6101 (株)ツガミ の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-30319321318319456,000319
2004-12-29320320315318466,000318
2004-12-28320322318320324,000320
2004-12-27320321315321328,000321
2004-12-24319322315318617,000318
2004-12-22317318314318436,000318
2004-12-21314316311313281,000313
2004-12-20309315308313619,000313
2004-12-17305309305307236,000307
2004-12-16308308302305281,000305
2004-12-15301309301305566,000305
2004-12-14294300292299246,000299
2004-12-13293301293295530,000295
2004-12-10303303297298637,000298
2004-12-09309311306307257,000307
2004-12-08310311304311346,000311
2004-12-07311314311313419,000313
2004-12-06312314310311259,000311
2004-12-03303315303314760,000314
2004-12-02300303300301238,000301
2004-12-01300300298298482,000298
2004-11-30305305302302220,000302
2004-11-29302308302306473,000306
2004-11-26302306302302320,000302
2004-11-25301302299299197,000299
2004-11-24302308298301806,000301
2004-11-22300304297298499,000298
2004-11-19302305300300320,000300
2004-11-18307310301301530,000301
2004-11-17306311306306373,000306
2004-11-16315315309309715,000309
2004-11-153193283143181,171,000318
2004-11-12323327313318599,000318
2004-11-113253313013221,595,000322
2004-11-10324328322324722,000324
2004-11-093123283123261,844,000326
2004-11-08316318310310784,000310
2004-11-05313316312313656,000313
2004-11-04316316310311515,000311
2004-11-02310315307315956,000315
2004-11-013093133023071,335,000307
2004-10-292883142843062,744,000306
2004-10-28284287283284333,000284
2004-10-27287288283283172,000283
2004-10-26285288285286165,000286
2004-10-25285290278288390,000288
2004-10-22293298293294224,000294
2004-10-21295296292292142,000292
2004-10-20300300295295106,000295
2004-10-19302303297302249,000302
2004-10-18302305300300175,000300
2004-10-15293302293301330,000301
2004-10-14299300294297351,000297
2004-10-13302304301302235,000302
2004-10-12301303298302242,000302
2004-10-08301304301302229,000302
2004-10-07308308304306201,000306
2004-10-06302308300308413,000308
2004-10-05304307302304241,000304
2004-10-04302305300304324,000304
2004-10-01294303294298348,000298
2004-09-30291294289291128,000291
2004-09-29292293286286136,000286
2004-09-28284289284286156,000286
2004-09-27290295283287286,000287
2004-09-24293295289290507,000290
2004-09-22297299294298347,000298
2004-09-21304305295295724,000295
2004-09-17307309305307153,000307
2004-09-16305309302307201,000307
2004-09-15308311308309411,000309
2004-09-14313316310312440,000312
2004-09-13309317309314363,000314
2004-09-10312315307308711,000308
2004-09-093193263143161,013,000316
2004-09-08321322314318827,000318
2004-09-073273373213243,026,000324
2004-09-06306312305310629,000310
2004-09-03315315300304879,000304
2004-09-023043163043142,451,000314
2004-09-012913022913001,121,000300
2004-08-31290291287290246,000290
2004-08-30293293289290229,000290
2004-08-27290292288292185,000292
2004-08-26294294289291134,000291
2004-08-25287291286288185,000288
2004-08-24286289285289189,000289
2004-08-23287291287288127,000288
2004-08-20288291286289202,000289
2004-08-19287289283289247,000289
2004-08-18287287278284431,000284
2004-08-1729229228628893,000288
2004-08-16293293282288279,000288
2004-08-13292297292293482,000293
2004-08-122933032932971,466,000297
2004-08-11294295288290204,000290
2004-08-10288294288291349,000291
2004-08-09278287276286287,000286
2004-08-06280290280286370,000286
2004-08-05284292284291573,000291
2004-08-04290291277283719,000283
2004-08-03288296287295990,000295
2004-08-02281290281287327,000287
2004-07-30284286282285270,000285
2004-07-29281284275276280,000276
2004-07-28284287279286568,000286
2004-07-27277290273274513,000274
2004-07-26278279274277233,000277
2004-07-23277282277280193,000280
2004-07-22279281277280249,000280
2004-07-21283283279283206,000283
2004-07-20282282277279155,000279
2004-07-16285287280285309,000285
2004-07-15286286280283481,000283
2004-07-14298300285285551,000285
2004-07-132973022922961,172,000296
2004-07-12286293286291715,000291
2004-07-09271282271279423,000279
2004-07-08274279272272307,000272
2004-07-07276276272275258,000275
2004-07-06273281273276493,000276
2004-07-05279279272273284,000273
2004-07-02277281276279253,000279
2004-07-01288288280284343,000284
2004-06-30292292287288229,000288
2004-06-29294294288292318,000292
2004-06-28287292287290558,000290
2004-06-25284285281284173,000284
2004-06-24284284280281250,000281
2004-06-23283284280280208,000280
2004-06-22285285279281198,000281
2004-06-21281286280280188,000280
2004-06-18286286275281450,000281
2004-06-17290290286287243,000287
2004-06-16290292288288410,000288
2004-06-15288289281285904,000285
2004-06-142883002882922,449,000292
2004-06-112782792732781,020,000278
2004-06-10253271250268959,000268
2004-06-09248249245248100,000248
2004-06-08249251246247330,000247
2004-06-07240250240242342,000242
2004-06-04239252237240239,000240
2004-06-03250253239242232,000242
2004-06-02252253249249129,000249
2004-06-0124925324825060,000250
2004-05-31250255248249120,000249
2004-05-28252256250251132,000251
2004-05-27258260250250154,000250
2004-05-26261262258259189,000259
2004-05-25262262254256215,000256
2004-05-24264264255255281,000255
2004-05-21252258250256258,000256
2004-05-20244253236246436,000246
2004-05-19234241232239155,000239
2004-05-18215229215227202,000227
2004-05-17232232212216308,000216
2004-05-14237241231232286,000232
2004-05-13232244232237705,000237
2004-05-12252252245247322,000247
2004-05-11246249239242614,000242
2004-05-10246253213215736,000215
2004-05-07268274260271191,000271
2004-05-06285285275275211,000275
2004-04-30287287284285270,000285
2004-04-28292293290291230,000291
2004-04-27288291287291202,000291
2004-04-26286291285288305,000288
2004-04-23291292288290170,000290
2004-04-22293295289289239,000289
2004-04-21295296290292275,000292
2004-04-20287295286294336,000294
2004-04-19294294277284567,000284
2004-04-16295302295297372,000297
2004-04-15308308293294621,000294
2004-04-14307308304307379,000307
2004-04-13307312304306791,000306
2004-04-12297306297305370,000305
2004-04-09303303292297599,000297
2004-04-08304307302307297,000307
2004-04-07306309305306381,000306
2004-04-063033133033071,141,000307
2004-04-052943032913031,363,000303
2004-04-02293293287290332,000290
2004-04-01295295290291539,000291
2004-03-31293294288293456,000293
2004-03-30294295287291848,000291
2004-03-292792932792931,565,000293
2004-03-26277278273273486,000273
2004-03-25275275271272366,000272
2004-03-24275277272273364,000273
2004-03-23267276265274806,000274
2004-03-22268272267268673,000268
2004-03-19265275265272628,000272
2004-03-18277278266268704,000268
2004-03-172732802732771,171,000277
2004-03-16268273265271879,000271
2004-03-15266269264268723,000268
2004-03-12257265255262570,000262
2004-03-11250259250258515,000258
2004-03-102592622532591,062,000259
2004-03-092552782512643,808,000264
2004-03-08253256251255840,000255
2004-03-052502532472481,360,000248
2004-03-042412462382461,025,000246
2004-03-03236241236238459,000238
2004-03-02242242235238393,000238
2004-03-01244245239240868,000240
2004-02-272372402322361,295,000236
2004-02-262312362302341,176,000234
2004-02-25223229223227324,000227
2004-02-24223224220222180,000222
2004-02-2322322422122497,000224
2004-02-20225226220221178,000221
2004-02-19226227223223143,000223
2004-02-18223226223225179,000225
2004-02-17227228222222146,000222
2004-02-16220225219224171,000224
2004-02-13217219215218101,000218
2004-02-1222022321721795,000217
2004-02-10218219214215107,000215
2004-02-09222222218218105,000218
2004-02-0621721721521760,000217
2004-02-05212216211216164,000216
2004-02-04223223216217216,000217
2004-02-03227228220223272,000223
2004-02-02230230224225273,000225
2004-01-30216219215215103,000215
2004-01-29207216207214307,000214
2004-01-28224224219219255,000219
2004-01-27230230225225125,000225
2004-01-26229233226226302,000226
2004-01-23232232225226245,000226
2004-01-22231234229229344,000229
2004-01-21228233227230332,000230
2004-01-20236237231231293,000231
2004-01-192342382322351,069,000235
2004-01-16223233223230840,000230
2004-01-15225226222223224,000223
2004-01-14220225218224434,000224
2004-01-13228229225225296,000225
2004-01-09230230223228663,000228
2004-01-082232302222261,345,000226
2004-01-072152232152181,528,000218
2004-01-062112162082141,069,000214
2004-01-05203207201206356,000206

分割・併合履歴 : なし