6101 (株)ツガミ の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-302802852652751,067,000275
1999-12-292392882382821,767,000282
1999-12-28237237228236399,000236
1999-12-27238248232238640,000238
1999-12-24215235212235403,000235
1999-12-22195215195214482,000214
1999-12-21196200190190192,000190
1999-12-20203204190196263,000196
1999-12-17211220208208343,000208
1999-12-16227228215218202,000218
1999-12-15229230226227137,000227
1999-12-14235242227228164,000228
1999-12-13243250239243156,000243
1999-12-10258259242243581,000243
1999-12-09235260235253788,000253
1999-12-08222234222231158,000231
1999-12-0722722922122297,000222
1999-12-0623323322422990,000229
1999-12-03220226220224100,000224
1999-12-02223224220220122,000220
1999-12-01227230221222107,000222
1999-11-30225229220222158,000222
1999-11-29227230225226116,000226
1999-11-2622223022122698,000226
1999-11-25230240221221149,000221
1999-11-24237243230230172,000230
1999-11-22237247237242169,000242
1999-11-19250255235236227,000236
1999-11-18250265240263311,000263
1999-11-17224248224245231,000245
1999-11-16210225203216416,000216
1999-11-15231236221225278,000225
1999-11-12247249235236295,000236
1999-11-11264264241245307,000245
1999-11-10273274257263203,000263
1999-11-09266280265274299,000274
1999-11-08278284261265336,000265
1999-11-052472942472731,651,000273
1999-11-04240249240247280,000247
1999-11-02240242236240206,000240
1999-11-01250250242242111,000242
1999-10-29241254238254265,000254
1999-10-28244246240243170,000243
1999-10-27240244233239195,000239
1999-10-26250250240245158,000245
1999-10-2525025825025357,000253
1999-10-22252260246260103,000260
1999-10-21259260253254116,000254
1999-10-20244254244254113,000254
1999-10-1924924924024195,000241
1999-10-18248252244245153,000245
1999-10-15280280263263170,000263
1999-10-14293297280282419,000282
1999-10-13275294271288794,000288
1999-10-12260278260277292,000277
1999-10-08253253245250118,000250
1999-10-0725525525025082,000250
1999-10-06258258250251125,000251
1999-10-05249265248255176,000255
1999-10-0424024924024687,000246
1999-10-01226240226239164,000239
1999-09-30235235230230100,000230
1999-09-2923523523023043,000230
1999-09-28230235226235119,000235
1999-09-2723024023023378,000233
1999-09-24225230222230131,000230
1999-09-22240240228232120,000232
1999-09-21245249245247100,000247
1999-09-2024525024324998,000249
1999-09-1723825023124599,000245
1999-09-16235238228238156,000238
1999-09-14240243230238241,000238
1999-09-13254255240240250,000240
1999-09-10255259250255324,000255
1999-09-09260266250251282,000251
1999-09-08260265260265145,000265
1999-09-07265265260264308,000264
1999-09-06270270265265152,000265
1999-09-03265271263270224,000270
1999-09-02267268265266264,000266
1999-09-01270275266267216,000267
1999-08-31275276271271132,000271
1999-08-30275278275275179,000275
1999-08-27282284280280126,000280
1999-08-26286289277287101,000287
1999-08-25290290285287111,000287
1999-08-2429029728629297,000292
1999-08-23285296284286129,000286
1999-08-20283286278284201,000284
1999-08-19287287276281165,000281
1999-08-18293300293294121,000294
1999-08-17298301290291110,000291
1999-08-1630430429830199,000301
1999-08-13293299293299185,000299
1999-08-12290297289290155,000290
1999-08-1128829528128378,000283
1999-08-10289299280286168,000286
1999-08-09274275268275128,000275
1999-08-06271275265265175,000265
1999-08-05273275260261341,000261
1999-08-04275280272275245,000275
1999-08-03286289271274434,000274
1999-08-02290293286290198,000290
1999-07-30301303291298162,000298
1999-07-29301305300300202,000300
1999-07-2831131130130281,000302
1999-07-27308308300303224,000303
1999-07-26307312307307122,000307
1999-07-23310314306314302,000314
1999-07-22321324315316164,000316
1999-07-21325330317324351,000324
1999-07-19335342326328301,000328
1999-07-163503553213251,514,000325
1999-07-153153403123391,267,000339
1999-07-14310324306307364,000307
1999-07-13316318310312264,000312
1999-07-12329330317318282,000318
1999-07-09320330316322135,000322
1999-07-08325330313313301,000313
1999-07-07329334320323263,000323
1999-07-06330331310315200,000315
1999-07-05340340321326528,000326
1999-07-023403493273311,939,000331
1999-07-013053403023301,769,000330
1999-06-30306308300300292,000300
1999-06-29295310295301312,000301
1999-06-28286295285295181,000295
1999-06-25293300285285235,000285
1999-06-24301302291291334,000291
1999-06-23310310302302193,000302
1999-06-22315318310310356,000310
1999-06-21315315310310285,000310
1999-06-18320320307310248,000310
1999-06-17325329313317450,000317
1999-06-16310320304320402,000320
1999-06-15310310302304239,000304
1999-06-14315315305309351,000309
1999-06-11320323313315882,000315
1999-06-102943192943141,015,000314
1999-06-09280284275284320,000284
1999-06-08287287281282193,000282
1999-06-07280293280282170,000282
1999-06-04285287280280214,000280
1999-06-03289295280284362,000284
1999-06-023003042832871,015,000287
1999-06-01264295261295736,000295
1999-05-31261265250258460,000258
1999-05-28270275265265314,000265
1999-05-27284285275280238,000280
1999-05-26282285269274870,000274
1999-05-25292295285286577,000286
1999-05-24302310292308757,000308
1999-05-21309321309312318,000312
1999-05-20320328310319590,000319
1999-05-19325337315320677,000320
1999-05-18310337310325875,000325
1999-05-17335335310310864,000310
1999-05-143093373083371,107,000337
1999-05-13321325308313779,000313
1999-05-12340342323326688,000326
1999-05-113303383163381,555,000338
1999-05-103603603303341,782,000334
1999-05-073423793403563,845,000356
1999-05-063653973523525,877,000352
1999-04-303103543063505,978,000350
1999-04-282803022763006,133,000300
1999-04-272532722502704,164,000270
1999-04-262272552272434,429,000243
1999-04-232292292202221,241,000222
1999-04-222282322182303,161,000230
1999-04-212012242012243,401,000224
1999-04-20200200191198555,000198
1999-04-192052061962001,319,000200
1999-04-161852001812001,014,000200
1999-04-15179185178185147,000185
1999-04-1418018417817993,000179
1999-04-13181185180185106,000185
1999-04-12188189180180238,000180
1999-04-09189190180185686,000185
1999-04-08186189176176415,000176
1999-04-071791861771841,096,000184
1999-04-06160173160170550,000170
1999-04-05153156152155125,000155
1999-04-02155156152153140,000153
1999-04-01155157151155149,000155
1999-03-3115415515115469,000154
1999-03-3015515515215387,000153
1999-03-2915515815215578,000155
1999-03-2616016015515559,000155
1999-03-25152158150151144,000151
1999-03-24155158155158107,000158
1999-03-23163163155155174,000155
1999-03-1915916315816174,000161
1999-03-18162163160160213,000160
1999-03-17165169160160348,000160
1999-03-16155165155162363,000162
1999-03-15156160155157116,000157
1999-03-12161161156156237,000156
1999-03-11161163156158258,000158
1999-03-10164164158160233,000160
1999-03-09160165155155244,000155
1999-03-08169169159159208,000159
1999-03-05155164155164149,000164
1999-03-04162164155155365,000155
1999-03-03162165161164140,000164
1999-03-02165166162162182,000162
1999-03-01165167161167165,000167
1999-02-26175175164164170,000164
1999-02-25170178170177154,000177
1999-02-24181181171175154,000175
1999-02-23164180164180502,000180
1999-02-22172172162163168,000163
1999-02-19166166161162108,000162
1999-02-18163166161162125,000162
1999-02-17166170162163136,000163
1999-02-16162169162166113,000166
1999-02-15161164160160164,000160
1999-02-12160163160163111,000163
1999-02-10161165160160216,000160
1999-02-09170171160164432,000164
1999-02-08169175168173255,000173
1999-02-05175175168173302,000173
1999-02-04180180170170247,000170
1999-02-03173180171180274,000180
1999-02-02170184168175787,000175
1999-02-01182182166167566,000167
1999-01-29180183179183586,000183
1999-01-281861871771801,248,000180
1999-01-271952041851872,765,000187
1999-01-261842001821935,533,000193
1999-01-251791791601792,257,000179
1999-01-2213113112612976,000129
1999-01-2112412812412680,000126
1999-01-2012512511612536,000125
1999-01-1912512512212229,000122
1999-01-1811312811312214,000122
1999-01-1411211511011073,000110
1999-01-1311311511311315,000113
1999-01-1211511711311526,000115
1999-01-1111611611411517,000115
1999-01-08122122112115130,000115
1999-01-0711911911511734,000117
1999-01-0611611611211267,000112
1999-01-0511812311511651,000116
1999-01-0411912011511813,000118

分割・併合履歴 : なし