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
2002-12-30112113110112107,000112
2002-12-27109113108112131,000112
2002-12-26105108103108134,000108
2002-12-2510410810410593,000105
2002-12-24110110105108264,000108
2002-12-20102108101107179,000107
2002-12-19971029610297,000102
2002-12-189910297100170,000100
2002-12-17981049899168,00099
2002-12-16991029799277,00099
2002-12-13105106104104309,000104
2002-12-12105107103105127,000105
2002-12-11105107102103213,000103
2002-12-10105105102104181,000104
2002-12-09112112106106152,000106
2002-12-06106109105107247,000107
2002-12-05110112109110237,000110
2002-12-04116118114114212,000114
2002-12-03116125116119240,000119
2002-12-02120122116117199,000117
2002-11-29117122115121194,000121
2002-11-28116119114115265,000115
2002-11-27115118115116161,000116
2002-11-26117120116119170,000119
2002-11-25112117106116159,000116
2002-11-22109111104108267,000108
2002-11-21104108100102463,000102
2002-11-2085988598645,00098
2002-11-1990928588787,00088
2002-11-181071119295954,00095
2002-11-15137138134134115,000134
2002-11-1413513913113789,000137
2002-11-13143143135135118,000135
2002-11-1214114614014565,000145
2002-11-1114414914214288,000142
2002-11-08159159153154104,000154
2002-11-0715715915415989,000159
2002-11-0615315915315772,000157
2002-11-0515015915015969,000159
2002-11-0114815314815392,000153
2002-10-31155160150153144,000153
2002-10-30153159152158103,000158
2002-10-29157158151155114,000155
2002-10-28146158145158331,000158
2002-10-2514314714214744,000147
2002-10-2414414914314552,000145
2002-10-23141153140149105,000149
2002-10-2216316315115193,000151
2002-10-2115115715115681,000156
2002-10-1815015014615090,000150
2002-10-1714514814514852,000148
2002-10-16152152147149154,000149
2002-10-15147148144148167,000148
2002-10-11133140133137142,000137
2002-10-10134134128128210,000128
2002-10-0914114113513599,000135
2002-10-08145145141144141,000144
2002-10-07145147141143139,000143
2002-10-04147152147149120,000149
2002-10-03156159154156200,000156
2002-10-0217017016416679,000166
2002-10-0116516916516670,000166
2002-09-30174174166170189,000170
2002-09-27168174166174151,000174
2002-09-2616916916516670,000166
2002-09-25161169160168121,000168
2002-09-2416216416116476,000164
2002-09-20164167162167113,000167
2002-09-19167171163168324,000168
2002-09-1816316315816298,000162
2002-09-17159167150167148,000167
2002-09-13150158150158292,000158
2002-09-1216116216016042,000160
2002-09-11162163156161112,000161
2002-09-10159166159161348,000161
2002-09-09153156149154104,000154
2002-09-06153153144148179,000148
2002-09-05159160151154128,000154
2002-09-04142154142154251,000154
2002-09-03165165141155235,000155
2002-09-0216716916516563,000165
2002-08-3016617116516975,000169
2002-08-29171172165165148,000165
2002-08-2817217417017183,000171
2002-08-27180180170171187,000171
2002-08-2617518017318085,000180
2002-08-2317718017317380,000173
2002-08-22169174166174148,000174
2002-08-21175179170170146,000170
2002-08-2017318217318070,000180
2002-08-1917517817417755,000177
2002-08-16184184175175119,000175
2002-08-1518018017717955,000179
2002-08-1417517817517593,000175
2002-08-1317617917517696,000176
2002-08-12188188180180104,000180
2002-08-09185188180187130,000187
2002-08-08180183178178124,000178
2002-08-07181184179183141,000183
2002-08-06173181173178217,000178
2002-08-0518719118618690,000186
2002-08-02192194191192133,000192
2002-08-01205205194199251,000199
2002-07-3121221220420897,000208
2002-07-3021021420821180,000211
2002-07-29201210201210230,000210
2002-07-26205206202204161,000204
2002-07-25212218204204227,000204
2002-07-2420720920620797,000207
2002-07-23201210201210161,000210
2002-07-2220120620120488,000204
2002-07-1920720720520661,000206
2002-07-18209212208208131,000208
2002-07-17204204202204173,000204
2002-07-16208212206207138,000207
2002-07-1521121120820885,000208
2002-07-12212213210211133,000211
2002-07-11215215213213127,000213
2002-07-1022522521922194,000221
2002-07-09216223216223175,000223
2002-07-08226229217219241,000219
2002-07-05221226221225124,000225
2002-07-04225225218218187,000218
2002-07-03212221211218239,000218
2002-07-02207212206212172,000212
2002-07-01207213206208194,000208
2002-06-28205210204210307,000210
2002-06-27201203200201205,000201
2002-06-26207210203204227,000204
2002-06-25208213206209163,000209
2002-06-24200213199210322,000210
2002-06-21211216211213104,000213
2002-06-20208221206218222,000218
2002-06-19228229203211301,000211
2002-06-18230232228229202,000229
2002-06-17231234223234349,000234
2002-06-14222230220227571,000227
2002-06-13240240230231447,000231
2002-06-12241243237240476,000240
2002-06-11243245239241441,000241
2002-06-10245246237240308,000240
2002-06-07234242234241419,000241
2002-06-062492512422441,523,000244
2002-06-052312472312471,287,000247
2002-06-04228230226229147,000229
2002-06-0322623022622950,000229
2002-05-31227232227227162,000227
2002-05-30226228223228187,000228
2002-05-29230231224229236,000229
2002-05-28233233231232164,000232
2002-05-27233234231233127,000233
2002-05-24235237230235318,000235
2002-05-23230235228234295,000234
2002-05-22220227220226173,000226
2002-05-21217220217219191,000219
2002-05-20218223218223193,000223
2002-05-17217219217217148,000217
2002-05-16210216210215192,000215
2002-05-15212212209210162,000210
2002-05-14205208203204247,000204
2002-05-13201207200204428,000204
2002-05-10218220216216329,000216
2002-05-09221222217217430,000217
2002-05-08222224216216378,000216
2002-05-07228228222225249,000225
2002-05-02229231225230137,000230
2002-05-01228229226228165,000228
2002-04-30228228224224180,000224
2002-04-26235236229231211,000231
2002-04-25240240235236185,000236
2002-04-24247247241241450,000241
2002-04-23235244230242603,000242
2002-04-22230238229236318,000236
2002-04-19229232225226171,000226
2002-04-18237237227229274,000229
2002-04-17235237231237258,000237
2002-04-16223230220229346,000229
2002-04-15224229221227220,000227
2002-04-12224228220222393,000222
2002-04-11238240228229388,000229
2002-04-10239239234236364,000236
2002-04-09246249239239759,000239
2002-04-08240241235236441,000236
2002-04-05231240230240978,000240
2002-04-04214231214226749,000226
2002-04-03204217200214352,000214
2002-04-02199203198202148,000202
2002-04-01196200192194246,000194
2002-03-29204205196196162,000196
2002-03-28202207201201141,000201
2002-03-27200206200204178,000204
2002-03-2620420420020398,000203
2002-03-25202204199204276,000204
2002-03-22209213201202281,000202
2002-03-202242262132131,128,000213
2002-03-191952201952141,400,000214
2002-03-18176187176187147,000187
2002-03-15175180173173228,000173
2002-03-14174174170173110,000173
2002-03-13182182176177207,000177
2002-03-12184184182182282,000182
2002-03-11190190181183375,000183
2002-03-08188188183183379,000183
2002-03-07183189180187303,000187
2002-03-06179183178178104,000178
2002-03-05185188178179250,000179
2002-03-04188188179185281,000185
2002-03-01170175164173188,000173
2002-02-28168170166170211,000170
2002-02-27156166155164232,000164
2002-02-2615816015515779,000157
2002-02-2515715715315659,000156
2002-02-2215715715215469,000154
2002-02-2115415615415686,000156
2002-02-2015215515015564,000155
2002-02-19157157152155127,000155
2002-02-1815415515415480,000154
2002-02-15154155150154135,000154
2002-02-14156158154154135,000154
2002-02-13154157153155159,000155
2002-02-12154155150151151,000151
2002-02-08150155146147232,000147
2002-02-0714114414114357,000143
2002-02-0613514213514282,000142
2002-02-05140140137140116,000140
2002-02-0414414414114181,000141
2002-02-0114414414314347,000143
2002-01-3114514614314362,000143
2002-01-3014214314214355,000143
2002-01-29147148143143112,000143
2002-01-2814214814214679,000146
2002-01-2514114514114475,000144
2002-01-2414114414014189,000141
2002-01-2314014113814077,000140
2002-01-22144146142143150,000143
2002-01-2113914213714281,000142
2002-01-1813514013214096,000140
2002-01-1713213512713593,000135
2002-01-1613013613013095,000130
2002-01-1513313313013073,000130
2002-01-11145145136136143,000136
2002-01-1013914113814073,000140
2002-01-09139140136139149,000139
2002-01-08142145139139115,000139
2002-01-0714614914514694,000146
2002-01-0413816013814172,000141

分割・併合履歴 : なし