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 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 280 | 285 | 265 | 275 | 1,067,000 | 275 |
| 1999-12-29 | 239 | 288 | 238 | 282 | 1,767,000 | 282 |
| 1999-12-28 | 237 | 237 | 228 | 236 | 399,000 | 236 |
| 1999-12-27 | 238 | 248 | 232 | 238 | 640,000 | 238 |
| 1999-12-24 | 215 | 235 | 212 | 235 | 403,000 | 235 |
| 1999-12-22 | 195 | 215 | 195 | 214 | 482,000 | 214 |
| 1999-12-21 | 196 | 200 | 190 | 190 | 192,000 | 190 |
| 1999-12-20 | 203 | 204 | 190 | 196 | 263,000 | 196 |
| 1999-12-17 | 211 | 220 | 208 | 208 | 343,000 | 208 |
| 1999-12-16 | 227 | 228 | 215 | 218 | 202,000 | 218 |
| 1999-12-15 | 229 | 230 | 226 | 227 | 137,000 | 227 |
| 1999-12-14 | 235 | 242 | 227 | 228 | 164,000 | 228 |
| 1999-12-13 | 243 | 250 | 239 | 243 | 156,000 | 243 |
| 1999-12-10 | 258 | 259 | 242 | 243 | 581,000 | 243 |
| 1999-12-09 | 235 | 260 | 235 | 253 | 788,000 | 253 |
| 1999-12-08 | 222 | 234 | 222 | 231 | 158,000 | 231 |
| 1999-12-07 | 227 | 229 | 221 | 222 | 97,000 | 222 |
| 1999-12-06 | 233 | 233 | 224 | 229 | 90,000 | 229 |
| 1999-12-03 | 220 | 226 | 220 | 224 | 100,000 | 224 |
| 1999-12-02 | 223 | 224 | 220 | 220 | 122,000 | 220 |
| 1999-12-01 | 227 | 230 | 221 | 222 | 107,000 | 222 |
| 1999-11-30 | 225 | 229 | 220 | 222 | 158,000 | 222 |
| 1999-11-29 | 227 | 230 | 225 | 226 | 116,000 | 226 |
| 1999-11-26 | 222 | 230 | 221 | 226 | 98,000 | 226 |
| 1999-11-25 | 230 | 240 | 221 | 221 | 149,000 | 221 |
| 1999-11-24 | 237 | 243 | 230 | 230 | 172,000 | 230 |
| 1999-11-22 | 237 | 247 | 237 | 242 | 169,000 | 242 |
| 1999-11-19 | 250 | 255 | 235 | 236 | 227,000 | 236 |
| 1999-11-18 | 250 | 265 | 240 | 263 | 311,000 | 263 |
| 1999-11-17 | 224 | 248 | 224 | 245 | 231,000 | 245 |
| 1999-11-16 | 210 | 225 | 203 | 216 | 416,000 | 216 |
| 1999-11-15 | 231 | 236 | 221 | 225 | 278,000 | 225 |
| 1999-11-12 | 247 | 249 | 235 | 236 | 295,000 | 236 |
| 1999-11-11 | 264 | 264 | 241 | 245 | 307,000 | 245 |
| 1999-11-10 | 273 | 274 | 257 | 263 | 203,000 | 263 |
| 1999-11-09 | 266 | 280 | 265 | 274 | 299,000 | 274 |
| 1999-11-08 | 278 | 284 | 261 | 265 | 336,000 | 265 |
| 1999-11-05 | 247 | 294 | 247 | 273 | 1,651,000 | 273 |
| 1999-11-04 | 240 | 249 | 240 | 247 | 280,000 | 247 |
| 1999-11-02 | 240 | 242 | 236 | 240 | 206,000 | 240 |
| 1999-11-01 | 250 | 250 | 242 | 242 | 111,000 | 242 |
| 1999-10-29 | 241 | 254 | 238 | 254 | 265,000 | 254 |
| 1999-10-28 | 244 | 246 | 240 | 243 | 170,000 | 243 |
| 1999-10-27 | 240 | 244 | 233 | 239 | 195,000 | 239 |
| 1999-10-26 | 250 | 250 | 240 | 245 | 158,000 | 245 |
| 1999-10-25 | 250 | 258 | 250 | 253 | 57,000 | 253 |
| 1999-10-22 | 252 | 260 | 246 | 260 | 103,000 | 260 |
| 1999-10-21 | 259 | 260 | 253 | 254 | 116,000 | 254 |
| 1999-10-20 | 244 | 254 | 244 | 254 | 113,000 | 254 |
| 1999-10-19 | 249 | 249 | 240 | 241 | 95,000 | 241 |
| 1999-10-18 | 248 | 252 | 244 | 245 | 153,000 | 245 |
| 1999-10-15 | 280 | 280 | 263 | 263 | 170,000 | 263 |
| 1999-10-14 | 293 | 297 | 280 | 282 | 419,000 | 282 |
| 1999-10-13 | 275 | 294 | 271 | 288 | 794,000 | 288 |
| 1999-10-12 | 260 | 278 | 260 | 277 | 292,000 | 277 |
| 1999-10-08 | 253 | 253 | 245 | 250 | 118,000 | 250 |
| 1999-10-07 | 255 | 255 | 250 | 250 | 82,000 | 250 |
| 1999-10-06 | 258 | 258 | 250 | 251 | 125,000 | 251 |
| 1999-10-05 | 249 | 265 | 248 | 255 | 176,000 | 255 |
| 1999-10-04 | 240 | 249 | 240 | 246 | 87,000 | 246 |
| 1999-10-01 | 226 | 240 | 226 | 239 | 164,000 | 239 |
| 1999-09-30 | 235 | 235 | 230 | 230 | 100,000 | 230 |
| 1999-09-29 | 235 | 235 | 230 | 230 | 43,000 | 230 |
| 1999-09-28 | 230 | 235 | 226 | 235 | 119,000 | 235 |
| 1999-09-27 | 230 | 240 | 230 | 233 | 78,000 | 233 |
| 1999-09-24 | 225 | 230 | 222 | 230 | 131,000 | 230 |
| 1999-09-22 | 240 | 240 | 228 | 232 | 120,000 | 232 |
| 1999-09-21 | 245 | 249 | 245 | 247 | 100,000 | 247 |
| 1999-09-20 | 245 | 250 | 243 | 249 | 98,000 | 249 |
| 1999-09-17 | 238 | 250 | 231 | 245 | 99,000 | 245 |
| 1999-09-16 | 235 | 238 | 228 | 238 | 156,000 | 238 |
| 1999-09-14 | 240 | 243 | 230 | 238 | 241,000 | 238 |
| 1999-09-13 | 254 | 255 | 240 | 240 | 250,000 | 240 |
| 1999-09-10 | 255 | 259 | 250 | 255 | 324,000 | 255 |
| 1999-09-09 | 260 | 266 | 250 | 251 | 282,000 | 251 |
| 1999-09-08 | 260 | 265 | 260 | 265 | 145,000 | 265 |
| 1999-09-07 | 265 | 265 | 260 | 264 | 308,000 | 264 |
| 1999-09-06 | 270 | 270 | 265 | 265 | 152,000 | 265 |
| 1999-09-03 | 265 | 271 | 263 | 270 | 224,000 | 270 |
| 1999-09-02 | 267 | 268 | 265 | 266 | 264,000 | 266 |
| 1999-09-01 | 270 | 275 | 266 | 267 | 216,000 | 267 |
| 1999-08-31 | 275 | 276 | 271 | 271 | 132,000 | 271 |
| 1999-08-30 | 275 | 278 | 275 | 275 | 179,000 | 275 |
| 1999-08-27 | 282 | 284 | 280 | 280 | 126,000 | 280 |
| 1999-08-26 | 286 | 289 | 277 | 287 | 101,000 | 287 |
| 1999-08-25 | 290 | 290 | 285 | 287 | 111,000 | 287 |
| 1999-08-24 | 290 | 297 | 286 | 292 | 97,000 | 292 |
| 1999-08-23 | 285 | 296 | 284 | 286 | 129,000 | 286 |
| 1999-08-20 | 283 | 286 | 278 | 284 | 201,000 | 284 |
| 1999-08-19 | 287 | 287 | 276 | 281 | 165,000 | 281 |
| 1999-08-18 | 293 | 300 | 293 | 294 | 121,000 | 294 |
| 1999-08-17 | 298 | 301 | 290 | 291 | 110,000 | 291 |
| 1999-08-16 | 304 | 304 | 298 | 301 | 99,000 | 301 |
| 1999-08-13 | 293 | 299 | 293 | 299 | 185,000 | 299 |
| 1999-08-12 | 290 | 297 | 289 | 290 | 155,000 | 290 |
| 1999-08-11 | 288 | 295 | 281 | 283 | 78,000 | 283 |
| 1999-08-10 | 289 | 299 | 280 | 286 | 168,000 | 286 |
| 1999-08-09 | 274 | 275 | 268 | 275 | 128,000 | 275 |
| 1999-08-06 | 271 | 275 | 265 | 265 | 175,000 | 265 |
| 1999-08-05 | 273 | 275 | 260 | 261 | 341,000 | 261 |
| 1999-08-04 | 275 | 280 | 272 | 275 | 245,000 | 275 |
| 1999-08-03 | 286 | 289 | 271 | 274 | 434,000 | 274 |
| 1999-08-02 | 290 | 293 | 286 | 290 | 198,000 | 290 |
| 1999-07-30 | 301 | 303 | 291 | 298 | 162,000 | 298 |
| 1999-07-29 | 301 | 305 | 300 | 300 | 202,000 | 300 |
| 1999-07-28 | 311 | 311 | 301 | 302 | 81,000 | 302 |
| 1999-07-27 | 308 | 308 | 300 | 303 | 224,000 | 303 |
| 1999-07-26 | 307 | 312 | 307 | 307 | 122,000 | 307 |
| 1999-07-23 | 310 | 314 | 306 | 314 | 302,000 | 314 |
| 1999-07-22 | 321 | 324 | 315 | 316 | 164,000 | 316 |
| 1999-07-21 | 325 | 330 | 317 | 324 | 351,000 | 324 |
| 1999-07-19 | 335 | 342 | 326 | 328 | 301,000 | 328 |
| 1999-07-16 | 350 | 355 | 321 | 325 | 1,514,000 | 325 |
| 1999-07-15 | 315 | 340 | 312 | 339 | 1,267,000 | 339 |
| 1999-07-14 | 310 | 324 | 306 | 307 | 364,000 | 307 |
| 1999-07-13 | 316 | 318 | 310 | 312 | 264,000 | 312 |
| 1999-07-12 | 329 | 330 | 317 | 318 | 282,000 | 318 |
| 1999-07-09 | 320 | 330 | 316 | 322 | 135,000 | 322 |
| 1999-07-08 | 325 | 330 | 313 | 313 | 301,000 | 313 |
| 1999-07-07 | 329 | 334 | 320 | 323 | 263,000 | 323 |
| 1999-07-06 | 330 | 331 | 310 | 315 | 200,000 | 315 |
| 1999-07-05 | 340 | 340 | 321 | 326 | 528,000 | 326 |
| 1999-07-02 | 340 | 349 | 327 | 331 | 1,939,000 | 331 |
| 1999-07-01 | 305 | 340 | 302 | 330 | 1,769,000 | 330 |
| 1999-06-30 | 306 | 308 | 300 | 300 | 292,000 | 300 |
| 1999-06-29 | 295 | 310 | 295 | 301 | 312,000 | 301 |
| 1999-06-28 | 286 | 295 | 285 | 295 | 181,000 | 295 |
| 1999-06-25 | 293 | 300 | 285 | 285 | 235,000 | 285 |
| 1999-06-24 | 301 | 302 | 291 | 291 | 334,000 | 291 |
| 1999-06-23 | 310 | 310 | 302 | 302 | 193,000 | 302 |
| 1999-06-22 | 315 | 318 | 310 | 310 | 356,000 | 310 |
| 1999-06-21 | 315 | 315 | 310 | 310 | 285,000 | 310 |
| 1999-06-18 | 320 | 320 | 307 | 310 | 248,000 | 310 |
| 1999-06-17 | 325 | 329 | 313 | 317 | 450,000 | 317 |
| 1999-06-16 | 310 | 320 | 304 | 320 | 402,000 | 320 |
| 1999-06-15 | 310 | 310 | 302 | 304 | 239,000 | 304 |
| 1999-06-14 | 315 | 315 | 305 | 309 | 351,000 | 309 |
| 1999-06-11 | 320 | 323 | 313 | 315 | 882,000 | 315 |
| 1999-06-10 | 294 | 319 | 294 | 314 | 1,015,000 | 314 |
| 1999-06-09 | 280 | 284 | 275 | 284 | 320,000 | 284 |
| 1999-06-08 | 287 | 287 | 281 | 282 | 193,000 | 282 |
| 1999-06-07 | 280 | 293 | 280 | 282 | 170,000 | 282 |
| 1999-06-04 | 285 | 287 | 280 | 280 | 214,000 | 280 |
| 1999-06-03 | 289 | 295 | 280 | 284 | 362,000 | 284 |
| 1999-06-02 | 300 | 304 | 283 | 287 | 1,015,000 | 287 |
| 1999-06-01 | 264 | 295 | 261 | 295 | 736,000 | 295 |
| 1999-05-31 | 261 | 265 | 250 | 258 | 460,000 | 258 |
| 1999-05-28 | 270 | 275 | 265 | 265 | 314,000 | 265 |
| 1999-05-27 | 284 | 285 | 275 | 280 | 238,000 | 280 |
| 1999-05-26 | 282 | 285 | 269 | 274 | 870,000 | 274 |
| 1999-05-25 | 292 | 295 | 285 | 286 | 577,000 | 286 |
| 1999-05-24 | 302 | 310 | 292 | 308 | 757,000 | 308 |
| 1999-05-21 | 309 | 321 | 309 | 312 | 318,000 | 312 |
| 1999-05-20 | 320 | 328 | 310 | 319 | 590,000 | 319 |
| 1999-05-19 | 325 | 337 | 315 | 320 | 677,000 | 320 |
| 1999-05-18 | 310 | 337 | 310 | 325 | 875,000 | 325 |
| 1999-05-17 | 335 | 335 | 310 | 310 | 864,000 | 310 |
| 1999-05-14 | 309 | 337 | 308 | 337 | 1,107,000 | 337 |
| 1999-05-13 | 321 | 325 | 308 | 313 | 779,000 | 313 |
| 1999-05-12 | 340 | 342 | 323 | 326 | 688,000 | 326 |
| 1999-05-11 | 330 | 338 | 316 | 338 | 1,555,000 | 338 |
| 1999-05-10 | 360 | 360 | 330 | 334 | 1,782,000 | 334 |
| 1999-05-07 | 342 | 379 | 340 | 356 | 3,845,000 | 356 |
| 1999-05-06 | 365 | 397 | 352 | 352 | 5,877,000 | 352 |
| 1999-04-30 | 310 | 354 | 306 | 350 | 5,978,000 | 350 |
| 1999-04-28 | 280 | 302 | 276 | 300 | 6,133,000 | 300 |
| 1999-04-27 | 253 | 272 | 250 | 270 | 4,164,000 | 270 |
| 1999-04-26 | 227 | 255 | 227 | 243 | 4,429,000 | 243 |
| 1999-04-23 | 229 | 229 | 220 | 222 | 1,241,000 | 222 |
| 1999-04-22 | 228 | 232 | 218 | 230 | 3,161,000 | 230 |
| 1999-04-21 | 201 | 224 | 201 | 224 | 3,401,000 | 224 |
| 1999-04-20 | 200 | 200 | 191 | 198 | 555,000 | 198 |
| 1999-04-19 | 205 | 206 | 196 | 200 | 1,319,000 | 200 |
| 1999-04-16 | 185 | 200 | 181 | 200 | 1,014,000 | 200 |
| 1999-04-15 | 179 | 185 | 178 | 185 | 147,000 | 185 |
| 1999-04-14 | 180 | 184 | 178 | 179 | 93,000 | 179 |
| 1999-04-13 | 181 | 185 | 180 | 185 | 106,000 | 185 |
| 1999-04-12 | 188 | 189 | 180 | 180 | 238,000 | 180 |
| 1999-04-09 | 189 | 190 | 180 | 185 | 686,000 | 185 |
| 1999-04-08 | 186 | 189 | 176 | 176 | 415,000 | 176 |
| 1999-04-07 | 179 | 186 | 177 | 184 | 1,096,000 | 184 |
| 1999-04-06 | 160 | 173 | 160 | 170 | 550,000 | 170 |
| 1999-04-05 | 153 | 156 | 152 | 155 | 125,000 | 155 |
| 1999-04-02 | 155 | 156 | 152 | 153 | 140,000 | 153 |
| 1999-04-01 | 155 | 157 | 151 | 155 | 149,000 | 155 |
| 1999-03-31 | 154 | 155 | 151 | 154 | 69,000 | 154 |
| 1999-03-30 | 155 | 155 | 152 | 153 | 87,000 | 153 |
| 1999-03-29 | 155 | 158 | 152 | 155 | 78,000 | 155 |
| 1999-03-26 | 160 | 160 | 155 | 155 | 59,000 | 155 |
| 1999-03-25 | 152 | 158 | 150 | 151 | 144,000 | 151 |
| 1999-03-24 | 155 | 158 | 155 | 158 | 107,000 | 158 |
| 1999-03-23 | 163 | 163 | 155 | 155 | 174,000 | 155 |
| 1999-03-19 | 159 | 163 | 158 | 161 | 74,000 | 161 |
| 1999-03-18 | 162 | 163 | 160 | 160 | 213,000 | 160 |
| 1999-03-17 | 165 | 169 | 160 | 160 | 348,000 | 160 |
| 1999-03-16 | 155 | 165 | 155 | 162 | 363,000 | 162 |
| 1999-03-15 | 156 | 160 | 155 | 157 | 116,000 | 157 |
| 1999-03-12 | 161 | 161 | 156 | 156 | 237,000 | 156 |
| 1999-03-11 | 161 | 163 | 156 | 158 | 258,000 | 158 |
| 1999-03-10 | 164 | 164 | 158 | 160 | 233,000 | 160 |
| 1999-03-09 | 160 | 165 | 155 | 155 | 244,000 | 155 |
| 1999-03-08 | 169 | 169 | 159 | 159 | 208,000 | 159 |
| 1999-03-05 | 155 | 164 | 155 | 164 | 149,000 | 164 |
| 1999-03-04 | 162 | 164 | 155 | 155 | 365,000 | 155 |
| 1999-03-03 | 162 | 165 | 161 | 164 | 140,000 | 164 |
| 1999-03-02 | 165 | 166 | 162 | 162 | 182,000 | 162 |
| 1999-03-01 | 165 | 167 | 161 | 167 | 165,000 | 167 |
| 1999-02-26 | 175 | 175 | 164 | 164 | 170,000 | 164 |
| 1999-02-25 | 170 | 178 | 170 | 177 | 154,000 | 177 |
| 1999-02-24 | 181 | 181 | 171 | 175 | 154,000 | 175 |
| 1999-02-23 | 164 | 180 | 164 | 180 | 502,000 | 180 |
| 1999-02-22 | 172 | 172 | 162 | 163 | 168,000 | 163 |
| 1999-02-19 | 166 | 166 | 161 | 162 | 108,000 | 162 |
| 1999-02-18 | 163 | 166 | 161 | 162 | 125,000 | 162 |
| 1999-02-17 | 166 | 170 | 162 | 163 | 136,000 | 163 |
| 1999-02-16 | 162 | 169 | 162 | 166 | 113,000 | 166 |
| 1999-02-15 | 161 | 164 | 160 | 160 | 164,000 | 160 |
| 1999-02-12 | 160 | 163 | 160 | 163 | 111,000 | 163 |
| 1999-02-10 | 161 | 165 | 160 | 160 | 216,000 | 160 |
| 1999-02-09 | 170 | 171 | 160 | 164 | 432,000 | 164 |
| 1999-02-08 | 169 | 175 | 168 | 173 | 255,000 | 173 |
| 1999-02-05 | 175 | 175 | 168 | 173 | 302,000 | 173 |
| 1999-02-04 | 180 | 180 | 170 | 170 | 247,000 | 170 |
| 1999-02-03 | 173 | 180 | 171 | 180 | 274,000 | 180 |
| 1999-02-02 | 170 | 184 | 168 | 175 | 787,000 | 175 |
| 1999-02-01 | 182 | 182 | 166 | 167 | 566,000 | 167 |
| 1999-01-29 | 180 | 183 | 179 | 183 | 586,000 | 183 |
| 1999-01-28 | 186 | 187 | 177 | 180 | 1,248,000 | 180 |
| 1999-01-27 | 195 | 204 | 185 | 187 | 2,765,000 | 187 |
| 1999-01-26 | 184 | 200 | 182 | 193 | 5,533,000 | 193 |
| 1999-01-25 | 179 | 179 | 160 | 179 | 2,257,000 | 179 |
| 1999-01-22 | 131 | 131 | 126 | 129 | 76,000 | 129 |
| 1999-01-21 | 124 | 128 | 124 | 126 | 80,000 | 126 |
| 1999-01-20 | 125 | 125 | 116 | 125 | 36,000 | 125 |
| 1999-01-19 | 125 | 125 | 122 | 122 | 29,000 | 122 |
| 1999-01-18 | 113 | 128 | 113 | 122 | 14,000 | 122 |
| 1999-01-14 | 112 | 115 | 110 | 110 | 73,000 | 110 |
| 1999-01-13 | 113 | 115 | 113 | 113 | 15,000 | 113 |
| 1999-01-12 | 115 | 117 | 113 | 115 | 26,000 | 115 |
| 1999-01-11 | 116 | 116 | 114 | 115 | 17,000 | 115 |
| 1999-01-08 | 122 | 122 | 112 | 115 | 130,000 | 115 |
| 1999-01-07 | 119 | 119 | 115 | 117 | 34,000 | 117 |
| 1999-01-06 | 116 | 116 | 112 | 112 | 67,000 | 112 |
| 1999-01-05 | 118 | 123 | 115 | 116 | 51,000 | 116 |
| 1999-01-04 | 119 | 120 | 115 | 118 | 13,000 | 118 |
分割・併合履歴 ： なし