6101 (株)ツガミの時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	125	128	120	123	85,000	123
1998-12-29	117	119	116	117	86,000	117
1998-12-28	116	128	116	119	147,000	119
1998-12-25	117	124	115	124	53,000	124
1998-12-24	118	123	117	117	59,000	117
1998-12-22	125	125	118	119	68,000	119
1998-12-21	129	129	126	126	22,000	126
1998-12-18	130	131	130	130	20,000	130
1998-12-17	130	131	130	130	40,000	130
1998-12-16	130	132	130	132	22,000	132
1998-12-15	130	134	130	130	88,000	130
1998-12-14	130	133	130	131	62,000	131
1998-12-11	140	141	131	131	96,000	131
1998-12-10	135	140	134	140	91,000	140
1998-12-09	134	136	133	135	23,000	135
1998-12-08	138	138	133	133	73,000	133
1998-12-07	132	140	132	132	53,000	132
1998-12-04	131	134	131	132	74,000	132
1998-12-03	138	138	133	134	43,000	134
1998-12-02	139	139	135	139	87,000	139
1998-12-01	143	145	138	140	48,000	140
1998-11-30	149	149	145	145	135,000	145
1998-11-27	144	147	143	145	116,000	145
1998-11-26	143	144	139	143	140,000	143
1998-11-25	136	143	136	143	101,000	143
1998-11-24	141	145	140	140	199,000	140
1998-11-20	134	141	133	139	241,000	139
1998-11-19	130	135	130	134	202,000	134
1998-11-18	123	129	123	128	52,000	128
1998-11-17	125	126	124	124	34,000	124
1998-11-16	126	126	120	125	75,000	125
1998-11-13	126	126	122	126	45,000	126
1998-11-12	123	123	122	122	18,000	122
1998-11-11	125	129	121	121	25,000	121
1998-11-10	130	130	120	125	79,000	125
1998-11-09	122	122	120	120	16,000	120
1998-11-06	125	125	121	122	44,000	122
1998-11-05	125	126	125	125	59,000	125
1998-11-04	122	125	122	125	60,000	125
1998-11-02	117	122	117	117	23,000	117
1998-10-30	122	122	114	115	23,000	115
1998-10-29	116	120	115	120	18,000	120
1998-10-28	116	118	115	115	17,000	115
1998-10-27	115	116	115	116	30,000	116
1998-10-26	121	121	115	115	68,000	115
1998-10-23	126	126	110	122	66,000	122
1998-10-22	125	126	117	124	95,000	124
1998-10-21	115	126	115	120	113,000	120
1998-10-20	113	120	113	120	23,000	120
1998-10-19	109	119	109	114	68,000	114
1998-10-16	117	122	112	112	62,000	112
1998-10-15	117	120	117	117	50,000	117
1998-10-14	120	122	120	122	38,000	122
1998-10-13	130	130	120	120	79,000	120
1998-10-12	121	130	121	127	66,000	127
1998-10-09	118	121	112	121	131,000	121
1998-10-08	120	120	113	118	90,000	118
1998-10-07	115	120	108	120	81,000	120
1998-10-06	105	114	105	106	71,000	106
1998-10-05	109	109	105	109	55,000	109
1998-10-02	100	110	100	109	117,000	109
1998-10-01	110	119	100	104	221,000	104
1998-09-30	118	120	112	112	113,000	112
1998-09-29	122	122	115	119	50,000	119
1998-09-28	117	127	117	122	36,000	122
1998-09-25	124	124	115	115	64,000	115
1998-09-24	124	127	124	126	50,000	126
1998-09-22	124	130	120	122	93,000	122
1998-09-21	121	124	120	124	94,000	124
1998-09-18	120	133	120	133	58,000	133
1998-09-17	122	123	121	121	76,000	121
1998-09-16	125	125	121	122	85,000	122
1998-09-14	125	125	120	122	125,000	122
1998-09-11	127	128	122	123	193,000	123
1998-09-10	134	134	128	130	133,000	130
1998-09-09	131	134	130	131	73,000	131
1998-09-08	130	136	130	132	90,000	132
1998-09-07	126	133	125	133	93,000	133
1998-09-04	133	133	125	125	96,000	125
1998-09-03	131	133	125	129	71,000	129
1998-09-02	122	135	122	130	300,000	130
1998-09-01	120	130	120	126	128,000	126
1998-08-31	120	133	120	130	110,000	130
1998-08-28	122	137	117	129	244,000	129
1998-08-27	140	140	127	127	198,000	127
1998-08-26	143	143	141	141	66,000	141
1998-08-25	146	146	143	143	34,000	143
1998-08-24	143	145	142	143	61,000	143
1998-08-21	148	150	145	150	53,000	150
1998-08-20	150	150	146	150	55,000	150
1998-08-19	151	154	148	152	61,000	152
1998-08-18	143	146	142	146	48,000	146
1998-08-17	145	149	142	142	86,000	142
1998-08-14	151	151	145	145	40,000	145
1998-08-13	146	152	145	152	79,000	152
1998-08-12	141	152	141	152	66,000	152
1998-08-11	150	154	140	142	68,000	142
1998-08-10	160	160	155	155	99,000	155
1998-08-07	160	165	160	160	61,000	160
1998-08-06	165	165	160	160	110,000	160
1998-08-05	167	167	162	163	46,000	163
1998-08-04	168	173	168	169	49,000	169
1998-08-03	168	173	163	168	62,000	168
1998-07-31	175	175	167	167	73,000	167
1998-07-30	166	172	166	168	63,000	168
1998-07-29	165	169	165	166	54,000	166
1998-07-28	165	169	165	169	59,000	169
1998-07-27	174	174	166	168	83,000	168
1998-07-24	175	178	174	174	105,000	174
1998-07-23	176	179	175	178	61,000	178
1998-07-22	179	182	176	182	102,000	182
1998-07-21	178	182	176	181	95,000	181
1998-07-17	174	179	169	179	165,000	179
1998-07-16	168	174	165	174	38,000	174
1998-07-15	175	175	170	170	154,000	170
1998-07-14	167	170	165	170	269,000	170
1998-07-13	160	170	157	165	136,000	165
1998-07-10	180	180	170	170	164,000	170
1998-07-09	180	180	175	177	78,000	177
1998-07-08	187	187	179	179	151,000	179
1998-07-07	200	200	181	185	560,000	185
1998-07-06	179	193	179	190	536,000	190
1998-07-03	164	180	164	180	243,000	180
1998-07-02	181	186	167	174	491,000	174
1998-07-01	175	189	175	186	1,005,000	186
1998-06-30	171	181	171	175	925,000	175
1998-06-29	152	161	151	161	365,000	161
1998-06-26	144	154	142	150	130,000	150
1998-06-25	143	144	141	143	23,000	143
1998-06-24	144	144	143	143	49,000	143
1998-06-23	145	145	143	144	71,000	144
1998-06-22	143	146	143	145	82,000	145
1998-06-19	143	143	135	142	70,000	142
1998-06-18	140	143	138	141	122,000	141
1998-06-17	135	135	131	133	58,000	133
1998-06-16	131	135	130	131	74,000	131
1998-06-15	133	134	132	132	42,000	132
1998-06-12	140	140	131	133	146,000	133
1998-06-11	138	138	131	136	106,000	136
1998-06-10	142	145	135	135	98,000	135
1998-06-09	139	139	136	137	38,000	137
1998-06-08	131	137	131	137	44,000	137
1998-06-05	135	135	130	131	137,000	131
1998-06-04	141	142	138	138	79,000	138
1998-06-03	142	144	141	141	141,000	141
1998-06-02	147	153	144	144	55,000	144
1998-06-01	146	154	146	148	100,000	148
1998-05-29	146	147	145	147	101,000	147
1998-05-28	140	146	140	146	60,000	146
1998-05-27	145	147	140	140	88,000	140
1998-05-26	145	147	143	145	78,000	145
1998-05-25	145	145	140	140	64,000	140
1998-05-22	145	145	142	143	255,000	143
1998-05-21	135	140	135	137	314,000	137
1998-05-20	135	139	135	135	150,000	135
1998-05-19	130	134	130	134	86,000	134
1998-05-18	135	135	131	134	79,000	134
1998-05-15	139	140	135	136	34,000	136
1998-05-14	135	142	135	135	100,000	135
1998-05-13	137	138	135	137	41,000	137
1998-05-12	140	145	139	139	51,000	139
1998-05-11	143	147	142	146	48,000	146
1998-05-08	146	146	133	145	259,000	145
1998-05-07	133	140	131	131	73,000	131
1998-05-06	145	145	136	140	100,000	140
1998-05-01	151	151	145	145	89,000	145
1998-04-30	153	155	142	146	99,000	146
1998-04-28	155	157	153	153	91,000	153
1998-04-27	158	159	153	155	179,000	155
1998-04-24	157	162	155	157	206,000	157
1998-04-23	152	156	152	154	69,000	154
1998-04-22	159	160	151	152	183,000	152
1998-04-21	152	158	152	156	51,000	156
1998-04-20	155	156	151	152	31,000	152
1998-04-17	156	159	155	155	68,000	155
1998-04-16	161	161	160	161	139,000	161
1998-04-15	160	165	160	161	48,000	161
1998-04-14	160	162	159	161	49,000	161
1998-04-13	161	161	160	161	9,000	161
1998-04-10	167	167	158	163	141,000	163
1998-04-09	166	167	158	166	92,000	166
1998-04-08	158	168	158	168	267,000	168
1998-04-07	163	165	155	160	323,000	160
1998-04-06	140	154	140	153	163,000	153
1998-04-03	125	148	125	137	169,000	137
1998-04-02	139	139	120	133	449,000	133
1998-04-01	155	155	143	144	312,000	144
1998-03-31	160	165	155	155	256,000	155
1998-03-30	170	174	162	164	138,000	164
1998-03-27	170	175	170	170	208,000	170
1998-03-26	170	182	170	177	260,000	177
1998-03-25	175	175	170	172	212,000	172
1998-03-24	175	180	175	175	165,000	175
1998-03-23	195	195	185	185	187,000	185
1998-03-20	188	194	188	192	189,000	192
1998-03-19	185	192	183	190	201,000	190
1998-03-18	192	198	188	190	403,000	190
1998-03-17	205	205	195	198	647,000	198
1998-03-16	219	220	201	207	518,000	207
1998-03-13	234	242	212	219	3,260,000	219
1998-03-12	177	212	177	212	2,157,000	212
1998-03-11	165	166	162	162	82,000	162
1998-03-10	174	175	167	167	112,000	167
1998-03-09	169	172	168	169	61,000	169
1998-03-06	170	170	163	168	113,000	168
1998-03-05	165	174	165	170	136,000	170
1998-03-04	167	171	165	165	225,000	165
1998-03-03	173	177	170	174	234,000	174
1998-03-02	169	175	169	172	228,000	172
1998-02-27	167	171	167	171	249,000	171
1998-02-26	155	167	155	165	170,000	165
1998-02-25	160	165	155	160	134,000	160
1998-02-24	168	168	161	161	77,000	161
1998-02-23	164	170	164	168	55,000	168
1998-02-20	166	166	162	166	157,000	166
1998-02-19	168	170	165	166	197,000	166
1998-02-18	169	172	168	169	98,000	169
1998-02-17	169	173	168	169	47,000	169
1998-02-16	176	176	168	176	97,000	176
1998-02-13	190	190	180	181	149,000	181
1998-02-12	189	196	189	190	363,000	190
1998-02-10	184	188	181	188	370,000	188
1998-02-09	171	174	168	174	127,000	174
1998-02-06	162	170	162	166	84,000	166
1998-02-05	153	163	151	162	63,000	162
1998-02-04	156	158	151	153	54,000	153
1998-02-03	162	167	155	156	97,000	156
1998-02-02	145	154	140	152	195,000	152
1998-01-30	155	156	145	145	208,000	145
1998-01-29	180	180	156	165	246,000	165
1998-01-28	173	179	169	174	254,000	174
1998-01-27	167	168	160	168	209,000	168
1998-01-26	150	160	150	160	357,000	160
1998-01-23	136	146	135	146	173,000	146
1998-01-22	147	150	139	139	164,000	139
1998-01-21	130	148	129	147	211,000	147
1998-01-20	127	127	124	126	93,000	126
1998-01-19	122	127	120	127	113,000	127
1998-01-16	110	117	110	117	107,000	117
1998-01-14	111	111	107	110	82,000	110
1998-01-13	107	107	105	105	30,000	105
1998-01-12	107	109	106	107	34,000	107
1998-01-09	111	111	105	108	107,000	108
1998-01-08	103	115	102	106	73,000	106
1998-01-07	105	105	102	102	153,000	102
1998-01-06	118	118	108	110	93,000	110
1998-01-05	118	120	118	118	35,000	118

分割・併合履歴：なし

6101 (株)ツガミ の時系列データ [1998年度]

6101 (株)ツガミの時系列データ [1998年度]