6101 (株)ツガミ の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 196 | 197 | 194 | 195 | 166,000 | 195 |
| 2003-12-29 | 194 | 198 | 193 | 194 | 303,000 | 194 |
| 2003-12-26 | 185 | 194 | 183 | 189 | 236,000 | 189 |
| 2003-12-25 | 182 | 183 | 180 | 182 | 247,000 | 182 |
| 2003-12-24 | 181 | 182 | 180 | 182 | 316,000 | 182 |
| 2003-12-22 | 182 | 182 | 180 | 182 | 230,000 | 182 |
| 2003-12-19 | 186 | 187 | 182 | 182 | 189,000 | 182 |
| 2003-12-18 | 187 | 189 | 185 | 185 | 179,000 | 185 |
| 2003-12-17 | 193 | 193 | 187 | 188 | 209,000 | 188 |
| 2003-12-16 | 188 | 190 | 187 | 189 | 136,000 | 189 |
| 2003-12-15 | 197 | 198 | 191 | 193 | 183,000 | 193 |
| 2003-12-12 | 196 | 196 | 188 | 192 | 486,000 | 192 |
| 2003-12-11 | 190 | 193 | 189 | 191 | 150,000 | 191 |
| 2003-12-10 | 192 | 192 | 186 | 187 | 183,000 | 187 |
| 2003-12-09 | 192 | 193 | 186 | 193 | 267,000 | 193 |
| 2003-12-08 | 192 | 194 | 185 | 189 | 311,000 | 189 |
| 2003-12-05 | 189 | 197 | 188 | 196 | 928,000 | 196 |
| 2003-12-04 | 181 | 188 | 180 | 185 | 175,000 | 185 |
| 2003-12-03 | 179 | 183 | 176 | 182 | 170,000 | 182 |
| 2003-12-02 | 189 | 189 | 182 | 182 | 135,000 | 182 |
| 2003-12-01 | 169 | 190 | 169 | 185 | 316,000 | 185 |
| 2003-11-28 | 190 | 190 | 186 | 187 | 80,000 | 187 |
| 2003-11-27 | 185 | 189 | 185 | 189 | 139,000 | 189 |
| 2003-11-26 | 188 | 192 | 187 | 190 | 111,000 | 190 |
| 2003-11-25 | 187 | 193 | 186 | 189 | 198,000 | 189 |
| 2003-11-21 | 175 | 184 | 175 | 179 | 269,000 | 179 |
| 2003-11-20 | 170 | 172 | 167 | 170 | 139,000 | 170 |
| 2003-11-19 | 167 | 167 | 164 | 166 | 173,000 | 166 |
| 2003-11-18 | 158 | 172 | 158 | 167 | 287,000 | 167 |
| 2003-11-17 | 181 | 185 | 171 | 174 | 310,000 | 174 |
| 2003-11-14 | 199 | 200 | 195 | 195 | 143,000 | 195 |
| 2003-11-13 | 195 | 198 | 195 | 198 | 89,000 | 198 |
| 2003-11-12 | 194 | 198 | 191 | 192 | 111,000 | 192 |
| 2003-11-11 | 202 | 203 | 189 | 195 | 303,000 | 195 |
| 2003-11-10 | 205 | 207 | 202 | 206 | 117,000 | 206 |
| 2003-11-07 | 204 | 207 | 204 | 205 | 171,000 | 205 |
| 2003-11-06 | 204 | 208 | 203 | 206 | 267,000 | 206 |
| 2003-11-05 | 208 | 209 | 207 | 208 | 181,000 | 208 |
| 2003-11-04 | 211 | 213 | 202 | 206 | 257,000 | 206 |
| 2003-10-31 | 210 | 212 | 207 | 207 | 147,000 | 207 |
| 2003-10-30 | 207 | 210 | 205 | 209 | 118,000 | 209 |
| 2003-10-29 | 210 | 215 | 207 | 208 | 130,000 | 208 |
| 2003-10-28 | 207 | 209 | 204 | 206 | 184,000 | 206 |
| 2003-10-27 | 212 | 212 | 205 | 208 | 149,000 | 208 |
| 2003-10-24 | 202 | 210 | 202 | 205 | 249,000 | 205 |
| 2003-10-23 | 216 | 216 | 203 | 207 | 396,000 | 207 |
| 2003-10-22 | 226 | 227 | 221 | 221 | 352,000 | 221 |
| 2003-10-21 | 240 | 240 | 229 | 234 | 1,231,000 | 234 |
| 2003-10-20 | 216 | 233 | 214 | 232 | 1,666,000 | 232 |
| 2003-10-17 | 213 | 215 | 211 | 213 | 232,000 | 213 |
| 2003-10-16 | 214 | 215 | 211 | 213 | 262,000 | 213 |
| 2003-10-15 | 212 | 215 | 209 | 213 | 316,000 | 213 |
| 2003-10-14 | 209 | 210 | 205 | 208 | 227,000 | 208 |
| 2003-10-10 | 210 | 211 | 205 | 210 | 279,000 | 210 |
| 2003-10-09 | 206 | 208 | 204 | 208 | 171,000 | 208 |
| 2003-10-08 | 211 | 214 | 203 | 207 | 234,000 | 207 |
| 2003-10-07 | 216 | 217 | 213 | 216 | 170,000 | 216 |
| 2003-10-06 | 226 | 226 | 218 | 220 | 342,000 | 220 |
| 2003-10-03 | 210 | 224 | 207 | 222 | 911,000 | 222 |
| 2003-10-02 | 211 | 214 | 205 | 206 | 222,000 | 206 |
| 2003-10-01 | 214 | 215 | 208 | 211 | 326,000 | 211 |
| 2003-09-30 | 197 | 215 | 196 | 209 | 840,000 | 209 |
| 2003-09-29 | 200 | 200 | 196 | 197 | 205,000 | 197 |
| 2003-09-26 | 195 | 199 | 191 | 197 | 221,000 | 197 |
| 2003-09-25 | 195 | 204 | 195 | 199 | 206,000 | 199 |
| 2003-09-24 | 210 | 212 | 201 | 204 | 262,000 | 204 |
| 2003-09-22 | 219 | 219 | 211 | 215 | 284,000 | 215 |
| 2003-09-19 | 225 | 226 | 223 | 224 | 213,000 | 224 |
| 2003-09-18 | 222 | 224 | 221 | 223 | 203,000 | 223 |
| 2003-09-17 | 225 | 230 | 222 | 224 | 241,000 | 224 |
| 2003-09-16 | 225 | 227 | 221 | 222 | 171,000 | 222 |
| 2003-09-12 | 227 | 227 | 221 | 225 | 221,000 | 225 |
| 2003-09-11 | 221 | 223 | 220 | 223 | 210,000 | 223 |
| 2003-09-10 | 227 | 230 | 224 | 226 | 187,000 | 226 |
| 2003-09-09 | 231 | 233 | 228 | 229 | 380,000 | 229 |
| 2003-09-08 | 223 | 229 | 220 | 226 | 295,000 | 226 |
| 2003-09-05 | 226 | 228 | 220 | 222 | 360,000 | 222 |
| 2003-09-04 | 240 | 242 | 227 | 228 | 465,000 | 228 |
| 2003-09-03 | 242 | 245 | 234 | 238 | 1,431,000 | 238 |
| 2003-09-02 | 230 | 245 | 229 | 238 | 4,080,000 | 238 |
| 2003-09-01 | 216 | 221 | 211 | 216 | 740,000 | 216 |
| 2003-08-29 | 205 | 215 | 202 | 206 | 241,000 | 206 |
| 2003-08-28 | 211 | 212 | 205 | 205 | 186,000 | 205 |
| 2003-08-27 | 213 | 213 | 210 | 211 | 268,000 | 211 |
| 2003-08-26 | 214 | 216 | 209 | 213 | 162,000 | 213 |
| 2003-08-25 | 212 | 215 | 207 | 213 | 345,000 | 213 |
| 2003-08-22 | 219 | 220 | 211 | 212 | 268,000 | 212 |
| 2003-08-21 | 215 | 219 | 212 | 217 | 371,000 | 217 |
| 2003-08-20 | 220 | 223 | 216 | 220 | 1,155,000 | 220 |
| 2003-08-19 | 208 | 219 | 205 | 216 | 1,465,000 | 216 |
| 2003-08-18 | 199 | 202 | 198 | 200 | 307,000 | 200 |
| 2003-08-15 | 196 | 199 | 193 | 193 | 265,000 | 193 |
| 2003-08-14 | 195 | 198 | 191 | 195 | 253,000 | 195 |
| 2003-08-13 | 191 | 195 | 190 | 194 | 190,000 | 194 |
| 2003-08-12 | 189 | 192 | 188 | 190 | 134,000 | 190 |
| 2003-08-11 | 184 | 189 | 183 | 189 | 113,000 | 189 |
| 2003-08-08 | 189 | 189 | 180 | 184 | 152,000 | 184 |
| 2003-08-07 | 187 | 187 | 178 | 178 | 80,000 | 178 |
| 2003-08-06 | 179 | 180 | 175 | 178 | 202,000 | 178 |
| 2003-08-05 | 185 | 186 | 182 | 183 | 195,000 | 183 |
| 2003-08-04 | 185 | 190 | 183 | 185 | 165,000 | 185 |
| 2003-08-01 | 191 | 192 | 181 | 189 | 265,000 | 189 |
| 2003-07-31 | 200 | 200 | 190 | 193 | 243,000 | 193 |
| 2003-07-30 | 203 | 204 | 198 | 204 | 280,000 | 204 |
| 2003-07-29 | 201 | 204 | 199 | 200 | 447,000 | 200 |
| 2003-07-28 | 193 | 198 | 193 | 197 | 251,000 | 197 |
| 2003-07-25 | 191 | 193 | 185 | 192 | 138,000 | 192 |
| 2003-07-24 | 190 | 193 | 189 | 192 | 255,000 | 192 |
| 2003-07-23 | 179 | 190 | 177 | 188 | 278,000 | 188 |
| 2003-07-22 | 177 | 177 | 175 | 176 | 70,000 | 176 |
| 2003-07-18 | 170 | 177 | 168 | 177 | 293,000 | 177 |
| 2003-07-17 | 188 | 188 | 177 | 179 | 311,000 | 179 |
| 2003-07-16 | 200 | 200 | 193 | 193 | 224,000 | 193 |
| 2003-07-15 | 202 | 202 | 197 | 198 | 234,000 | 198 |
| 2003-07-14 | 205 | 205 | 198 | 201 | 156,000 | 201 |
| 2003-07-11 | 194 | 202 | 194 | 202 | 359,000 | 202 |
| 2003-07-10 | 201 | 205 | 197 | 204 | 255,000 | 204 |
| 2003-07-09 | 207 | 207 | 195 | 201 | 380,000 | 201 |
| 2003-07-08 | 215 | 216 | 206 | 208 | 915,000 | 208 |
| 2003-07-07 | 209 | 209 | 202 | 208 | 977,000 | 208 |
| 2003-07-04 | 186 | 207 | 181 | 207 | 526,000 | 207 |
| 2003-07-03 | 211 | 213 | 189 | 189 | 1,170,000 | 189 |
| 2003-07-02 | 216 | 229 | 206 | 206 | 3,662,000 | 206 |
| 2003-07-01 | 191 | 205 | 190 | 201 | 3,045,000 | 201 |
| 2003-06-30 | 187 | 187 | 180 | 181 | 451,000 | 181 |
| 2003-06-27 | 171 | 177 | 169 | 177 | 262,000 | 177 |
| 2003-06-26 | 171 | 171 | 166 | 168 | 164,000 | 168 |
| 2003-06-25 | 165 | 173 | 165 | 171 | 203,000 | 171 |
| 2003-06-24 | 168 | 168 | 165 | 166 | 213,000 | 166 |
| 2003-06-23 | 176 | 176 | 166 | 168 | 286,000 | 168 |
| 2003-06-20 | 164 | 182 | 163 | 175 | 891,000 | 175 |
| 2003-06-19 | 162 | 165 | 160 | 165 | 405,000 | 165 |
| 2003-06-18 | 164 | 168 | 161 | 162 | 286,000 | 162 |
| 2003-06-17 | 173 | 175 | 163 | 164 | 508,000 | 164 |
| 2003-06-16 | 169 | 171 | 168 | 171 | 312,000 | 171 |
| 2003-06-13 | 183 | 183 | 173 | 174 | 1,391,000 | 174 |
| 2003-06-12 | 169 | 202 | 165 | 184 | 7,161,000 | 184 |
| 2003-06-11 | 154 | 160 | 153 | 154 | 709,000 | 154 |
| 2003-06-10 | 149 | 151 | 147 | 150 | 348,000 | 150 |
| 2003-06-09 | 148 | 154 | 147 | 152 | 375,000 | 152 |
| 2003-06-06 | 150 | 152 | 145 | 147 | 578,000 | 147 |
| 2003-06-05 | 139 | 154 | 138 | 150 | 1,497,000 | 150 |
| 2003-06-04 | 138 | 138 | 136 | 136 | 194,000 | 136 |
| 2003-06-03 | 136 | 137 | 135 | 136 | 96,000 | 136 |
| 2003-06-02 | 138 | 140 | 134 | 138 | 372,000 | 138 |
| 2003-05-30 | 133 | 138 | 132 | 138 | 250,000 | 138 |
| 2003-05-29 | 129 | 132 | 129 | 132 | 112,000 | 132 |
| 2003-05-28 | 132 | 133 | 130 | 130 | 253,000 | 130 |
| 2003-05-27 | 134 | 134 | 130 | 131 | 70,000 | 131 |
| 2003-05-26 | 136 | 136 | 134 | 134 | 90,000 | 134 |
| 2003-05-23 | 135 | 137 | 134 | 135 | 174,000 | 135 |
| 2003-05-22 | 136 | 140 | 134 | 136 | 245,000 | 136 |
| 2003-05-21 | 137 | 141 | 133 | 134 | 571,000 | 134 |
| 2003-05-20 | 133 | 139 | 128 | 138 | 520,000 | 138 |
| 2003-05-19 | 133 | 133 | 128 | 128 | 174,000 | 128 |
| 2003-05-16 | 134 | 135 | 133 | 135 | 229,000 | 135 |
| 2003-05-15 | 134 | 139 | 132 | 132 | 693,000 | 132 |
| 2003-05-14 | 128 | 130 | 126 | 129 | 255,000 | 129 |
| 2003-05-13 | 125 | 129 | 125 | 127 | 126,000 | 127 |
| 2003-05-12 | 125 | 127 | 124 | 125 | 63,000 | 125 |
| 2003-05-09 | 126 | 126 | 122 | 125 | 117,000 | 125 |
| 2003-05-08 | 124 | 125 | 124 | 124 | 50,000 | 124 |
| 2003-05-07 | 126 | 127 | 123 | 124 | 93,000 | 124 |
| 2003-05-06 | 125 | 127 | 124 | 124 | 93,000 | 124 |
| 2003-05-02 | 124 | 126 | 124 | 124 | 37,000 | 124 |
| 2003-05-01 | 127 | 127 | 122 | 125 | 61,000 | 125 |
| 2003-04-30 | 121 | 125 | 121 | 123 | 80,000 | 123 |
| 2003-04-28 | 123 | 124 | 121 | 122 | 45,000 | 122 |
| 2003-04-25 | 128 | 130 | 125 | 126 | 130,000 | 126 |
| 2003-04-24 | 132 | 134 | 131 | 131 | 121,000 | 131 |
| 2003-04-23 | 133 | 134 | 129 | 132 | 237,000 | 132 |
| 2003-04-22 | 135 | 138 | 132 | 133 | 201,000 | 133 |
| 2003-04-21 | 130 | 134 | 128 | 130 | 218,000 | 130 |
| 2003-04-18 | 131 | 131 | 128 | 130 | 57,000 | 130 |
| 2003-04-17 | 126 | 128 | 126 | 128 | 61,000 | 128 |
| 2003-04-16 | 127 | 127 | 125 | 126 | 70,000 | 126 |
| 2003-04-15 | 122 | 125 | 122 | 125 | 50,000 | 125 |
| 2003-04-14 | 125 | 126 | 121 | 121 | 143,000 | 121 |
| 2003-04-11 | 131 | 132 | 126 | 128 | 184,000 | 128 |
| 2003-04-10 | 137 | 137 | 133 | 133 | 190,000 | 133 |
| 2003-04-09 | 137 | 143 | 131 | 132 | 528,000 | 132 |
| 2003-04-08 | 123 | 140 | 122 | 134 | 440,000 | 134 |
| 2003-04-07 | 121 | 124 | 121 | 122 | 79,000 | 122 |
| 2003-04-04 | 120 | 122 | 118 | 121 | 78,000 | 121 |
| 2003-04-03 | 123 | 125 | 120 | 120 | 80,000 | 120 |
| 2003-04-02 | 122 | 122 | 119 | 122 | 65,000 | 122 |
| 2003-04-01 | 114 | 120 | 114 | 119 | 103,000 | 119 |
| 2003-03-31 | 122 | 122 | 119 | 120 | 64,000 | 120 |
| 2003-03-28 | 126 | 127 | 121 | 125 | 124,000 | 125 |
| 2003-03-27 | 122 | 128 | 121 | 127 | 150,000 | 127 |
| 2003-03-26 | 121 | 123 | 120 | 122 | 88,000 | 122 |
| 2003-03-25 | 121 | 123 | 120 | 123 | 106,000 | 123 |
| 2003-03-24 | 128 | 129 | 121 | 124 | 181,000 | 124 |
| 2003-03-20 | 123 | 126 | 119 | 123 | 196,000 | 123 |
| 2003-03-19 | 122 | 123 | 120 | 122 | 68,000 | 122 |
| 2003-03-18 | 122 | 130 | 122 | 122 | 84,000 | 122 |
| 2003-03-17 | 123 | 124 | 120 | 121 | 99,000 | 121 |
| 2003-03-14 | 123 | 129 | 123 | 123 | 297,000 | 123 |
| 2003-03-13 | 123 | 126 | 120 | 120 | 61,000 | 120 |
| 2003-03-12 | 121 | 129 | 120 | 120 | 87,000 | 120 |
| 2003-03-11 | 120 | 124 | 118 | 121 | 96,000 | 121 |
| 2003-03-10 | 127 | 127 | 120 | 122 | 123,000 | 122 |
| 2003-03-07 | 137 | 140 | 127 | 128 | 151,000 | 128 |
| 2003-03-06 | 140 | 140 | 137 | 137 | 79,000 | 137 |
| 2003-03-05 | 140 | 141 | 138 | 139 | 60,000 | 139 |
| 2003-03-04 | 141 | 144 | 140 | 143 | 103,000 | 143 |
| 2003-03-03 | 132 | 140 | 132 | 139 | 98,000 | 139 |
| 2003-02-28 | 134 | 134 | 132 | 132 | 76,000 | 132 |
| 2003-02-27 | 133 | 133 | 128 | 131 | 93,000 | 131 |
| 2003-02-26 | 131 | 133 | 131 | 132 | 76,000 | 132 |
| 2003-02-25 | 130 | 133 | 130 | 130 | 96,000 | 130 |
| 2003-02-24 | 131 | 139 | 130 | 134 | 113,000 | 134 |
| 2003-02-21 | 140 | 140 | 135 | 136 | 121,000 | 136 |
| 2003-02-20 | 147 | 147 | 141 | 144 | 146,000 | 144 |
| 2003-02-19 | 145 | 147 | 141 | 143 | 146,000 | 143 |
| 2003-02-18 | 140 | 145 | 140 | 143 | 253,000 | 143 |
| 2003-02-17 | 134 | 145 | 134 | 144 | 283,000 | 144 |
| 2003-02-14 | 137 | 138 | 131 | 132 | 177,000 | 132 |
| 2003-02-13 | 140 | 140 | 136 | 137 | 109,000 | 137 |
| 2003-02-12 | 141 | 141 | 138 | 139 | 126,000 | 139 |
| 2003-02-10 | 138 | 141 | 134 | 136 | 161,000 | 136 |
| 2003-02-07 | 130 | 133 | 129 | 133 | 176,000 | 133 |
| 2003-02-06 | 127 | 128 | 126 | 128 | 60,000 | 128 |
| 2003-02-05 | 127 | 129 | 125 | 125 | 101,000 | 125 |
| 2003-02-04 | 123 | 127 | 123 | 125 | 69,000 | 125 |
| 2003-02-03 | 116 | 120 | 115 | 120 | 83,000 | 120 |
| 2003-01-31 | 118 | 118 | 115 | 116 | 68,000 | 116 |
| 2003-01-30 | 120 | 121 | 112 | 118 | 193,000 | 118 |
| 2003-01-29 | 122 | 123 | 117 | 118 | 103,000 | 118 |
| 2003-01-28 | 120 | 128 | 120 | 125 | 135,000 | 125 |
| 2003-01-27 | 126 | 128 | 118 | 126 | 153,000 | 126 |
| 2003-01-24 | 131 | 131 | 127 | 130 | 108,000 | 130 |
| 2003-01-23 | 129 | 131 | 127 | 131 | 136,000 | 131 |
| 2003-01-22 | 134 | 134 | 128 | 132 | 152,000 | 132 |
| 2003-01-21 | 128 | 135 | 128 | 132 | 176,000 | 132 |
| 2003-01-20 | 128 | 128 | 125 | 128 | 137,000 | 128 |
| 2003-01-17 | 124 | 133 | 124 | 128 | 245,000 | 128 |
| 2003-01-16 | 120 | 124 | 119 | 124 | 187,000 | 124 |
| 2003-01-15 | 121 | 121 | 119 | 120 | 130,000 | 120 |
| 2003-01-14 | 120 | 122 | 119 | 121 | 179,000 | 121 |
| 2003-01-10 | 115 | 119 | 113 | 119 | 211,000 | 119 |
| 2003-01-09 | 112 | 114 | 109 | 113 | 189,000 | 113 |
| 2003-01-08 | 114 | 114 | 112 | 112 | 39,000 | 112 |
| 2003-01-07 | 113 | 114 | 112 | 114 | 127,000 | 114 |
| 2003-01-06 | 113 | 115 | 112 | 114 | 35,000 | 114 |
分割・併合履歴 ： なし