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 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 138 | 138 | 133 | 136 | 62,000 | 136 |
| 2001-12-27 | 130 | 133 | 129 | 133 | 55,000 | 133 |
| 2001-12-26 | 131 | 135 | 131 | 132 | 129,000 | 132 |
| 2001-12-25 | 130 | 134 | 126 | 133 | 131,000 | 133 |
| 2001-12-21 | 125 | 129 | 120 | 127 | 110,000 | 127 |
| 2001-12-20 | 115 | 128 | 115 | 126 | 184,000 | 126 |
| 2001-12-19 | 121 | 123 | 104 | 114 | 461,000 | 114 |
| 2001-12-18 | 123 | 124 | 120 | 123 | 254,000 | 123 |
| 2001-12-17 | 121 | 125 | 120 | 121 | 388,000 | 121 |
| 2001-12-14 | 135 | 137 | 128 | 131 | 465,000 | 131 |
| 2001-12-13 | 144 | 144 | 140 | 143 | 85,000 | 143 |
| 2001-12-12 | 138 | 145 | 136 | 144 | 386,000 | 144 |
| 2001-12-11 | 154 | 154 | 136 | 138 | 300,000 | 138 |
| 2001-12-10 | 159 | 160 | 151 | 155 | 154,000 | 155 |
| 2001-12-07 | 162 | 162 | 155 | 155 | 225,000 | 155 |
| 2001-12-06 | 159 | 162 | 155 | 161 | 207,000 | 161 |
| 2001-12-05 | 165 | 165 | 162 | 164 | 151,000 | 164 |
| 2001-12-04 | 161 | 165 | 157 | 165 | 123,000 | 165 |
| 2001-12-03 | 163 | 164 | 161 | 163 | 121,000 | 163 |
| 2001-11-30 | 160 | 164 | 159 | 164 | 174,000 | 164 |
| 2001-11-29 | 157 | 163 | 157 | 160 | 155,000 | 160 |
| 2001-11-28 | 170 | 175 | 151 | 157 | 513,000 | 157 |
| 2001-11-27 | 183 | 184 | 178 | 180 | 196,000 | 180 |
| 2001-11-26 | 167 | 178 | 166 | 178 | 147,000 | 178 |
| 2001-11-22 | 161 | 163 | 160 | 162 | 273,000 | 162 |
| 2001-11-21 | 163 | 164 | 160 | 161 | 176,000 | 161 |
| 2001-11-20 | 170 | 170 | 163 | 163 | 200,000 | 163 |
| 2001-11-19 | 160 | 165 | 160 | 163 | 135,000 | 163 |
| 2001-11-16 | 164 | 165 | 160 | 161 | 160,000 | 161 |
| 2001-11-15 | 161 | 164 | 159 | 164 | 45,000 | 164 |
| 2001-11-14 | 165 | 167 | 161 | 163 | 77,000 | 163 |
| 2001-11-13 | 161 | 165 | 156 | 161 | 128,000 | 161 |
| 2001-11-12 | 174 | 175 | 164 | 169 | 87,000 | 169 |
| 2001-11-09 | 182 | 182 | 173 | 173 | 98,000 | 173 |
| 2001-11-08 | 178 | 179 | 173 | 178 | 85,000 | 178 |
| 2001-11-07 | 179 | 181 | 178 | 179 | 144,000 | 179 |
| 2001-11-06 | 180 | 185 | 180 | 181 | 96,000 | 181 |
| 2001-11-05 | 185 | 185 | 179 | 180 | 75,000 | 180 |
| 2001-11-02 | 183 | 185 | 183 | 185 | 52,000 | 185 |
| 2001-11-01 | 191 | 191 | 180 | 180 | 121,000 | 180 |
| 2001-10-31 | 187 | 190 | 187 | 190 | 64,000 | 190 |
| 2001-10-30 | 187 | 194 | 187 | 194 | 84,000 | 194 |
| 2001-10-29 | 199 | 199 | 194 | 195 | 80,000 | 195 |
| 2001-10-26 | 204 | 206 | 196 | 196 | 212,000 | 196 |
| 2001-10-25 | 203 | 205 | 200 | 202 | 125,000 | 202 |
| 2001-10-24 | 196 | 206 | 195 | 200 | 210,000 | 200 |
| 2001-10-23 | 192 | 195 | 190 | 195 | 133,000 | 195 |
| 2001-10-22 | 189 | 189 | 185 | 189 | 59,000 | 189 |
| 2001-10-19 | 189 | 190 | 185 | 189 | 66,000 | 189 |
| 2001-10-18 | 189 | 190 | 186 | 188 | 118,000 | 188 |
| 2001-10-17 | 190 | 190 | 182 | 184 | 116,000 | 184 |
| 2001-10-16 | 191 | 191 | 182 | 183 | 334,000 | 183 |
| 2001-10-15 | 190 | 195 | 190 | 191 | 91,000 | 191 |
| 2001-10-12 | 195 | 195 | 191 | 193 | 236,000 | 193 |
| 2001-10-11 | 197 | 198 | 193 | 195 | 95,000 | 195 |
| 2001-10-10 | 199 | 199 | 193 | 195 | 168,000 | 195 |
| 2001-10-09 | 196 | 199 | 192 | 196 | 128,000 | 196 |
| 2001-10-05 | 200 | 200 | 195 | 196 | 117,000 | 196 |
| 2001-10-04 | 205 | 205 | 198 | 200 | 200,000 | 200 |
| 2001-10-03 | 203 | 205 | 195 | 196 | 157,000 | 196 |
| 2001-10-02 | 188 | 197 | 186 | 197 | 156,000 | 197 |
| 2001-10-01 | 182 | 185 | 180 | 185 | 159,000 | 185 |
| 2001-09-28 | 185 | 185 | 177 | 177 | 167,000 | 177 |
| 2001-09-27 | 180 | 181 | 178 | 180 | 128,000 | 180 |
| 2001-09-26 | 189 | 189 | 179 | 179 | 82,000 | 179 |
| 2001-09-25 | 190 | 194 | 185 | 185 | 79,000 | 185 |
| 2001-09-21 | 182 | 182 | 178 | 180 | 147,000 | 180 |
| 2001-09-20 | 188 | 188 | 182 | 183 | 75,000 | 183 |
| 2001-09-19 | 184 | 193 | 184 | 189 | 116,000 | 189 |
| 2001-09-18 | 170 | 186 | 170 | 182 | 237,000 | 182 |
| 2001-09-17 | 181 | 181 | 170 | 170 | 239,000 | 170 |
| 2001-09-14 | 181 | 194 | 180 | 186 | 341,000 | 186 |
| 2001-09-13 | 175 | 185 | 175 | 185 | 239,000 | 185 |
| 2001-09-12 | 175 | 190 | 171 | 181 | 282,000 | 181 |
| 2001-09-11 | 207 | 209 | 205 | 205 | 92,000 | 205 |
| 2001-09-10 | 219 | 219 | 205 | 212 | 192,000 | 212 |
| 2001-09-07 | 220 | 224 | 220 | 223 | 180,000 | 223 |
| 2001-09-06 | 222 | 228 | 222 | 225 | 110,000 | 225 |
| 2001-09-05 | 220 | 234 | 219 | 222 | 244,000 | 222 |
| 2001-09-04 | 236 | 238 | 216 | 224 | 485,000 | 224 |
| 2001-09-03 | 250 | 255 | 242 | 243 | 215,000 | 243 |
| 2001-08-31 | 255 | 256 | 250 | 253 | 191,000 | 253 |
| 2001-08-30 | 259 | 261 | 255 | 261 | 108,000 | 261 |
| 2001-08-29 | 264 | 266 | 260 | 260 | 111,000 | 260 |
| 2001-08-28 | 260 | 270 | 260 | 270 | 118,000 | 270 |
| 2001-08-27 | 265 | 265 | 261 | 262 | 121,000 | 262 |
| 2001-08-24 | 262 | 269 | 258 | 260 | 304,000 | 260 |
| 2001-08-23 | 262 | 265 | 261 | 262 | 163,000 | 262 |
| 2001-08-22 | 261 | 264 | 261 | 262 | 71,000 | 262 |
| 2001-08-21 | 261 | 264 | 260 | 262 | 135,000 | 262 |
| 2001-08-20 | 262 | 264 | 260 | 262 | 140,000 | 262 |
| 2001-08-17 | 262 | 265 | 261 | 264 | 68,000 | 264 |
| 2001-08-16 | 265 | 265 | 261 | 261 | 71,000 | 261 |
| 2001-08-15 | 266 | 268 | 263 | 267 | 52,000 | 267 |
| 2001-08-14 | 270 | 271 | 264 | 266 | 176,000 | 266 |
| 2001-08-13 | 264 | 269 | 262 | 263 | 56,000 | 263 |
| 2001-08-10 | 275 | 275 | 260 | 260 | 229,000 | 260 |
| 2001-08-09 | 277 | 277 | 266 | 266 | 137,000 | 266 |
| 2001-08-08 | 283 | 283 | 278 | 278 | 84,000 | 278 |
| 2001-08-07 | 278 | 282 | 277 | 282 | 87,000 | 282 |
| 2001-08-06 | 276 | 281 | 276 | 277 | 96,000 | 277 |
| 2001-08-03 | 280 | 280 | 276 | 276 | 77,000 | 276 |
| 2001-08-02 | 270 | 283 | 270 | 281 | 111,000 | 281 |
| 2001-08-01 | 269 | 269 | 266 | 268 | 77,000 | 268 |
| 2001-07-31 | 263 | 268 | 262 | 264 | 73,000 | 264 |
| 2001-07-30 | 270 | 270 | 260 | 261 | 113,000 | 261 |
| 2001-07-27 | 273 | 277 | 260 | 268 | 292,000 | 268 |
| 2001-07-26 | 273 | 278 | 272 | 275 | 66,000 | 275 |
| 2001-07-25 | 265 | 274 | 265 | 270 | 182,000 | 270 |
| 2001-07-24 | 258 | 265 | 255 | 265 | 112,000 | 265 |
| 2001-07-23 | 271 | 271 | 255 | 258 | 271,000 | 258 |
| 2001-07-19 | 280 | 282 | 273 | 275 | 225,000 | 275 |
| 2001-07-18 | 295 | 296 | 284 | 285 | 127,000 | 285 |
| 2001-07-17 | 293 | 295 | 286 | 295 | 131,000 | 295 |
| 2001-07-16 | 307 | 309 | 292 | 296 | 86,000 | 296 |
| 2001-07-13 | 300 | 304 | 300 | 304 | 121,000 | 304 |
| 2001-07-12 | 292 | 300 | 292 | 299 | 82,000 | 299 |
| 2001-07-11 | 291 | 293 | 291 | 291 | 81,000 | 291 |
| 2001-07-10 | 300 | 300 | 294 | 299 | 123,000 | 299 |
| 2001-07-09 | 297 | 298 | 287 | 293 | 427,000 | 293 |
| 2001-07-06 | 306 | 309 | 302 | 304 | 302,000 | 304 |
| 2001-07-05 | 320 | 324 | 310 | 314 | 145,000 | 314 |
| 2001-07-04 | 328 | 330 | 320 | 321 | 182,000 | 321 |
| 2001-07-03 | 335 | 336 | 330 | 334 | 93,000 | 334 |
| 2001-07-02 | 341 | 341 | 333 | 336 | 216,000 | 336 |
| 2001-06-29 | 338 | 342 | 334 | 339 | 86,000 | 339 |
| 2001-06-28 | 344 | 345 | 333 | 339 | 116,000 | 339 |
| 2001-06-27 | 347 | 347 | 344 | 344 | 102,000 | 344 |
| 2001-06-26 | 346 | 346 | 340 | 344 | 82,000 | 344 |
| 2001-06-25 | 345 | 350 | 343 | 344 | 168,000 | 344 |
| 2001-06-22 | 339 | 347 | 335 | 346 | 200,000 | 346 |
| 2001-06-21 | 327 | 338 | 327 | 338 | 128,000 | 338 |
| 2001-06-20 | 332 | 333 | 320 | 324 | 241,000 | 324 |
| 2001-06-19 | 337 | 340 | 333 | 333 | 170,000 | 333 |
| 2001-06-18 | 334 | 339 | 332 | 337 | 165,000 | 337 |
| 2001-06-15 | 339 | 339 | 332 | 334 | 285,000 | 334 |
| 2001-06-14 | 340 | 343 | 340 | 341 | 235,000 | 341 |
| 2001-06-13 | 341 | 345 | 341 | 341 | 212,000 | 341 |
| 2001-06-12 | 349 | 349 | 340 | 340 | 379,000 | 340 |
| 2001-06-11 | 356 | 358 | 350 | 350 | 334,000 | 350 |
| 2001-06-08 | 345 | 357 | 345 | 354 | 472,000 | 354 |
| 2001-06-07 | 342 | 342 | 337 | 342 | 147,000 | 342 |
| 2001-06-06 | 335 | 342 | 335 | 337 | 257,000 | 337 |
| 2001-06-05 | 342 | 342 | 331 | 331 | 398,000 | 331 |
| 2001-06-04 | 343 | 348 | 337 | 337 | 486,000 | 337 |
| 2001-06-01 | 358 | 358 | 343 | 343 | 335,000 | 343 |
| 2001-05-31 | 347 | 352 | 340 | 344 | 326,000 | 344 |
| 2001-05-30 | 366 | 366 | 357 | 357 | 294,000 | 357 |
| 2001-05-29 | 366 | 370 | 364 | 366 | 199,000 | 366 |
| 2001-05-28 | 373 | 373 | 363 | 367 | 259,000 | 367 |
| 2001-05-25 | 374 | 376 | 365 | 372 | 475,000 | 372 |
| 2001-05-24 | 378 | 384 | 365 | 373 | 1,296,000 | 373 |
| 2001-05-23 | 377 | 389 | 372 | 386 | 3,903,000 | 386 |
| 2001-05-22 | 352 | 362 | 350 | 357 | 880,000 | 357 |
| 2001-05-21 | 348 | 348 | 342 | 342 | 221,000 | 342 |
| 2001-05-18 | 340 | 348 | 335 | 342 | 467,000 | 342 |
| 2001-05-17 | 333 | 335 | 329 | 333 | 226,000 | 333 |
| 2001-05-16 | 339 | 340 | 329 | 329 | 208,000 | 329 |
| 2001-05-15 | 335 | 335 | 326 | 335 | 217,000 | 335 |
| 2001-05-14 | 339 | 340 | 332 | 333 | 142,000 | 333 |
| 2001-05-11 | 344 | 344 | 338 | 339 | 118,000 | 339 |
| 2001-05-10 | 338 | 344 | 338 | 340 | 120,000 | 340 |
| 2001-05-09 | 340 | 345 | 338 | 342 | 191,000 | 342 |
| 2001-05-08 | 347 | 354 | 338 | 338 | 346,000 | 338 |
| 2001-05-07 | 359 | 359 | 354 | 357 | 255,000 | 357 |
| 2001-05-02 | 363 | 363 | 355 | 360 | 537,000 | 360 |
| 2001-05-01 | 359 | 360 | 353 | 359 | 530,000 | 359 |
| 2001-04-27 | 351 | 354 | 345 | 349 | 532,000 | 349 |
| 2001-04-26 | 341 | 355 | 337 | 348 | 1,518,000 | 348 |
| 2001-04-25 | 339 | 339 | 325 | 327 | 631,000 | 327 |
| 2001-04-24 | 325 | 336 | 324 | 336 | 565,000 | 336 |
| 2001-04-23 | 320 | 325 | 320 | 323 | 300,000 | 323 |
| 2001-04-20 | 322 | 328 | 321 | 323 | 340,000 | 323 |
| 2001-04-19 | 330 | 333 | 323 | 328 | 301,000 | 328 |
| 2001-04-18 | 322 | 329 | 322 | 329 | 231,000 | 329 |
| 2001-04-17 | 333 | 333 | 318 | 322 | 333,000 | 322 |
| 2001-04-16 | 339 | 339 | 330 | 331 | 174,000 | 331 |
| 2001-04-13 | 342 | 344 | 330 | 334 | 812,000 | 334 |
| 2001-04-12 | 315 | 330 | 314 | 329 | 544,000 | 329 |
| 2001-04-11 | 315 | 315 | 309 | 310 | 200,000 | 310 |
| 2001-04-10 | 319 | 319 | 310 | 310 | 143,000 | 310 |
| 2001-04-09 | 310 | 311 | 307 | 308 | 232,000 | 308 |
| 2001-04-06 | 318 | 319 | 308 | 308 | 320,000 | 308 |
| 2001-04-05 | 309 | 313 | 306 | 308 | 477,000 | 308 |
| 2001-04-04 | 309 | 309 | 305 | 305 | 120,000 | 305 |
| 2001-04-03 | 305 | 314 | 305 | 309 | 172,000 | 309 |
| 2001-04-02 | 316 | 317 | 305 | 305 | 122,000 | 305 |
| 2001-03-30 | 328 | 328 | 315 | 315 | 182,000 | 315 |
| 2001-03-29 | 330 | 333 | 325 | 328 | 353,000 | 328 |
| 2001-03-28 | 318 | 334 | 315 | 334 | 444,000 | 334 |
| 2001-03-27 | 318 | 320 | 310 | 310 | 225,000 | 310 |
| 2001-03-26 | 301 | 313 | 301 | 313 | 301,000 | 313 |
| 2001-03-23 | 300 | 305 | 298 | 301 | 257,000 | 301 |
| 2001-03-22 | 308 | 314 | 299 | 299 | 252,000 | 299 |
| 2001-03-21 | 286 | 306 | 286 | 306 | 295,000 | 306 |
| 2001-03-19 | 272 | 288 | 272 | 287 | 215,000 | 287 |
| 2001-03-16 | 279 | 284 | 276 | 276 | 187,000 | 276 |
| 2001-03-15 | 277 | 282 | 268 | 279 | 172,000 | 279 |
| 2001-03-14 | 275 | 284 | 275 | 277 | 245,000 | 277 |
| 2001-03-13 | 286 | 286 | 276 | 278 | 324,000 | 278 |
| 2001-03-12 | 298 | 299 | 290 | 291 | 154,000 | 291 |
| 2001-03-09 | 298 | 299 | 295 | 298 | 337,000 | 298 |
| 2001-03-08 | 295 | 300 | 295 | 298 | 144,000 | 298 |
| 2001-03-07 | 309 | 309 | 293 | 294 | 128,000 | 294 |
| 2001-03-06 | 293 | 302 | 293 | 302 | 99,000 | 302 |
| 2001-03-05 | 298 | 299 | 292 | 297 | 116,000 | 297 |
| 2001-03-02 | 300 | 300 | 296 | 298 | 168,000 | 298 |
| 2001-03-01 | 300 | 300 | 291 | 300 | 360,000 | 300 |
| 2001-02-28 | 305 | 308 | 302 | 302 | 207,000 | 302 |
| 2001-02-27 | 314 | 316 | 308 | 309 | 185,000 | 309 |
| 2001-02-26 | 312 | 313 | 308 | 310 | 120,000 | 310 |
| 2001-02-23 | 302 | 308 | 300 | 308 | 248,000 | 308 |
| 2001-02-22 | 307 | 307 | 303 | 303 | 245,000 | 303 |
| 2001-02-21 | 310 | 313 | 308 | 309 | 90,000 | 309 |
| 2001-02-20 | 310 | 314 | 305 | 309 | 225,000 | 309 |
| 2001-02-19 | 311 | 312 | 307 | 309 | 131,000 | 309 |
| 2001-02-16 | 318 | 318 | 310 | 314 | 168,000 | 314 |
| 2001-02-15 | 315 | 318 | 311 | 311 | 80,000 | 311 |
| 2001-02-14 | 307 | 314 | 307 | 314 | 71,000 | 314 |
| 2001-02-13 | 320 | 320 | 310 | 315 | 134,000 | 315 |
| 2001-02-09 | 301 | 320 | 301 | 315 | 142,000 | 315 |
| 2001-02-08 | 310 | 312 | 300 | 301 | 242,000 | 301 |
| 2001-02-07 | 312 | 315 | 310 | 310 | 113,000 | 310 |
| 2001-02-06 | 311 | 317 | 311 | 314 | 80,000 | 314 |
| 2001-02-05 | 316 | 319 | 315 | 319 | 120,000 | 319 |
| 2001-02-02 | 322 | 322 | 316 | 321 | 140,000 | 321 |
| 2001-02-01 | 320 | 320 | 313 | 320 | 170,000 | 320 |
| 2001-01-31 | 325 | 329 | 319 | 327 | 75,000 | 327 |
| 2001-01-30 | 325 | 330 | 321 | 323 | 123,000 | 323 |
| 2001-01-29 | 316 | 326 | 316 | 325 | 101,000 | 325 |
| 2001-01-26 | 312 | 319 | 312 | 315 | 213,000 | 315 |
| 2001-01-25 | 321 | 322 | 315 | 320 | 137,000 | 320 |
| 2001-01-24 | 329 | 333 | 326 | 326 | 128,000 | 326 |
| 2001-01-23 | 323 | 330 | 323 | 326 | 75,000 | 326 |
| 2001-01-22 | 340 | 345 | 331 | 337 | 243,000 | 337 |
| 2001-01-19 | 343 | 345 | 333 | 345 | 273,000 | 345 |
| 2001-01-18 | 330 | 338 | 328 | 333 | 368,000 | 333 |
| 2001-01-17 | 315 | 324 | 311 | 322 | 356,000 | 322 |
| 2001-01-16 | 314 | 314 | 302 | 308 | 180,000 | 308 |
| 2001-01-15 | 289 | 323 | 286 | 313 | 399,000 | 313 |
| 2001-01-12 | 281 | 287 | 280 | 280 | 591,000 | 280 |
| 2001-01-11 | 310 | 310 | 272 | 272 | 643,000 | 272 |
| 2001-01-10 | 318 | 318 | 306 | 311 | 204,000 | 311 |
| 2001-01-09 | 313 | 315 | 310 | 313 | 182,000 | 313 |
| 2001-01-05 | 321 | 326 | 312 | 313 | 306,000 | 313 |
| 2001-01-04 | 345 | 345 | 320 | 320 | 153,000 | 320 |
分割・併合履歴 ： なし