855356155356058,000560
1996-07-0556156556056167,000561
1996-07-0457057056556770,000567
1996-07-0357057056657027,000570
1996-07-0258258257057567,000575
1996-07-0159359357557541,000575
1996-06-28574577574574144,000574
1996-06-2759559558058090,000580
1996-06-26595606590595137,000595
1996-06-25594614588614207,000614
1996-06-24595602592600224,000600
1996-06-21586596583595155,000595
1996-06-20575585571585218,000585
1996-06-1957157256957155,000571
1996-06-1858258257157138,000571
1996-06-17585585566566174,000566
1996-06-14551574551570442,000570
1996-06-13550555548550213,000550
1996-06-12550553550550179,000550
1996-06-11553553548550367,000550
1996-06-10562562552552277,000552
1996-06-07559561555560217,000560
1996-06-06558558549549385,000549
1996-06-05546551545550205,000550
1996-06-04538545538540569,000540
1996-06-03552554538538344,000538
1996-05-31555556551551560,000551
1996-05-30566566551556804,000556
1996-05-29561563555556277,000556
1996-05-28565570564566142,000566
1996-05-27574575562565188,000565
1996-05-24576580570580187,000580
1996-05-23585595582582292,000582
1996-05-22588597582586221,000586
1996-05-21614614598598123,000598
1996-05-20615620613620245,000620
1996-05-17615615607615241,000615
1996-05-16600611600606321,000606
1996-05-15590603589600295,000600
1996-05-14600600588588215,000588
1996-05-13606606600600145,000600
1996-05-10619621612612274,000612
1996-05-096406406196191,364,000619
1996-05-08630635625632514,000632
1996-05-07629642623632855,000632
1996-05-026326466306361,244,000636
1996-05-01629632627632735,000632
1996-04-30620631613630557,000630
1996-04-26620622615622617,000622
1996-04-25607627600611763,000611
1996-04-24595610595610377,000610
1996-04-23581601580601385,000601
1996-04-2258158157157152,000571
1996-04-1957157857057176,000571
1996-04-1858858858058074,000580
1996-04-17587590585589156,000589
1996-04-16589597582589299,000589
1996-04-1558058057357994,000579
1996-04-12585585572572114,000572
1996-04-11580580571576101,000576
1996-04-10590590579580104,000580
1996-04-09576590576580151,000580
1996-04-0859059057557595,000575
1996-04-05577580571580133,000580
1996-04-0458058057758097,000580
1996-04-03580587580580253,000580
1996-04-02570571565571141,000571
1996-04-01570576560560231,000560
1996-03-2957057056056882,000568
1996-03-2856156956056054,000560
1996-03-2757257255256071,000560
1996-03-2656056055255266,000552
1996-03-25550560542542140,000542
1996-03-22550551549550141,000550
1996-03-21546556546550139,000550
1996-03-1953955753955079,000550
1996-03-1854054553654373,000543
1996-03-15521540521540125,000540
1996-03-14515520515520110,000520
1996-03-13523530520520158,000520
1996-03-12528529518520231,000520
1996-03-11521535515519165,000519
1996-03-08530540530540377,000540
1996-03-07550550538540115,000540
1996-03-0655255855155253,000552
1996-03-0555856555855990,000559
1996-03-04550558550558100,000558
1996-03-01560560555560115,000560
1996-02-29555560551560170,000560
1996-02-2855855955455947,000559
1996-02-2755255955255941,000559
1996-02-26562563550555134,000555
1996-02-23563568560562146,000562
1996-02-2256156356056376,000563
1996-02-21567570560560242,000560
1996-02-20571578568576291,000576
1996-02-19573575565571115,000571
1996-02-16579585568570156,000570
1996-02-15581590575576205,000576
1996-02-14564571560561414,000561
1996-02-13572573560564294,000564
1996-02-09586590573573163,000573
1996-02-08575584575584182,000584
1996-02-07571600571585222,000585
1996-02-06585585565578117,000578
1996-02-0559659858559068,000590
1996-02-02595606595596224,000596
1996-02-01596607590595182,000595
1996-01-31608615601606226,000606
1996-01-30603608602603134,000603
1996-01-29594603594603173,000603
1996-01-26585590576585127,000585
1996-01-2558458457158336,000583
1996-01-2457158456156764,000567
1996-01-23572577570570220,000570
1996-01-22576576571572103,000572
1996-01-1958158557858188,000581
1996-01-18600600582582248,000582
1996-01-17603610598598233,000598
1996-01-1659160059059595,000595
1996-01-12605610595600337,000600
1996-01-11608610600600171,000600
1996-01-10616622615617569,000617
1996-01-09615625612625444,000625
1996-01-08612615607615432,000615
1996-01-05605613595612377,000612
1996-01-04600600592595175,000595

分割・併合履歴 : なし