6101 (株)ツガミ の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-2813813813313662,000136
2001-12-2713013312913355,000133
2001-12-26131135131132129,000132
2001-12-25130134126133131,000133
2001-12-21125129120127110,000127
2001-12-20115128115126184,000126
2001-12-19121123104114461,000114
2001-12-18123124120123254,000123
2001-12-17121125120121388,000121
2001-12-14135137128131465,000131
2001-12-1314414414014385,000143
2001-12-12138145136144386,000144
2001-12-11154154136138300,000138
2001-12-10159160151155154,000155
2001-12-07162162155155225,000155
2001-12-06159162155161207,000161
2001-12-05165165162164151,000164
2001-12-04161165157165123,000165
2001-12-03163164161163121,000163
2001-11-30160164159164174,000164
2001-11-29157163157160155,000160
2001-11-28170175151157513,000157
2001-11-27183184178180196,000180
2001-11-26167178166178147,000178
2001-11-22161163160162273,000162
2001-11-21163164160161176,000161
2001-11-20170170163163200,000163
2001-11-19160165160163135,000163
2001-11-16164165160161160,000161
2001-11-1516116415916445,000164
2001-11-1416516716116377,000163
2001-11-13161165156161128,000161
2001-11-1217417516416987,000169
2001-11-0918218217317398,000173
2001-11-0817817917317885,000178
2001-11-07179181178179144,000179
2001-11-0618018518018196,000181
2001-11-0518518517918075,000180
2001-11-0218318518318552,000185
2001-11-01191191180180121,000180
2001-10-3118719018719064,000190
2001-10-3018719418719484,000194
2001-10-2919919919419580,000195
2001-10-26204206196196212,000196
2001-10-25203205200202125,000202
2001-10-24196206195200210,000200
2001-10-23192195190195133,000195
2001-10-2218918918518959,000189
2001-10-1918919018518966,000189
2001-10-18189190186188118,000188
2001-10-17190190182184116,000184
2001-10-16191191182183334,000183
2001-10-1519019519019191,000191
2001-10-12195195191193236,000193
2001-10-1119719819319595,000195
2001-10-10199199193195168,000195
2001-10-09196199192196128,000196
2001-10-05200200195196117,000196
2001-10-04205205198200200,000200
2001-10-03203205195196157,000196
2001-10-02188197186197156,000197
2001-10-01182185180185159,000185
2001-09-28185185177177167,000177
2001-09-27180181178180128,000180
2001-09-2618918917917982,000179
2001-09-2519019418518579,000185
2001-09-21182182178180147,000180
2001-09-2018818818218375,000183
2001-09-19184193184189116,000189
2001-09-18170186170182237,000182
2001-09-17181181170170239,000170
2001-09-14181194180186341,000186
2001-09-13175185175185239,000185
2001-09-12175190171181282,000181
2001-09-1120720920520592,000205
2001-09-10219219205212192,000212
2001-09-07220224220223180,000223
2001-09-06222228222225110,000225
2001-09-05220234219222244,000222
2001-09-04236238216224485,000224
2001-09-03250255242243215,000243
2001-08-31255256250253191,000253
2001-08-30259261255261108,000261
2001-08-29264266260260111,000260
2001-08-28260270260270118,000270
2001-08-27265265261262121,000262
2001-08-24262269258260304,000260
2001-08-23262265261262163,000262
2001-08-2226126426126271,000262
2001-08-21261264260262135,000262
2001-08-20262264260262140,000262
2001-08-1726226526126468,000264
2001-08-1626526526126171,000261
2001-08-1526626826326752,000267
2001-08-14270271264266176,000266
2001-08-1326426926226356,000263
2001-08-10275275260260229,000260
2001-08-09277277266266137,000266
2001-08-0828328327827884,000278
2001-08-0727828227728287,000282
2001-08-0627628127627796,000277
2001-08-0328028027627677,000276
2001-08-02270283270281111,000281
2001-08-0126926926626877,000268
2001-07-3126326826226473,000264
2001-07-30270270260261113,000261
2001-07-27273277260268292,000268
2001-07-2627327827227566,000275
2001-07-25265274265270182,000270
2001-07-24258265255265112,000265
2001-07-23271271255258271,000258
2001-07-19280282273275225,000275
2001-07-18295296284285127,000285
2001-07-17293295286295131,000295
2001-07-1630730929229686,000296
2001-07-13300304300304121,000304
2001-07-1229230029229982,000299
2001-07-1129129329129181,000291
2001-07-10300300294299123,000299
2001-07-09297298287293427,000293
2001-07-06306309302304302,000304
2001-07-05320324310314145,000314
2001-07-04328330320321182,000321
2001-07-0333533633033493,000334
2001-07-02341341333336216,000336
2001-06-2933834233433986,000339
2001-06-28344345333339116,000339
2001-06-27347347344344102,000344
2001-06-2634634634034482,000344
2001-06-25345350343344168,000344
2001-06-22339347335346200,000346
2001-06-21327338327338128,000338
2001-06-20332333320324241,000324
2001-06-19337340333333170,000333
2001-06-18334339332337165,000337
2001-06-15339339332334285,000334
2001-06-14340343340341235,000341
2001-06-13341345341341212,000341
2001-06-12349349340340379,000340
2001-06-11356358350350334,000350
2001-06-08345357345354472,000354
2001-06-07342342337342147,000342
2001-06-06335342335337257,000337
2001-06-05342342331331398,000331
2001-06-04343348337337486,000337
2001-06-01358358343343335,000343
2001-05-31347352340344326,000344
2001-05-30366366357357294,000357
2001-05-29366370364366199,000366
2001-05-28373373363367259,000367
2001-05-25374376365372475,000372
2001-05-243783843653731,296,000373
2001-05-233773893723863,903,000386
2001-05-22352362350357880,000357
2001-05-21348348342342221,000342
2001-05-18340348335342467,000342
2001-05-17333335329333226,000333
2001-05-16339340329329208,000329
2001-05-15335335326335217,000335
2001-05-14339340332333142,000333
2001-05-11344344338339118,000339
2001-05-10338344338340120,000340
2001-05-09340345338342191,000342
2001-05-08347354338338346,000338
2001-05-07359359354357255,000357
2001-05-02363363355360537,000360
2001-05-01359360353359530,000359
2001-04-27351354345349532,000349
2001-04-263413553373481,518,000348
2001-04-25339339325327631,000327
2001-04-24325336324336565,000336
2001-04-23320325320323300,000323
2001-04-20322328321323340,000323
2001-04-19330333323328301,000328
2001-04-18322329322329231,000329
2001-04-17333333318322333,000322
2001-04-16339339330331174,000331
2001-04-13342344330334812,000334
2001-04-12315330314329544,000329
2001-04-11315315309310200,000310
2001-04-10319319310310143,000310
2001-04-09310311307308232,000308
2001-04-06318319308308320,000308
2001-04-05309313306308477,000308
2001-04-04309309305305120,000305
2001-04-03305314305309172,000309
2001-04-02316317305305122,000305
2001-03-30328328315315182,000315
2001-03-29330333325328353,000328
2001-03-28318334315334444,000334
2001-03-27318320310310225,000310
2001-03-26301313301313301,000313
2001-03-23300305298301257,000301
2001-03-22308314299299252,000299
2001-03-21286306286306295,000306
2001-03-19272288272287215,000287
2001-03-16279284276276187,000276
2001-03-15277282268279172,000279
2001-03-14275284275277245,000277
2001-03-13286286276278324,000278
2001-03-12298299290291154,000291
2001-03-09298299295298337,000298
2001-03-08295300295298144,000298
2001-03-07309309293294128,000294
2001-03-0629330229330299,000302
2001-03-05298299292297116,000297
2001-03-02300300296298168,000298
2001-03-01300300291300360,000300
2001-02-28305308302302207,000302
2001-02-27314316308309185,000309
2001-02-26312313308310120,000310
2001-02-23302308300308248,000308
2001-02-22307307303303245,000303
2001-02-2131031330830990,000309
2001-02-20310314305309225,000309
2001-02-19311312307309131,000309
2001-02-16318318310314168,000314
2001-02-1531531831131180,000311
2001-02-1430731430731471,000314
2001-02-13320320310315134,000315
2001-02-09301320301315142,000315
2001-02-08310312300301242,000301
2001-02-07312315310310113,000310
2001-02-0631131731131480,000314
2001-02-05316319315319120,000319
2001-02-02322322316321140,000321
2001-02-01320320313320170,000320
2001-01-3132532931932775,000327
2001-01-30325330321323123,000323
2001-01-29316326316325101,000325
2001-01-26312319312315213,000315
2001-01-25321322315320137,000320
2001-01-24329333326326128,000326
2001-01-2332333032332675,000326
2001-01-22340345331337243,000337
2001-01-19343345333345273,000345
2001-01-18330338328333368,000333
2001-01-17315324311322356,000322
2001-01-16314314302308180,000308
2001-01-15289323286313399,000313
2001-01-12281287280280591,000280
2001-01-11310310272272643,000272
2001-01-10318318306311204,000311
2001-01-09313315310313182,000313
2001-01-05321326312313306,000313
2001-01-04345345320320153,000320

分割・併合履歴 : なし