6101 (株)ツガミ の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 129 | 135 | 111 | 111 | 73,000 | 111 |
| 1997-12-29 | 118 | 119 | 110 | 110 | 101,000 | 110 |
| 1997-12-26 | 120 | 122 | 117 | 118 | 94,000 | 118 |
| 1997-12-25 | 111 | 122 | 110 | 117 | 164,000 | 117 |
| 1997-12-24 | 111 | 111 | 102 | 110 | 264,000 | 110 |
| 1997-12-22 | 125 | 125 | 111 | 113 | 241,000 | 113 |
| 1997-12-19 | 139 | 144 | 125 | 128 | 187,000 | 128 |
| 1997-12-18 | 146 | 146 | 143 | 144 | 184,000 | 144 |
| 1997-12-17 | 130 | 146 | 130 | 141 | 548,000 | 141 |
| 1997-12-16 | 158 | 158 | 132 | 134 | 132,000 | 134 |
| 1997-12-15 | 155 | 161 | 145 | 161 | 185,000 | 161 |
| 1997-12-12 | 166 | 166 | 156 | 156 | 186,000 | 156 |
| 1997-12-11 | 165 | 167 | 161 | 161 | 110,000 | 161 |
| 1997-12-10 | 173 | 173 | 165 | 165 | 123,000 | 165 |
| 1997-12-09 | 167 | 169 | 166 | 168 | 83,000 | 168 |
| 1997-12-08 | 170 | 170 | 167 | 167 | 46,000 | 167 |
| 1997-12-05 | 174 | 175 | 171 | 171 | 50,000 | 171 |
| 1997-12-04 | 175 | 179 | 172 | 175 | 60,000 | 175 |
| 1997-12-03 | 174 | 179 | 174 | 179 | 124,000 | 179 |
| 1997-12-02 | 188 | 188 | 171 | 174 | 234,000 | 174 |
| 1997-12-01 | 180 | 189 | 180 | 189 | 117,000 | 189 |
| 1997-11-28 | 180 | 191 | 178 | 185 | 310,000 | 185 |
| 1997-11-27 | 161 | 175 | 160 | 175 | 256,000 | 175 |
| 1997-11-26 | 186 | 199 | 180 | 186 | 136,000 | 186 |
| 1997-11-25 | 184 | 196 | 183 | 196 | 198,000 | 196 |
| 1997-11-21 | 209 | 214 | 205 | 213 | 74,000 | 213 |
| 1997-11-20 | 200 | 204 | 200 | 201 | 52,000 | 201 |
| 1997-11-19 | 207 | 209 | 200 | 200 | 45,000 | 200 |
| 1997-11-18 | 200 | 211 | 200 | 211 | 231,000 | 211 |
| 1997-11-17 | 203 | 220 | 203 | 220 | 73,000 | 220 |
| 1997-11-14 | 212 | 220 | 203 | 203 | 52,000 | 203 |
| 1997-11-13 | 195 | 200 | 192 | 197 | 48,000 | 197 |
| 1997-11-12 | 200 | 200 | 193 | 194 | 233,000 | 194 |
| 1997-11-11 | 196 | 210 | 196 | 210 | 63,000 | 210 |
| 1997-11-10 | 195 | 206 | 193 | 206 | 128,000 | 206 |
| 1997-11-07 | 210 | 210 | 195 | 200 | 199,000 | 200 |
| 1997-11-06 | 221 | 228 | 210 | 210 | 93,000 | 210 |
| 1997-11-05 | 232 | 237 | 224 | 225 | 84,000 | 225 |
| 1997-11-04 | 236 | 239 | 232 | 239 | 79,000 | 239 |
| 1997-10-31 | 235 | 240 | 232 | 240 | 80,000 | 240 |
| 1997-10-30 | 246 | 246 | 227 | 232 | 116,000 | 232 |
| 1997-10-29 | 247 | 255 | 245 | 247 | 147,000 | 247 |
| 1997-10-28 | 222 | 227 | 217 | 227 | 166,000 | 227 |
| 1997-10-27 | 220 | 234 | 220 | 234 | 62,000 | 234 |
| 1997-10-24 | 216 | 230 | 216 | 219 | 97,000 | 219 |
| 1997-10-23 | 237 | 240 | 223 | 223 | 90,000 | 223 |
| 1997-10-22 | 216 | 240 | 216 | 238 | 71,000 | 238 |
| 1997-10-21 | 205 | 219 | 205 | 213 | 58,000 | 213 |
| 1997-10-20 | 197 | 209 | 197 | 205 | 33,000 | 205 |
| 1997-10-17 | 200 | 201 | 191 | 199 | 66,000 | 199 |
| 1997-10-16 | 199 | 200 | 198 | 200 | 37,000 | 200 |
| 1997-10-15 | 192 | 200 | 190 | 200 | 49,000 | 200 |
| 1997-10-14 | 195 | 195 | 190 | 190 | 144,000 | 190 |
| 1997-10-13 | 198 | 202 | 195 | 196 | 56,000 | 196 |
| 1997-10-09 | 207 | 207 | 198 | 198 | 118,000 | 198 |
| 1997-10-08 | 199 | 205 | 199 | 202 | 32,000 | 202 |
| 1997-10-07 | 204 | 210 | 200 | 201 | 129,000 | 201 |
| 1997-10-06 | 195 | 214 | 195 | 210 | 61,000 | 210 |
| 1997-10-03 | 182 | 190 | 181 | 190 | 73,000 | 190 |
| 1997-10-02 | 190 | 190 | 180 | 181 | 43,000 | 181 |
| 1997-10-01 | 180 | 190 | 180 | 180 | 129,000 | 180 |
| 1997-09-30 | 177 | 180 | 171 | 180 | 170,000 | 180 |
| 1997-09-29 | 176 | 185 | 171 | 176 | 149,000 | 176 |
| 1997-09-26 | 210 | 210 | 190 | 196 | 201,000 | 196 |
| 1997-09-25 | 215 | 222 | 210 | 213 | 68,000 | 213 |
| 1997-09-24 | 223 | 225 | 220 | 222 | 46,000 | 222 |
| 1997-09-22 | 220 | 220 | 206 | 219 | 95,000 | 219 |
| 1997-09-19 | 230 | 232 | 220 | 220 | 86,000 | 220 |
| 1997-09-18 | 232 | 234 | 230 | 234 | 73,000 | 234 |
| 1997-09-17 | 240 | 243 | 230 | 230 | 63,000 | 230 |
| 1997-09-16 | 236 | 240 | 235 | 240 | 64,000 | 240 |
| 1997-09-12 | 235 | 239 | 235 | 239 | 121,000 | 239 |
| 1997-09-11 | 240 | 241 | 235 | 240 | 29,000 | 240 |
| 1997-09-10 | 244 | 244 | 238 | 240 | 72,000 | 240 |
| 1997-09-09 | 236 | 241 | 235 | 235 | 39,000 | 235 |
| 1997-09-08 | 235 | 240 | 235 | 236 | 135,000 | 236 |
| 1997-09-05 | 243 | 243 | 239 | 240 | 104,000 | 240 |
| 1997-09-04 | 248 | 250 | 241 | 245 | 102,000 | 245 |
| 1997-09-03 | 243 | 248 | 241 | 248 | 81,000 | 248 |
| 1997-09-02 | 240 | 240 | 230 | 238 | 116,000 | 238 |
| 1997-09-01 | 245 | 245 | 240 | 245 | 97,000 | 245 |
| 1997-08-29 | 246 | 246 | 243 | 246 | 75,000 | 246 |
| 1997-08-28 | 250 | 251 | 245 | 248 | 74,000 | 248 |
| 1997-08-27 | 253 | 254 | 250 | 253 | 43,000 | 253 |
| 1997-08-26 | 253 | 259 | 252 | 259 | 70,000 | 259 |
| 1997-08-25 | 252 | 256 | 251 | 253 | 44,000 | 253 |
| 1997-08-22 | 262 | 262 | 255 | 256 | 81,000 | 256 |
| 1997-08-21 | 264 | 265 | 261 | 265 | 100,000 | 265 |
| 1997-08-20 | 270 | 270 | 260 | 270 | 114,000 | 270 |
| 1997-08-19 | 261 | 271 | 261 | 271 | 110,000 | 271 |
| 1997-08-18 | 260 | 266 | 255 | 260 | 73,000 | 260 |
| 1997-08-15 | 273 | 273 | 270 | 270 | 115,000 | 270 |
| 1997-08-14 | 275 | 275 | 270 | 272 | 105,000 | 272 |
| 1997-08-13 | 278 | 280 | 270 | 275 | 78,000 | 275 |
| 1997-08-12 | 276 | 278 | 270 | 278 | 86,000 | 278 |
| 1997-08-11 | 280 | 280 | 275 | 276 | 79,000 | 276 |
| 1997-08-08 | 280 | 283 | 275 | 280 | 73,000 | 280 |
| 1997-08-07 | 292 | 304 | 288 | 288 | 259,000 | 288 |
| 1997-08-06 | 276 | 290 | 275 | 290 | 122,000 | 290 |
| 1997-08-05 | 275 | 285 | 273 | 273 | 146,000 | 273 |
| 1997-08-04 | 290 | 290 | 270 | 270 | 202,000 | 270 |
| 1997-08-01 | 305 | 305 | 300 | 300 | 63,000 | 300 |
| 1997-07-31 | 317 | 318 | 300 | 307 | 81,000 | 307 |
| 1997-07-30 | 324 | 324 | 310 | 320 | 507,000 | 320 |
| 1997-07-29 | 330 | 330 | 320 | 324 | 38,000 | 324 |
| 1997-07-28 | 327 | 334 | 320 | 320 | 64,000 | 320 |
| 1997-07-25 | 326 | 330 | 324 | 330 | 54,000 | 330 |
| 1997-07-24 | 323 | 329 | 323 | 325 | 102,000 | 325 |
| 1997-07-23 | 333 | 333 | 323 | 323 | 88,000 | 323 |
| 1997-07-22 | 334 | 339 | 330 | 333 | 105,000 | 333 |
| 1997-07-18 | 343 | 345 | 339 | 339 | 75,000 | 339 |
| 1997-07-17 | 345 | 348 | 340 | 346 | 118,000 | 346 |
| 1997-07-16 | 347 | 349 | 340 | 348 | 146,000 | 348 |
| 1997-07-15 | 341 | 350 | 340 | 347 | 124,000 | 347 |
| 1997-07-14 | 329 | 344 | 329 | 337 | 65,000 | 337 |
| 1997-07-11 | 335 | 335 | 330 | 334 | 127,000 | 334 |
| 1997-07-10 | 344 | 345 | 334 | 340 | 141,000 | 340 |
| 1997-07-09 | 340 | 340 | 337 | 338 | 145,000 | 338 |
| 1997-07-08 | 337 | 345 | 335 | 335 | 228,000 | 335 |
| 1997-07-07 | 333 | 335 | 322 | 327 | 110,000 | 327 |
| 1997-07-04 | 347 | 347 | 333 | 335 | 111,000 | 335 |
| 1997-07-03 | 351 | 354 | 345 | 346 | 111,000 | 346 |
| 1997-07-02 | 356 | 356 | 347 | 354 | 268,000 | 354 |
| 1997-07-01 | 342 | 362 | 342 | 356 | 514,000 | 356 |
| 1997-06-30 | 341 | 348 | 340 | 342 | 97,000 | 342 |
| 1997-06-27 | 341 | 347 | 341 | 342 | 184,000 | 342 |
| 1997-06-26 | 339 | 346 | 339 | 341 | 120,000 | 341 |
| 1997-06-25 | 337 | 339 | 332 | 339 | 106,000 | 339 |
| 1997-06-24 | 330 | 340 | 330 | 337 | 121,000 | 337 |
| 1997-06-23 | 342 | 343 | 331 | 333 | 126,000 | 333 |
| 1997-06-20 | 343 | 344 | 336 | 342 | 106,000 | 342 |
| 1997-06-19 | 338 | 349 | 338 | 343 | 231,000 | 343 |
| 1997-06-18 | 350 | 353 | 343 | 343 | 470,000 | 343 |
| 1997-06-17 | 351 | 356 | 350 | 354 | 952,000 | 354 |
| 1997-06-16 | 349 | 353 | 343 | 351 | 1,050,000 | 351 |
| 1997-06-13 | 335 | 345 | 334 | 344 | 1,424,000 | 344 |
| 1997-06-12 | 330 | 332 | 325 | 330 | 258,000 | 330 |
| 1997-06-11 | 334 | 338 | 324 | 330 | 965,000 | 330 |
| 1997-06-10 | 320 | 338 | 319 | 336 | 1,384,000 | 336 |
| 1997-06-09 | 312 | 320 | 311 | 320 | 271,000 | 320 |
| 1997-06-06 | 309 | 315 | 309 | 312 | 342,000 | 312 |
| 1997-06-05 | 311 | 312 | 306 | 309 | 186,000 | 309 |
| 1997-06-04 | 306 | 312 | 302 | 311 | 233,000 | 311 |
| 1997-06-03 | 310 | 310 | 301 | 301 | 199,000 | 301 |
| 1997-06-02 | 310 | 310 | 305 | 307 | 92,000 | 307 |
| 1997-05-30 | 310 | 312 | 307 | 309 | 130,000 | 309 |
| 1997-05-29 | 309 | 314 | 303 | 314 | 133,000 | 314 |
| 1997-05-28 | 302 | 310 | 301 | 307 | 217,000 | 307 |
| 1997-05-27 | 300 | 320 | 300 | 312 | 217,000 | 312 |
| 1997-05-26 | 293 | 300 | 289 | 300 | 78,000 | 300 |
| 1997-05-23 | 298 | 300 | 295 | 295 | 117,000 | 295 |
| 1997-05-22 | 302 | 305 | 295 | 298 | 224,000 | 298 |
| 1997-05-21 | 319 | 319 | 301 | 305 | 285,000 | 305 |
| 1997-05-20 | 321 | 326 | 318 | 318 | 489,000 | 318 |
| 1997-05-19 | 308 | 323 | 306 | 316 | 485,000 | 316 |
| 1997-05-16 | 300 | 313 | 300 | 308 | 762,000 | 308 |
| 1997-05-15 | 286 | 300 | 279 | 300 | 367,000 | 300 |
| 1997-05-14 | 283 | 286 | 282 | 286 | 191,000 | 286 |
| 1997-05-13 | 279 | 284 | 279 | 282 | 368,000 | 282 |
| 1997-05-12 | 281 | 284 | 279 | 284 | 47,000 | 284 |
| 1997-05-09 | 287 | 289 | 276 | 276 | 88,000 | 276 |
| 1997-05-08 | 278 | 282 | 277 | 282 | 82,000 | 282 |
| 1997-05-07 | 279 | 281 | 278 | 278 | 235,000 | 278 |
| 1997-05-06 | 279 | 284 | 275 | 279 | 269,000 | 279 |
| 1997-05-02 | 271 | 273 | 268 | 269 | 586,000 | 269 |
| 1997-05-01 | 275 | 280 | 275 | 277 | 76,000 | 277 |
| 1997-04-30 | 271 | 274 | 265 | 272 | 86,000 | 272 |
| 1997-04-28 | 274 | 278 | 266 | 269 | 47,000 | 269 |
| 1997-04-25 | 274 | 280 | 274 | 275 | 62,000 | 275 |
| 1997-04-24 | 283 | 283 | 274 | 275 | 51,000 | 275 |
| 1997-04-23 | 281 | 285 | 278 | 280 | 220,000 | 280 |
| 1997-04-22 | 275 | 285 | 272 | 281 | 128,000 | 281 |
| 1997-04-21 | 275 | 279 | 272 | 272 | 382,000 | 272 |
| 1997-04-18 | 253 | 265 | 252 | 265 | 267,000 | 265 |
| 1997-04-17 | 250 | 255 | 248 | 252 | 245,000 | 252 |
| 1997-04-16 | 251 | 258 | 247 | 258 | 114,000 | 258 |
| 1997-04-15 | 241 | 242 | 238 | 241 | 108,000 | 241 |
| 1997-04-14 | 230 | 239 | 230 | 238 | 199,000 | 238 |
| 1997-04-11 | 219 | 225 | 216 | 225 | 131,000 | 225 |
| 1997-04-10 | 221 | 229 | 221 | 221 | 171,000 | 221 |
| 1997-04-09 | 253 | 253 | 219 | 219 | 186,000 | 219 |
| 1997-04-08 | 255 | 260 | 250 | 250 | 166,000 | 250 |
| 1997-04-07 | 271 | 274 | 255 | 255 | 273,000 | 255 |
| 1997-04-04 | 275 | 278 | 275 | 276 | 24,000 | 276 |
| 1997-04-03 | 274 | 280 | 274 | 278 | 57,000 | 278 |
| 1997-04-02 | 276 | 276 | 274 | 274 | 90,000 | 274 |
| 1997-04-01 | 274 | 276 | 274 | 275 | 175,000 | 275 |
| 1997-03-31 | 281 | 283 | 278 | 278 | 59,000 | 278 |
| 1997-03-28 | 283 | 283 | 280 | 281 | 29,000 | 281 |
| 1997-03-27 | 285 | 285 | 278 | 278 | 36,000 | 278 |
| 1997-03-26 | 279 | 289 | 279 | 289 | 78,000 | 289 |
| 1997-03-25 | 274 | 285 | 274 | 278 | 150,000 | 278 |
| 1997-03-24 | 278 | 281 | 274 | 274 | 101,000 | 274 |
| 1997-03-21 | 275 | 278 | 275 | 278 | 124,000 | 278 |
| 1997-03-19 | 276 | 279 | 275 | 275 | 49,000 | 275 |
| 1997-03-18 | 277 | 288 | 274 | 276 | 333,000 | 276 |
| 1997-03-17 | 277 | 280 | 273 | 280 | 119,000 | 280 |
| 1997-03-14 | 275 | 285 | 275 | 285 | 144,000 | 285 |
| 1997-03-13 | 276 | 280 | 275 | 280 | 75,000 | 280 |
| 1997-03-12 | 278 | 279 | 275 | 277 | 204,000 | 277 |
| 1997-03-11 | 275 | 275 | 273 | 274 | 282,000 | 274 |
| 1997-03-10 | 284 | 284 | 273 | 273 | 200,000 | 273 |
| 1997-03-07 | 285 | 285 | 278 | 279 | 525,000 | 279 |
| 1997-03-06 | 291 | 293 | 285 | 285 | 146,000 | 285 |
| 1997-03-05 | 292 | 295 | 290 | 291 | 188,000 | 291 |
| 1997-03-04 | 301 | 301 | 291 | 292 | 82,000 | 292 |
| 1997-03-03 | 298 | 298 | 290 | 291 | 73,000 | 291 |
| 1997-02-28 | 305 | 305 | 288 | 288 | 267,000 | 288 |
| 1997-02-27 | 299 | 303 | 299 | 300 | 175,000 | 300 |
| 1997-02-26 | 290 | 297 | 290 | 294 | 197,000 | 294 |
| 1997-02-25 | 290 | 294 | 288 | 290 | 204,000 | 290 |
| 1997-02-24 | 286 | 299 | 286 | 287 | 296,000 | 287 |
| 1997-02-21 | 288 | 288 | 280 | 281 | 488,000 | 281 |
| 1997-02-20 | 285 | 290 | 280 | 283 | 599,000 | 283 |
| 1997-02-19 | 296 | 299 | 286 | 290 | 126,000 | 290 |
| 1997-02-18 | 305 | 305 | 300 | 300 | 103,000 | 300 |
| 1997-02-17 | 280 | 305 | 280 | 300 | 289,000 | 300 |
| 1997-02-14 | 278 | 281 | 275 | 277 | 473,000 | 277 |
| 1997-02-13 | 296 | 296 | 275 | 278 | 589,000 | 278 |
| 1997-02-12 | 309 | 314 | 295 | 295 | 1,780,000 | 295 |
| 1997-02-10 | 320 | 321 | 315 | 319 | 95,000 | 319 |
| 1997-02-07 | 321 | 323 | 310 | 318 | 130,000 | 318 |
| 1997-02-06 | 323 | 323 | 321 | 323 | 70,000 | 323 |
| 1997-02-05 | 325 | 325 | 320 | 320 | 79,000 | 320 |
| 1997-02-04 | 327 | 328 | 324 | 325 | 114,000 | 325 |
| 1997-02-03 | 328 | 328 | 324 | 324 | 99,000 | 324 |
| 1997-01-31 | 330 | 333 | 328 | 328 | 116,000 | 328 |
| 1997-01-30 | 336 | 340 | 328 | 328 | 558,000 | 328 |
| 1997-01-29 | 332 | 336 | 325 | 336 | 44,000 | 336 |
| 1997-01-28 | 330 | 333 | 328 | 332 | 34,000 | 332 |
| 1997-01-27 | 335 | 335 | 330 | 331 | 63,000 | 331 |
| 1997-01-24 | 337 | 340 | 332 | 333 | 189,000 | 333 |
| 1997-01-23 | 340 | 340 | 330 | 330 | 78,000 | 330 |
| 1997-01-22 | 330 | 335 | 330 | 335 | 143,000 | 335 |
| 1997-01-21 | 335 | 335 | 328 | 328 | 76,000 | 328 |
| 1997-01-20 | 344 | 344 | 331 | 334 | 51,000 | 334 |
| 1997-01-17 | 341 | 349 | 335 | 348 | 105,000 | 348 |
| 1997-01-16 | 326 | 343 | 325 | 339 | 136,000 | 339 |
| 1997-01-14 | 315 | 324 | 314 | 323 | 155,000 | 323 |
| 1997-01-13 | 320 | 320 | 305 | 309 | 381,000 | 309 |
| 1997-01-10 | 323 | 324 | 305 | 316 | 210,000 | 316 |
| 1997-01-09 | 349 | 349 | 330 | 330 | 174,000 | 330 |
| 1997-01-08 | 343 | 344 | 339 | 344 | 187,000 | 344 |
| 1997-01-07 | 346 | 346 | 341 | 341 | 92,000 | 341 |
| 1997-01-06 | 340 | 343 | 336 | 341 | 54,000 | 341 |
分割・併合履歴 ： なし
