6101 (株)ツガミ の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 334 | 335 | 330 | 330 | 98,000 | 330 |
| 2000-12-28 | 338 | 340 | 333 | 335 | 346,000 | 335 |
| 2000-12-27 | 332 | 332 | 321 | 323 | 182,000 | 323 |
| 2000-12-26 | 337 | 339 | 328 | 332 | 171,000 | 332 |
| 2000-12-25 | 343 | 343 | 330 | 337 | 220,000 | 337 |
| 2000-12-22 | 318 | 333 | 313 | 313 | 379,000 | 313 |
| 2000-12-21 | 326 | 326 | 310 | 313 | 732,000 | 313 |
| 2000-12-20 | 348 | 350 | 336 | 336 | 347,000 | 336 |
| 2000-12-19 | 383 | 389 | 358 | 363 | 467,000 | 363 |
| 2000-12-18 | 355 | 382 | 355 | 378 | 403,000 | 378 |
| 2000-12-15 | 360 | 365 | 356 | 360 | 269,000 | 360 |
| 2000-12-14 | 379 | 379 | 364 | 364 | 340,000 | 364 |
| 2000-12-13 | 389 | 390 | 375 | 380 | 428,000 | 380 |
| 2000-12-12 | 405 | 410 | 386 | 388 | 1,386,000 | 388 |
| 2000-12-11 | 374 | 400 | 370 | 395 | 1,129,000 | 395 |
| 2000-12-08 | 340 | 367 | 335 | 364 | 911,000 | 364 |
| 2000-12-07 | 335 | 335 | 327 | 331 | 108,000 | 331 |
| 2000-12-06 | 343 | 347 | 330 | 331 | 144,000 | 331 |
| 2000-12-05 | 342 | 347 | 340 | 343 | 198,000 | 343 |
| 2000-12-04 | 352 | 353 | 342 | 347 | 291,000 | 347 |
| 2000-12-01 | 320 | 339 | 320 | 337 | 220,000 | 337 |
| 2000-11-30 | 316 | 320 | 315 | 318 | 192,000 | 318 |
| 2000-11-29 | 320 | 324 | 318 | 320 | 203,000 | 320 |
| 2000-11-28 | 321 | 330 | 320 | 330 | 202,000 | 330 |
| 2000-11-27 | 319 | 328 | 319 | 325 | 189,000 | 325 |
| 2000-11-24 | 316 | 320 | 315 | 318 | 184,000 | 318 |
| 2000-11-22 | 316 | 321 | 316 | 320 | 148,000 | 320 |
| 2000-11-21 | 311 | 320 | 311 | 315 | 156,000 | 315 |
| 2000-11-20 | 320 | 324 | 315 | 316 | 140,000 | 316 |
| 2000-11-17 | 322 | 327 | 320 | 321 | 215,000 | 321 |
| 2000-11-16 | 338 | 338 | 330 | 332 | 142,000 | 332 |
| 2000-11-15 | 347 | 348 | 335 | 338 | 128,000 | 338 |
| 2000-11-14 | 343 | 343 | 334 | 343 | 127,000 | 343 |
| 2000-11-13 | 347 | 348 | 331 | 348 | 120,000 | 348 |
| 2000-11-10 | 360 | 360 | 340 | 347 | 213,000 | 347 |
| 2000-11-09 | 366 | 366 | 357 | 360 | 149,000 | 360 |
| 2000-11-08 | 356 | 367 | 354 | 362 | 235,000 | 362 |
| 2000-11-07 | 358 | 358 | 352 | 353 | 267,000 | 353 |
| 2000-11-06 | 341 | 350 | 335 | 348 | 294,000 | 348 |
| 2000-11-02 | 325 | 336 | 320 | 336 | 212,000 | 336 |
| 2000-11-01 | 326 | 326 | 315 | 323 | 218,000 | 323 |
| 2000-10-31 | 308 | 312 | 305 | 306 | 241,000 | 306 |
| 2000-10-30 | 320 | 320 | 311 | 313 | 131,000 | 313 |
| 2000-10-27 | 330 | 332 | 321 | 322 | 175,000 | 322 |
| 2000-10-26 | 308 | 330 | 305 | 330 | 268,000 | 330 |
| 2000-10-25 | 350 | 350 | 323 | 323 | 423,000 | 323 |
| 2000-10-24 | 356 | 359 | 350 | 350 | 310,000 | 350 |
| 2000-10-23 | 365 | 365 | 355 | 355 | 250,000 | 355 |
| 2000-10-20 | 365 | 373 | 364 | 373 | 301,000 | 373 |
| 2000-10-19 | 363 | 365 | 354 | 354 | 285,000 | 354 |
| 2000-10-18 | 380 | 383 | 360 | 368 | 336,000 | 368 |
| 2000-10-17 | 373 | 390 | 372 | 387 | 636,000 | 387 |
| 2000-10-16 | 370 | 370 | 365 | 369 | 237,000 | 369 |
| 2000-10-13 | 356 | 360 | 351 | 360 | 507,000 | 360 |
| 2000-10-12 | 365 | 370 | 361 | 366 | 309,000 | 366 |
| 2000-10-11 | 392 | 393 | 371 | 375 | 309,000 | 375 |
| 2000-10-10 | 396 | 400 | 392 | 395 | 151,000 | 395 |
| 2000-10-06 | 397 | 399 | 395 | 399 | 161,000 | 399 |
| 2000-10-05 | 400 | 402 | 396 | 398 | 172,000 | 398 |
| 2000-10-04 | 400 | 401 | 394 | 396 | 320,000 | 396 |
| 2000-10-03 | 409 | 410 | 400 | 404 | 149,000 | 404 |
| 2000-10-02 | 395 | 410 | 393 | 410 | 240,000 | 410 |
| 2000-09-29 | 410 | 410 | 398 | 400 | 351,000 | 400 |
| 2000-09-28 | 413 | 417 | 405 | 405 | 256,000 | 405 |
| 2000-09-27 | 415 | 418 | 413 | 418 | 321,000 | 418 |
| 2000-09-26 | 418 | 421 | 418 | 419 | 115,000 | 419 |
| 2000-09-25 | 434 | 435 | 424 | 426 | 169,000 | 426 |
| 2000-09-22 | 435 | 435 | 426 | 430 | 209,000 | 430 |
| 2000-09-21 | 448 | 448 | 438 | 444 | 150,000 | 444 |
| 2000-09-20 | 441 | 450 | 439 | 449 | 197,000 | 449 |
| 2000-09-19 | 429 | 437 | 414 | 437 | 253,000 | 437 |
| 2000-09-18 | 436 | 436 | 424 | 434 | 266,000 | 434 |
| 2000-09-14 | 450 | 450 | 440 | 441 | 309,000 | 441 |
| 2000-09-13 | 452 | 459 | 444 | 447 | 290,000 | 447 |
| 2000-09-12 | 456 | 456 | 450 | 453 | 201,000 | 453 |
| 2000-09-11 | 459 | 460 | 451 | 451 | 145,000 | 451 |
| 2000-09-08 | 456 | 459 | 451 | 459 | 224,000 | 459 |
| 2000-09-07 | 460 | 460 | 455 | 456 | 219,000 | 456 |
| 2000-09-06 | 465 | 468 | 461 | 461 | 187,000 | 461 |
| 2000-09-05 | 460 | 462 | 456 | 460 | 155,000 | 460 |
| 2000-09-04 | 470 | 472 | 461 | 461 | 109,000 | 461 |
| 2000-09-01 | 468 | 472 | 461 | 468 | 198,000 | 468 |
| 2000-08-31 | 469 | 474 | 465 | 469 | 198,000 | 469 |
| 2000-08-30 | 461 | 467 | 455 | 467 | 135,000 | 467 |
| 2000-08-29 | 469 | 469 | 455 | 460 | 355,000 | 460 |
| 2000-08-28 | 473 | 473 | 465 | 469 | 301,000 | 469 |
| 2000-08-25 | 465 | 473 | 465 | 469 | 362,000 | 469 |
| 2000-08-24 | 463 | 485 | 463 | 469 | 527,000 | 469 |
| 2000-08-23 | 447 | 459 | 447 | 459 | 348,000 | 459 |
| 2000-08-22 | 444 | 447 | 438 | 446 | 392,000 | 446 |
| 2000-08-21 | 450 | 454 | 443 | 447 | 228,000 | 447 |
| 2000-08-18 | 445 | 456 | 440 | 444 | 322,000 | 444 |
| 2000-08-17 | 458 | 458 | 442 | 447 | 289,000 | 447 |
| 2000-08-16 | 465 | 465 | 456 | 460 | 250,000 | 460 |
| 2000-08-15 | 485 | 488 | 455 | 469 | 204,000 | 469 |
| 2000-08-14 | 480 | 488 | 477 | 481 | 236,000 | 481 |
| 2000-08-11 | 459 | 477 | 458 | 477 | 288,000 | 477 |
| 2000-08-10 | 456 | 458 | 453 | 458 | 160,000 | 458 |
| 2000-08-09 | 452 | 455 | 452 | 455 | 179,000 | 455 |
| 2000-08-08 | 466 | 466 | 451 | 451 | 155,000 | 451 |
| 2000-08-07 | 453 | 460 | 451 | 457 | 230,000 | 457 |
| 2000-08-04 | 453 | 456 | 450 | 451 | 240,000 | 451 |
| 2000-08-03 | 451 | 460 | 450 | 450 | 343,000 | 450 |
| 2000-08-02 | 462 | 462 | 452 | 454 | 234,000 | 454 |
| 2000-08-01 | 455 | 464 | 451 | 457 | 326,000 | 457 |
| 2000-07-31 | 431 | 451 | 423 | 451 | 661,000 | 451 |
| 2000-07-28 | 475 | 475 | 451 | 451 | 709,000 | 451 |
| 2000-07-27 | 493 | 493 | 475 | 480 | 428,000 | 480 |
| 2000-07-26 | 501 | 504 | 496 | 498 | 224,000 | 498 |
| 2000-07-25 | 492 | 500 | 491 | 496 | 290,000 | 496 |
| 2000-07-24 | 501 | 504 | 490 | 492 | 411,000 | 492 |
| 2000-07-21 | 523 | 527 | 505 | 509 | 256,000 | 509 |
| 2000-07-19 | 500 | 519 | 495 | 519 | 607,000 | 519 |
| 2000-07-18 | 515 | 518 | 498 | 500 | 476,000 | 500 |
| 2000-07-17 | 530 | 530 | 515 | 515 | 257,000 | 515 |
| 2000-07-14 | 510 | 523 | 510 | 520 | 286,000 | 520 |
| 2000-07-13 | 518 | 520 | 498 | 510 | 874,000 | 510 |
| 2000-07-12 | 528 | 531 | 515 | 520 | 883,000 | 520 |
| 2000-07-11 | 543 | 549 | 535 | 538 | 352,000 | 538 |
| 2000-07-10 | 560 | 560 | 540 | 548 | 461,000 | 548 |
| 2000-07-07 | 560 | 560 | 550 | 553 | 316,000 | 553 |
| 2000-07-06 | 550 | 562 | 544 | 557 | 686,000 | 557 |
| 2000-07-05 | 556 | 563 | 546 | 550 | 428,000 | 550 |
| 2000-07-04 | 570 | 570 | 555 | 563 | 855,000 | 563 |
| 2000-07-03 | 533 | 563 | 533 | 560 | 1,675,000 | 560 |
| 2000-06-30 | 530 | 532 | 525 | 528 | 428,000 | 528 |
| 2000-06-29 | 530 | 539 | 525 | 529 | 777,000 | 529 |
| 2000-06-28 | 515 | 533 | 513 | 520 | 895,000 | 520 |
| 2000-06-27 | 513 | 520 | 510 | 512 | 835,000 | 512 |
| 2000-06-26 | 521 | 524 | 513 | 520 | 503,000 | 520 |
| 2000-06-23 | 530 | 530 | 525 | 527 | 566,000 | 527 |
| 2000-06-22 | 550 | 550 | 535 | 535 | 664,000 | 535 |
| 2000-06-21 | 565 | 565 | 545 | 545 | 445,000 | 545 |
| 2000-06-20 | 564 | 564 | 550 | 560 | 872,000 | 560 |
| 2000-06-19 | 525 | 540 | 525 | 539 | 393,000 | 539 |
| 2000-06-16 | 559 | 560 | 535 | 540 | 500,000 | 540 |
| 2000-06-15 | 573 | 574 | 552 | 552 | 340,000 | 552 |
| 2000-06-14 | 581 | 599 | 560 | 580 | 1,490,000 | 580 |
| 2000-06-13 | 593 | 595 | 575 | 575 | 1,096,000 | 575 |
| 2000-06-12 | 575 | 595 | 571 | 593 | 2,275,000 | 593 |
| 2000-06-09 | 546 | 562 | 535 | 560 | 857,000 | 560 |
| 2000-06-08 | 549 | 550 | 538 | 540 | 311,000 | 540 |
| 2000-06-07 | 549 | 550 | 533 | 539 | 416,000 | 539 |
| 2000-06-06 | 529 | 549 | 520 | 549 | 679,000 | 549 |
| 2000-06-05 | 529 | 530 | 520 | 522 | 319,000 | 522 |
| 2000-06-02 | 519 | 519 | 500 | 511 | 386,000 | 511 |
| 2000-06-01 | 490 | 495 | 485 | 495 | 366,000 | 495 |
| 2000-05-31 | 520 | 529 | 495 | 495 | 461,000 | 495 |
| 2000-05-30 | 498 | 515 | 498 | 512 | 264,000 | 512 |
| 2000-05-29 | 491 | 505 | 491 | 498 | 306,000 | 498 |
| 2000-05-26 | 511 | 516 | 502 | 504 | 431,000 | 504 |
| 2000-05-25 | 528 | 530 | 520 | 526 | 490,000 | 526 |
| 2000-05-24 | 490 | 522 | 483 | 508 | 831,000 | 508 |
| 2000-05-23 | 518 | 526 | 502 | 502 | 979,000 | 502 |
| 2000-05-22 | 541 | 542 | 523 | 528 | 876,000 | 528 |
| 2000-05-19 | 557 | 561 | 551 | 561 | 633,000 | 561 |
| 2000-05-18 | 575 | 585 | 565 | 570 | 539,000 | 570 |
| 2000-05-17 | 588 | 599 | 573 | 585 | 1,056,000 | 585 |
| 2000-05-16 | 560 | 570 | 545 | 558 | 1,045,000 | 558 |
| 2000-05-15 | 565 | 570 | 522 | 540 | 1,300,000 | 540 |
| 2000-05-12 | 583 | 586 | 561 | 564 | 639,000 | 564 |
| 2000-05-11 | 568 | 578 | 560 | 567 | 878,000 | 567 |
| 2000-05-10 | 590 | 592 | 581 | 588 | 381,000 | 588 |
| 2000-05-09 | 601 | 610 | 601 | 610 | 162,000 | 610 |
| 2000-05-08 | 605 | 623 | 600 | 610 | 440,000 | 610 |
| 2000-05-02 | 602 | 612 | 590 | 606 | 552,000 | 606 |
| 2000-05-01 | 564 | 600 | 562 | 600 | 473,000 | 600 |
| 2000-04-28 | 563 | 580 | 563 | 574 | 811,000 | 574 |
| 2000-04-27 | 601 | 608 | 582 | 583 | 857,000 | 583 |
| 2000-04-26 | 628 | 631 | 610 | 615 | 416,000 | 615 |
| 2000-04-25 | 622 | 635 | 616 | 625 | 493,000 | 625 |
| 2000-04-24 | 630 | 639 | 612 | 612 | 450,000 | 612 |
| 2000-04-21 | 647 | 647 | 608 | 615 | 475,000 | 615 |
| 2000-04-20 | 629 | 652 | 625 | 640 | 773,000 | 640 |
| 2000-04-19 | 599 | 629 | 590 | 619 | 1,104,000 | 619 |
| 2000-04-18 | 638 | 642 | 560 | 566 | 1,898,000 | 566 |
| 2000-04-17 | 628 | 640 | 608 | 608 | 3,282,000 | 608 |
| 2000-04-14 | 695 | 708 | 692 | 708 | 4,120,000 | 708 |
| 2000-04-13 | 680 | 693 | 672 | 690 | 2,995,000 | 690 |
| 2000-04-12 | 669 | 685 | 652 | 680 | 1,865,000 | 680 |
| 2000-04-11 | 658 | 675 | 639 | 663 | 1,242,000 | 663 |
| 2000-04-10 | 630 | 655 | 620 | 653 | 1,050,000 | 653 |
| 2000-04-07 | 618 | 637 | 615 | 618 | 941,000 | 618 |
| 2000-04-06 | 659 | 659 | 628 | 628 | 648,000 | 628 |
| 2000-04-05 | 654 | 660 | 638 | 649 | 762,000 | 649 |
| 2000-04-04 | 670 | 680 | 655 | 660 | 486,000 | 660 |
| 2000-04-03 | 648 | 678 | 643 | 675 | 1,435,000 | 675 |
| 2000-03-31 | 644 | 678 | 644 | 658 | 786,000 | 658 |
| 2000-03-30 | 687 | 688 | 649 | 664 | 955,000 | 664 |
| 2000-03-29 | 668 | 700 | 661 | 682 | 2,080,000 | 682 |
| 2000-03-28 | 611 | 670 | 606 | 648 | 1,296,000 | 648 |
| 2000-03-27 | 633 | 639 | 610 | 619 | 890,000 | 619 |
| 2000-03-24 | 659 | 665 | 640 | 640 | 735,000 | 640 |
| 2000-03-23 | 675 | 689 | 656 | 659 | 467,000 | 659 |
| 2000-03-22 | 665 | 698 | 650 | 674 | 1,533,000 | 674 |
| 2000-03-21 | 689 | 692 | 670 | 675 | 1,363,000 | 675 |
| 2000-03-17 | 690 | 705 | 661 | 693 | 5,580,000 | 693 |
| 2000-03-16 | 628 | 679 | 608 | 677 | 5,446,000 | 677 |
| 2000-03-15 | 580 | 627 | 567 | 620 | 2,117,000 | 620 |
| 2000-03-14 | 565 | 594 | 548 | 584 | 1,352,000 | 584 |
| 2000-03-13 | 616 | 617 | 555 | 569 | 2,107,000 | 569 |
| 2000-03-10 | 660 | 665 | 617 | 622 | 3,016,000 | 622 |
| 2000-03-09 | 608 | 650 | 603 | 646 | 7,487,000 | 646 |
| 2000-03-08 | 540 | 597 | 533 | 589 | 2,678,000 | 589 |
| 2000-03-07 | 520 | 555 | 520 | 543 | 2,105,000 | 543 |
| 2000-03-06 | 602 | 602 | 545 | 550 | 1,640,000 | 550 |
| 2000-03-03 | 600 | 618 | 590 | 597 | 3,938,000 | 597 |
| 2000-03-02 | 585 | 596 | 576 | 592 | 2,329,000 | 592 |
| 2000-03-01 | 565 | 600 | 560 | 565 | 2,461,000 | 565 |
| 2000-02-29 | 580 | 585 | 550 | 565 | 1,483,000 | 565 |
| 2000-02-28 | 540 | 590 | 540 | 570 | 5,322,000 | 570 |
| 2000-02-25 | 485 | 550 | 480 | 550 | 10,130,000 | 550 |
| 2000-02-24 | 435 | 494 | 435 | 470 | 2,441,000 | 470 |
| 2000-02-23 | 434 | 445 | 429 | 430 | 719,000 | 430 |
| 2000-02-22 | 456 | 458 | 424 | 439 | 1,306,000 | 439 |
| 2000-02-21 | 451 | 467 | 451 | 456 | 1,500,000 | 456 |
| 2000-02-18 | 479 | 479 | 460 | 460 | 1,135,000 | 460 |
| 2000-02-17 | 444 | 474 | 443 | 474 | 1,394,000 | 474 |
| 2000-02-16 | 459 | 459 | 436 | 444 | 1,278,000 | 444 |
| 2000-02-15 | 488 | 494 | 450 | 460 | 3,191,000 | 460 |
| 2000-02-14 | 461 | 485 | 456 | 479 | 4,308,000 | 479 |
| 2000-02-10 | 440 | 458 | 440 | 456 | 3,457,000 | 456 |
| 2000-02-09 | 442 | 444 | 429 | 444 | 1,722,000 | 444 |
| 2000-02-08 | 443 | 452 | 427 | 428 | 4,188,000 | 428 |
| 2000-02-07 | 409 | 450 | 404 | 433 | 6,897,000 | 433 |
| 2000-02-04 | 420 | 421 | 392 | 394 | 2,678,000 | 394 |
| 2000-02-03 | 409 | 434 | 406 | 410 | 6,065,000 | 410 |
| 2000-02-02 | 395 | 410 | 385 | 404 | 3,282,000 | 404 |
| 2000-02-01 | 373 | 392 | 360 | 390 | 1,364,000 | 390 |
| 2000-01-31 | 353 | 374 | 353 | 373 | 690,000 | 373 |
| 2000-01-28 | 365 | 371 | 362 | 363 | 637,000 | 363 |
| 2000-01-27 | 394 | 404 | 370 | 370 | 2,145,000 | 370 |
| 2000-01-26 | 354 | 398 | 350 | 389 | 4,419,000 | 389 |
| 2000-01-25 | 340 | 356 | 340 | 353 | 1,552,000 | 353 |
| 2000-01-24 | 353 | 358 | 345 | 348 | 1,546,000 | 348 |
| 2000-01-21 | 372 | 381 | 362 | 368 | 1,159,000 | 368 |
| 2000-01-20 | 367 | 394 | 366 | 370 | 2,151,000 | 370 |
| 2000-01-19 | 391 | 395 | 368 | 371 | 2,165,000 | 371 |
| 2000-01-18 | 399 | 421 | 387 | 399 | 5,652,000 | 399 |
| 2000-01-17 | 390 | 421 | 375 | 403 | 13,579,000 | 403 |
| 2000-01-14 | 319 | 397 | 316 | 395 | 10,041,000 | 395 |
| 2000-01-13 | 328 | 343 | 315 | 317 | 3,735,000 | 317 |
| 2000-01-12 | 318 | 334 | 307 | 319 | 2,415,000 | 319 |
| 2000-01-11 | 299 | 318 | 284 | 316 | 1,474,000 | 316 |
| 2000-01-07 | 320 | 329 | 285 | 289 | 2,157,000 | 289 |
| 2000-01-06 | 284 | 323 | 280 | 323 | 3,576,000 | 323 |
| 2000-01-05 | 275 | 285 | 262 | 280 | 926,000 | 280 |
| 2000-01-04 | 268 | 286 | 268 | 285 | 442,000 | 285 |
分割・併合履歴 ： なし