6101 (株)ツガミ の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 112 | 113 | 110 | 112 | 107,000 | 112 |
| 2002-12-27 | 109 | 113 | 108 | 112 | 131,000 | 112 |
| 2002-12-26 | 105 | 108 | 103 | 108 | 134,000 | 108 |
| 2002-12-25 | 104 | 108 | 104 | 105 | 93,000 | 105 |
| 2002-12-24 | 110 | 110 | 105 | 108 | 264,000 | 108 |
| 2002-12-20 | 102 | 108 | 101 | 107 | 179,000 | 107 |
| 2002-12-19 | 97 | 102 | 96 | 102 | 97,000 | 102 |
| 2002-12-18 | 99 | 102 | 97 | 100 | 170,000 | 100 |
| 2002-12-17 | 98 | 104 | 98 | 99 | 168,000 | 99 |
| 2002-12-16 | 99 | 102 | 97 | 99 | 277,000 | 99 |
| 2002-12-13 | 105 | 106 | 104 | 104 | 309,000 | 104 |
| 2002-12-12 | 105 | 107 | 103 | 105 | 127,000 | 105 |
| 2002-12-11 | 105 | 107 | 102 | 103 | 213,000 | 103 |
| 2002-12-10 | 105 | 105 | 102 | 104 | 181,000 | 104 |
| 2002-12-09 | 112 | 112 | 106 | 106 | 152,000 | 106 |
| 2002-12-06 | 106 | 109 | 105 | 107 | 247,000 | 107 |
| 2002-12-05 | 110 | 112 | 109 | 110 | 237,000 | 110 |
| 2002-12-04 | 116 | 118 | 114 | 114 | 212,000 | 114 |
| 2002-12-03 | 116 | 125 | 116 | 119 | 240,000 | 119 |
| 2002-12-02 | 120 | 122 | 116 | 117 | 199,000 | 117 |
| 2002-11-29 | 117 | 122 | 115 | 121 | 194,000 | 121 |
| 2002-11-28 | 116 | 119 | 114 | 115 | 265,000 | 115 |
| 2002-11-27 | 115 | 118 | 115 | 116 | 161,000 | 116 |
| 2002-11-26 | 117 | 120 | 116 | 119 | 170,000 | 119 |
| 2002-11-25 | 112 | 117 | 106 | 116 | 159,000 | 116 |
| 2002-11-22 | 109 | 111 | 104 | 108 | 267,000 | 108 |
| 2002-11-21 | 104 | 108 | 100 | 102 | 463,000 | 102 |
| 2002-11-20 | 85 | 98 | 85 | 98 | 645,000 | 98 |
| 2002-11-19 | 90 | 92 | 85 | 88 | 787,000 | 88 |
| 2002-11-18 | 107 | 111 | 92 | 95 | 954,000 | 95 |
| 2002-11-15 | 137 | 138 | 134 | 134 | 115,000 | 134 |
| 2002-11-14 | 135 | 139 | 131 | 137 | 89,000 | 137 |
| 2002-11-13 | 143 | 143 | 135 | 135 | 118,000 | 135 |
| 2002-11-12 | 141 | 146 | 140 | 145 | 65,000 | 145 |
| 2002-11-11 | 144 | 149 | 142 | 142 | 88,000 | 142 |
| 2002-11-08 | 159 | 159 | 153 | 154 | 104,000 | 154 |
| 2002-11-07 | 157 | 159 | 154 | 159 | 89,000 | 159 |
| 2002-11-06 | 153 | 159 | 153 | 157 | 72,000 | 157 |
| 2002-11-05 | 150 | 159 | 150 | 159 | 69,000 | 159 |
| 2002-11-01 | 148 | 153 | 148 | 153 | 92,000 | 153 |
| 2002-10-31 | 155 | 160 | 150 | 153 | 144,000 | 153 |
| 2002-10-30 | 153 | 159 | 152 | 158 | 103,000 | 158 |
| 2002-10-29 | 157 | 158 | 151 | 155 | 114,000 | 155 |
| 2002-10-28 | 146 | 158 | 145 | 158 | 331,000 | 158 |
| 2002-10-25 | 143 | 147 | 142 | 147 | 44,000 | 147 |
| 2002-10-24 | 144 | 149 | 143 | 145 | 52,000 | 145 |
| 2002-10-23 | 141 | 153 | 140 | 149 | 105,000 | 149 |
| 2002-10-22 | 163 | 163 | 151 | 151 | 93,000 | 151 |
| 2002-10-21 | 151 | 157 | 151 | 156 | 81,000 | 156 |
| 2002-10-18 | 150 | 150 | 146 | 150 | 90,000 | 150 |
| 2002-10-17 | 145 | 148 | 145 | 148 | 52,000 | 148 |
| 2002-10-16 | 152 | 152 | 147 | 149 | 154,000 | 149 |
| 2002-10-15 | 147 | 148 | 144 | 148 | 167,000 | 148 |
| 2002-10-11 | 133 | 140 | 133 | 137 | 142,000 | 137 |
| 2002-10-10 | 134 | 134 | 128 | 128 | 210,000 | 128 |
| 2002-10-09 | 141 | 141 | 135 | 135 | 99,000 | 135 |
| 2002-10-08 | 145 | 145 | 141 | 144 | 141,000 | 144 |
| 2002-10-07 | 145 | 147 | 141 | 143 | 139,000 | 143 |
| 2002-10-04 | 147 | 152 | 147 | 149 | 120,000 | 149 |
| 2002-10-03 | 156 | 159 | 154 | 156 | 200,000 | 156 |
| 2002-10-02 | 170 | 170 | 164 | 166 | 79,000 | 166 |
| 2002-10-01 | 165 | 169 | 165 | 166 | 70,000 | 166 |
| 2002-09-30 | 174 | 174 | 166 | 170 | 189,000 | 170 |
| 2002-09-27 | 168 | 174 | 166 | 174 | 151,000 | 174 |
| 2002-09-26 | 169 | 169 | 165 | 166 | 70,000 | 166 |
| 2002-09-25 | 161 | 169 | 160 | 168 | 121,000 | 168 |
| 2002-09-24 | 162 | 164 | 161 | 164 | 76,000 | 164 |
| 2002-09-20 | 164 | 167 | 162 | 167 | 113,000 | 167 |
| 2002-09-19 | 167 | 171 | 163 | 168 | 324,000 | 168 |
| 2002-09-18 | 163 | 163 | 158 | 162 | 98,000 | 162 |
| 2002-09-17 | 159 | 167 | 150 | 167 | 148,000 | 167 |
| 2002-09-13 | 150 | 158 | 150 | 158 | 292,000 | 158 |
| 2002-09-12 | 161 | 162 | 160 | 160 | 42,000 | 160 |
| 2002-09-11 | 162 | 163 | 156 | 161 | 112,000 | 161 |
| 2002-09-10 | 159 | 166 | 159 | 161 | 348,000 | 161 |
| 2002-09-09 | 153 | 156 | 149 | 154 | 104,000 | 154 |
| 2002-09-06 | 153 | 153 | 144 | 148 | 179,000 | 148 |
| 2002-09-05 | 159 | 160 | 151 | 154 | 128,000 | 154 |
| 2002-09-04 | 142 | 154 | 142 | 154 | 251,000 | 154 |
| 2002-09-03 | 165 | 165 | 141 | 155 | 235,000 | 155 |
| 2002-09-02 | 167 | 169 | 165 | 165 | 63,000 | 165 |
| 2002-08-30 | 166 | 171 | 165 | 169 | 75,000 | 169 |
| 2002-08-29 | 171 | 172 | 165 | 165 | 148,000 | 165 |
| 2002-08-28 | 172 | 174 | 170 | 171 | 83,000 | 171 |
| 2002-08-27 | 180 | 180 | 170 | 171 | 187,000 | 171 |
| 2002-08-26 | 175 | 180 | 173 | 180 | 85,000 | 180 |
| 2002-08-23 | 177 | 180 | 173 | 173 | 80,000 | 173 |
| 2002-08-22 | 169 | 174 | 166 | 174 | 148,000 | 174 |
| 2002-08-21 | 175 | 179 | 170 | 170 | 146,000 | 170 |
| 2002-08-20 | 173 | 182 | 173 | 180 | 70,000 | 180 |
| 2002-08-19 | 175 | 178 | 174 | 177 | 55,000 | 177 |
| 2002-08-16 | 184 | 184 | 175 | 175 | 119,000 | 175 |
| 2002-08-15 | 180 | 180 | 177 | 179 | 55,000 | 179 |
| 2002-08-14 | 175 | 178 | 175 | 175 | 93,000 | 175 |
| 2002-08-13 | 176 | 179 | 175 | 176 | 96,000 | 176 |
| 2002-08-12 | 188 | 188 | 180 | 180 | 104,000 | 180 |
| 2002-08-09 | 185 | 188 | 180 | 187 | 130,000 | 187 |
| 2002-08-08 | 180 | 183 | 178 | 178 | 124,000 | 178 |
| 2002-08-07 | 181 | 184 | 179 | 183 | 141,000 | 183 |
| 2002-08-06 | 173 | 181 | 173 | 178 | 217,000 | 178 |
| 2002-08-05 | 187 | 191 | 186 | 186 | 90,000 | 186 |
| 2002-08-02 | 192 | 194 | 191 | 192 | 133,000 | 192 |
| 2002-08-01 | 205 | 205 | 194 | 199 | 251,000 | 199 |
| 2002-07-31 | 212 | 212 | 204 | 208 | 97,000 | 208 |
| 2002-07-30 | 210 | 214 | 208 | 211 | 80,000 | 211 |
| 2002-07-29 | 201 | 210 | 201 | 210 | 230,000 | 210 |
| 2002-07-26 | 205 | 206 | 202 | 204 | 161,000 | 204 |
| 2002-07-25 | 212 | 218 | 204 | 204 | 227,000 | 204 |
| 2002-07-24 | 207 | 209 | 206 | 207 | 97,000 | 207 |
| 2002-07-23 | 201 | 210 | 201 | 210 | 161,000 | 210 |
| 2002-07-22 | 201 | 206 | 201 | 204 | 88,000 | 204 |
| 2002-07-19 | 207 | 207 | 205 | 206 | 61,000 | 206 |
| 2002-07-18 | 209 | 212 | 208 | 208 | 131,000 | 208 |
| 2002-07-17 | 204 | 204 | 202 | 204 | 173,000 | 204 |
| 2002-07-16 | 208 | 212 | 206 | 207 | 138,000 | 207 |
| 2002-07-15 | 211 | 211 | 208 | 208 | 85,000 | 208 |
| 2002-07-12 | 212 | 213 | 210 | 211 | 133,000 | 211 |
| 2002-07-11 | 215 | 215 | 213 | 213 | 127,000 | 213 |
| 2002-07-10 | 225 | 225 | 219 | 221 | 94,000 | 221 |
| 2002-07-09 | 216 | 223 | 216 | 223 | 175,000 | 223 |
| 2002-07-08 | 226 | 229 | 217 | 219 | 241,000 | 219 |
| 2002-07-05 | 221 | 226 | 221 | 225 | 124,000 | 225 |
| 2002-07-04 | 225 | 225 | 218 | 218 | 187,000 | 218 |
| 2002-07-03 | 212 | 221 | 211 | 218 | 239,000 | 218 |
| 2002-07-02 | 207 | 212 | 206 | 212 | 172,000 | 212 |
| 2002-07-01 | 207 | 213 | 206 | 208 | 194,000 | 208 |
| 2002-06-28 | 205 | 210 | 204 | 210 | 307,000 | 210 |
| 2002-06-27 | 201 | 203 | 200 | 201 | 205,000 | 201 |
| 2002-06-26 | 207 | 210 | 203 | 204 | 227,000 | 204 |
| 2002-06-25 | 208 | 213 | 206 | 209 | 163,000 | 209 |
| 2002-06-24 | 200 | 213 | 199 | 210 | 322,000 | 210 |
| 2002-06-21 | 211 | 216 | 211 | 213 | 104,000 | 213 |
| 2002-06-20 | 208 | 221 | 206 | 218 | 222,000 | 218 |
| 2002-06-19 | 228 | 229 | 203 | 211 | 301,000 | 211 |
| 2002-06-18 | 230 | 232 | 228 | 229 | 202,000 | 229 |
| 2002-06-17 | 231 | 234 | 223 | 234 | 349,000 | 234 |
| 2002-06-14 | 222 | 230 | 220 | 227 | 571,000 | 227 |
| 2002-06-13 | 240 | 240 | 230 | 231 | 447,000 | 231 |
| 2002-06-12 | 241 | 243 | 237 | 240 | 476,000 | 240 |
| 2002-06-11 | 243 | 245 | 239 | 241 | 441,000 | 241 |
| 2002-06-10 | 245 | 246 | 237 | 240 | 308,000 | 240 |
| 2002-06-07 | 234 | 242 | 234 | 241 | 419,000 | 241 |
| 2002-06-06 | 249 | 251 | 242 | 244 | 1,523,000 | 244 |
| 2002-06-05 | 231 | 247 | 231 | 247 | 1,287,000 | 247 |
| 2002-06-04 | 228 | 230 | 226 | 229 | 147,000 | 229 |
| 2002-06-03 | 226 | 230 | 226 | 229 | 50,000 | 229 |
| 2002-05-31 | 227 | 232 | 227 | 227 | 162,000 | 227 |
| 2002-05-30 | 226 | 228 | 223 | 228 | 187,000 | 228 |
| 2002-05-29 | 230 | 231 | 224 | 229 | 236,000 | 229 |
| 2002-05-28 | 233 | 233 | 231 | 232 | 164,000 | 232 |
| 2002-05-27 | 233 | 234 | 231 | 233 | 127,000 | 233 |
| 2002-05-24 | 235 | 237 | 230 | 235 | 318,000 | 235 |
| 2002-05-23 | 230 | 235 | 228 | 234 | 295,000 | 234 |
| 2002-05-22 | 220 | 227 | 220 | 226 | 173,000 | 226 |
| 2002-05-21 | 217 | 220 | 217 | 219 | 191,000 | 219 |
| 2002-05-20 | 218 | 223 | 218 | 223 | 193,000 | 223 |
| 2002-05-17 | 217 | 219 | 217 | 217 | 148,000 | 217 |
| 2002-05-16 | 210 | 216 | 210 | 215 | 192,000 | 215 |
| 2002-05-15 | 212 | 212 | 209 | 210 | 162,000 | 210 |
| 2002-05-14 | 205 | 208 | 203 | 204 | 247,000 | 204 |
| 2002-05-13 | 201 | 207 | 200 | 204 | 428,000 | 204 |
| 2002-05-10 | 218 | 220 | 216 | 216 | 329,000 | 216 |
| 2002-05-09 | 221 | 222 | 217 | 217 | 430,000 | 217 |
| 2002-05-08 | 222 | 224 | 216 | 216 | 378,000 | 216 |
| 2002-05-07 | 228 | 228 | 222 | 225 | 249,000 | 225 |
| 2002-05-02 | 229 | 231 | 225 | 230 | 137,000 | 230 |
| 2002-05-01 | 228 | 229 | 226 | 228 | 165,000 | 228 |
| 2002-04-30 | 228 | 228 | 224 | 224 | 180,000 | 224 |
| 2002-04-26 | 235 | 236 | 229 | 231 | 211,000 | 231 |
| 2002-04-25 | 240 | 240 | 235 | 236 | 185,000 | 236 |
| 2002-04-24 | 247 | 247 | 241 | 241 | 450,000 | 241 |
| 2002-04-23 | 235 | 244 | 230 | 242 | 603,000 | 242 |
| 2002-04-22 | 230 | 238 | 229 | 236 | 318,000 | 236 |
| 2002-04-19 | 229 | 232 | 225 | 226 | 171,000 | 226 |
| 2002-04-18 | 237 | 237 | 227 | 229 | 274,000 | 229 |
| 2002-04-17 | 235 | 237 | 231 | 237 | 258,000 | 237 |
| 2002-04-16 | 223 | 230 | 220 | 229 | 346,000 | 229 |
| 2002-04-15 | 224 | 229 | 221 | 227 | 220,000 | 227 |
| 2002-04-12 | 224 | 228 | 220 | 222 | 393,000 | 222 |
| 2002-04-11 | 238 | 240 | 228 | 229 | 388,000 | 229 |
| 2002-04-10 | 239 | 239 | 234 | 236 | 364,000 | 236 |
| 2002-04-09 | 246 | 249 | 239 | 239 | 759,000 | 239 |
| 2002-04-08 | 240 | 241 | 235 | 236 | 441,000 | 236 |
| 2002-04-05 | 231 | 240 | 230 | 240 | 978,000 | 240 |
| 2002-04-04 | 214 | 231 | 214 | 226 | 749,000 | 226 |
| 2002-04-03 | 204 | 217 | 200 | 214 | 352,000 | 214 |
| 2002-04-02 | 199 | 203 | 198 | 202 | 148,000 | 202 |
| 2002-04-01 | 196 | 200 | 192 | 194 | 246,000 | 194 |
| 2002-03-29 | 204 | 205 | 196 | 196 | 162,000 | 196 |
| 2002-03-28 | 202 | 207 | 201 | 201 | 141,000 | 201 |
| 2002-03-27 | 200 | 206 | 200 | 204 | 178,000 | 204 |
| 2002-03-26 | 204 | 204 | 200 | 203 | 98,000 | 203 |
| 2002-03-25 | 202 | 204 | 199 | 204 | 276,000 | 204 |
| 2002-03-22 | 209 | 213 | 201 | 202 | 281,000 | 202 |
| 2002-03-20 | 224 | 226 | 213 | 213 | 1,128,000 | 213 |
| 2002-03-19 | 195 | 220 | 195 | 214 | 1,400,000 | 214 |
| 2002-03-18 | 176 | 187 | 176 | 187 | 147,000 | 187 |
| 2002-03-15 | 175 | 180 | 173 | 173 | 228,000 | 173 |
| 2002-03-14 | 174 | 174 | 170 | 173 | 110,000 | 173 |
| 2002-03-13 | 182 | 182 | 176 | 177 | 207,000 | 177 |
| 2002-03-12 | 184 | 184 | 182 | 182 | 282,000 | 182 |
| 2002-03-11 | 190 | 190 | 181 | 183 | 375,000 | 183 |
| 2002-03-08 | 188 | 188 | 183 | 183 | 379,000 | 183 |
| 2002-03-07 | 183 | 189 | 180 | 187 | 303,000 | 187 |
| 2002-03-06 | 179 | 183 | 178 | 178 | 104,000 | 178 |
| 2002-03-05 | 185 | 188 | 178 | 179 | 250,000 | 179 |
| 2002-03-04 | 188 | 188 | 179 | 185 | 281,000 | 185 |
| 2002-03-01 | 170 | 175 | 164 | 173 | 188,000 | 173 |
| 2002-02-28 | 168 | 170 | 166 | 170 | 211,000 | 170 |
| 2002-02-27 | 156 | 166 | 155 | 164 | 232,000 | 164 |
| 2002-02-26 | 158 | 160 | 155 | 157 | 79,000 | 157 |
| 2002-02-25 | 157 | 157 | 153 | 156 | 59,000 | 156 |
| 2002-02-22 | 157 | 157 | 152 | 154 | 69,000 | 154 |
| 2002-02-21 | 154 | 156 | 154 | 156 | 86,000 | 156 |
| 2002-02-20 | 152 | 155 | 150 | 155 | 64,000 | 155 |
| 2002-02-19 | 157 | 157 | 152 | 155 | 127,000 | 155 |
| 2002-02-18 | 154 | 155 | 154 | 154 | 80,000 | 154 |
| 2002-02-15 | 154 | 155 | 150 | 154 | 135,000 | 154 |
| 2002-02-14 | 156 | 158 | 154 | 154 | 135,000 | 154 |
| 2002-02-13 | 154 | 157 | 153 | 155 | 159,000 | 155 |
| 2002-02-12 | 154 | 155 | 150 | 151 | 151,000 | 151 |
| 2002-02-08 | 150 | 155 | 146 | 147 | 232,000 | 147 |
| 2002-02-07 | 141 | 144 | 141 | 143 | 57,000 | 143 |
| 2002-02-06 | 135 | 142 | 135 | 142 | 82,000 | 142 |
| 2002-02-05 | 140 | 140 | 137 | 140 | 116,000 | 140 |
| 2002-02-04 | 144 | 144 | 141 | 141 | 81,000 | 141 |
| 2002-02-01 | 144 | 144 | 143 | 143 | 47,000 | 143 |
| 2002-01-31 | 145 | 146 | 143 | 143 | 62,000 | 143 |
| 2002-01-30 | 142 | 143 | 142 | 143 | 55,000 | 143 |
| 2002-01-29 | 147 | 148 | 143 | 143 | 112,000 | 143 |
| 2002-01-28 | 142 | 148 | 142 | 146 | 79,000 | 146 |
| 2002-01-25 | 141 | 145 | 141 | 144 | 75,000 | 144 |
| 2002-01-24 | 141 | 144 | 140 | 141 | 89,000 | 141 |
| 2002-01-23 | 140 | 141 | 138 | 140 | 77,000 | 140 |
| 2002-01-22 | 144 | 146 | 142 | 143 | 150,000 | 143 |
| 2002-01-21 | 139 | 142 | 137 | 142 | 81,000 | 142 |
| 2002-01-18 | 135 | 140 | 132 | 140 | 96,000 | 140 |
| 2002-01-17 | 132 | 135 | 127 | 135 | 93,000 | 135 |
| 2002-01-16 | 130 | 136 | 130 | 130 | 95,000 | 130 |
| 2002-01-15 | 133 | 133 | 130 | 130 | 73,000 | 130 |
| 2002-01-11 | 145 | 145 | 136 | 136 | 143,000 | 136 |
| 2002-01-10 | 139 | 141 | 138 | 140 | 73,000 | 140 |
| 2002-01-09 | 139 | 140 | 136 | 139 | 149,000 | 139 |
| 2002-01-08 | 142 | 145 | 139 | 139 | 115,000 | 139 |
| 2002-01-07 | 146 | 149 | 145 | 146 | 94,000 | 146 |
| 2002-01-04 | 138 | 160 | 138 | 141 | 72,000 | 141 |
分割・併合履歴 ： なし