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 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 319 | 321 | 318 | 319 | 456,000 | 319 |
| 2004-12-29 | 320 | 320 | 315 | 318 | 466,000 | 318 |
| 2004-12-28 | 320 | 322 | 318 | 320 | 324,000 | 320 |
| 2004-12-27 | 320 | 321 | 315 | 321 | 328,000 | 321 |
| 2004-12-24 | 319 | 322 | 315 | 318 | 617,000 | 318 |
| 2004-12-22 | 317 | 318 | 314 | 318 | 436,000 | 318 |
| 2004-12-21 | 314 | 316 | 311 | 313 | 281,000 | 313 |
| 2004-12-20 | 309 | 315 | 308 | 313 | 619,000 | 313 |
| 2004-12-17 | 305 | 309 | 305 | 307 | 236,000 | 307 |
| 2004-12-16 | 308 | 308 | 302 | 305 | 281,000 | 305 |
| 2004-12-15 | 301 | 309 | 301 | 305 | 566,000 | 305 |
| 2004-12-14 | 294 | 300 | 292 | 299 | 246,000 | 299 |
| 2004-12-13 | 293 | 301 | 293 | 295 | 530,000 | 295 |
| 2004-12-10 | 303 | 303 | 297 | 298 | 637,000 | 298 |
| 2004-12-09 | 309 | 311 | 306 | 307 | 257,000 | 307 |
| 2004-12-08 | 310 | 311 | 304 | 311 | 346,000 | 311 |
| 2004-12-07 | 311 | 314 | 311 | 313 | 419,000 | 313 |
| 2004-12-06 | 312 | 314 | 310 | 311 | 259,000 | 311 |
| 2004-12-03 | 303 | 315 | 303 | 314 | 760,000 | 314 |
| 2004-12-02 | 300 | 303 | 300 | 301 | 238,000 | 301 |
| 2004-12-01 | 300 | 300 | 298 | 298 | 482,000 | 298 |
| 2004-11-30 | 305 | 305 | 302 | 302 | 220,000 | 302 |
| 2004-11-29 | 302 | 308 | 302 | 306 | 473,000 | 306 |
| 2004-11-26 | 302 | 306 | 302 | 302 | 320,000 | 302 |
| 2004-11-25 | 301 | 302 | 299 | 299 | 197,000 | 299 |
| 2004-11-24 | 302 | 308 | 298 | 301 | 806,000 | 301 |
| 2004-11-22 | 300 | 304 | 297 | 298 | 499,000 | 298 |
| 2004-11-19 | 302 | 305 | 300 | 300 | 320,000 | 300 |
| 2004-11-18 | 307 | 310 | 301 | 301 | 530,000 | 301 |
| 2004-11-17 | 306 | 311 | 306 | 306 | 373,000 | 306 |
| 2004-11-16 | 315 | 315 | 309 | 309 | 715,000 | 309 |
| 2004-11-15 | 319 | 328 | 314 | 318 | 1,171,000 | 318 |
| 2004-11-12 | 323 | 327 | 313 | 318 | 599,000 | 318 |
| 2004-11-11 | 325 | 331 | 301 | 322 | 1,595,000 | 322 |
| 2004-11-10 | 324 | 328 | 322 | 324 | 722,000 | 324 |
| 2004-11-09 | 312 | 328 | 312 | 326 | 1,844,000 | 326 |
| 2004-11-08 | 316 | 318 | 310 | 310 | 784,000 | 310 |
| 2004-11-05 | 313 | 316 | 312 | 313 | 656,000 | 313 |
| 2004-11-04 | 316 | 316 | 310 | 311 | 515,000 | 311 |
| 2004-11-02 | 310 | 315 | 307 | 315 | 956,000 | 315 |
| 2004-11-01 | 309 | 313 | 302 | 307 | 1,335,000 | 307 |
| 2004-10-29 | 288 | 314 | 284 | 306 | 2,744,000 | 306 |
| 2004-10-28 | 284 | 287 | 283 | 284 | 333,000 | 284 |
| 2004-10-27 | 287 | 288 | 283 | 283 | 172,000 | 283 |
| 2004-10-26 | 285 | 288 | 285 | 286 | 165,000 | 286 |
| 2004-10-25 | 285 | 290 | 278 | 288 | 390,000 | 288 |
| 2004-10-22 | 293 | 298 | 293 | 294 | 224,000 | 294 |
| 2004-10-21 | 295 | 296 | 292 | 292 | 142,000 | 292 |
| 2004-10-20 | 300 | 300 | 295 | 295 | 106,000 | 295 |
| 2004-10-19 | 302 | 303 | 297 | 302 | 249,000 | 302 |
| 2004-10-18 | 302 | 305 | 300 | 300 | 175,000 | 300 |
| 2004-10-15 | 293 | 302 | 293 | 301 | 330,000 | 301 |
| 2004-10-14 | 299 | 300 | 294 | 297 | 351,000 | 297 |
| 2004-10-13 | 302 | 304 | 301 | 302 | 235,000 | 302 |
| 2004-10-12 | 301 | 303 | 298 | 302 | 242,000 | 302 |
| 2004-10-08 | 301 | 304 | 301 | 302 | 229,000 | 302 |
| 2004-10-07 | 308 | 308 | 304 | 306 | 201,000 | 306 |
| 2004-10-06 | 302 | 308 | 300 | 308 | 413,000 | 308 |
| 2004-10-05 | 304 | 307 | 302 | 304 | 241,000 | 304 |
| 2004-10-04 | 302 | 305 | 300 | 304 | 324,000 | 304 |
| 2004-10-01 | 294 | 303 | 294 | 298 | 348,000 | 298 |
| 2004-09-30 | 291 | 294 | 289 | 291 | 128,000 | 291 |
| 2004-09-29 | 292 | 293 | 286 | 286 | 136,000 | 286 |
| 2004-09-28 | 284 | 289 | 284 | 286 | 156,000 | 286 |
| 2004-09-27 | 290 | 295 | 283 | 287 | 286,000 | 287 |
| 2004-09-24 | 293 | 295 | 289 | 290 | 507,000 | 290 |
| 2004-09-22 | 297 | 299 | 294 | 298 | 347,000 | 298 |
| 2004-09-21 | 304 | 305 | 295 | 295 | 724,000 | 295 |
| 2004-09-17 | 307 | 309 | 305 | 307 | 153,000 | 307 |
| 2004-09-16 | 305 | 309 | 302 | 307 | 201,000 | 307 |
| 2004-09-15 | 308 | 311 | 308 | 309 | 411,000 | 309 |
| 2004-09-14 | 313 | 316 | 310 | 312 | 440,000 | 312 |
| 2004-09-13 | 309 | 317 | 309 | 314 | 363,000 | 314 |
| 2004-09-10 | 312 | 315 | 307 | 308 | 711,000 | 308 |
| 2004-09-09 | 319 | 326 | 314 | 316 | 1,013,000 | 316 |
| 2004-09-08 | 321 | 322 | 314 | 318 | 827,000 | 318 |
| 2004-09-07 | 327 | 337 | 321 | 324 | 3,026,000 | 324 |
| 2004-09-06 | 306 | 312 | 305 | 310 | 629,000 | 310 |
| 2004-09-03 | 315 | 315 | 300 | 304 | 879,000 | 304 |
| 2004-09-02 | 304 | 316 | 304 | 314 | 2,451,000 | 314 |
| 2004-09-01 | 291 | 302 | 291 | 300 | 1,121,000 | 300 |
| 2004-08-31 | 290 | 291 | 287 | 290 | 246,000 | 290 |
| 2004-08-30 | 293 | 293 | 289 | 290 | 229,000 | 290 |
| 2004-08-27 | 290 | 292 | 288 | 292 | 185,000 | 292 |
| 2004-08-26 | 294 | 294 | 289 | 291 | 134,000 | 291 |
| 2004-08-25 | 287 | 291 | 286 | 288 | 185,000 | 288 |
| 2004-08-24 | 286 | 289 | 285 | 289 | 189,000 | 289 |
| 2004-08-23 | 287 | 291 | 287 | 288 | 127,000 | 288 |
| 2004-08-20 | 288 | 291 | 286 | 289 | 202,000 | 289 |
| 2004-08-19 | 287 | 289 | 283 | 289 | 247,000 | 289 |
| 2004-08-18 | 287 | 287 | 278 | 284 | 431,000 | 284 |
| 2004-08-17 | 292 | 292 | 286 | 288 | 93,000 | 288 |
| 2004-08-16 | 293 | 293 | 282 | 288 | 279,000 | 288 |
| 2004-08-13 | 292 | 297 | 292 | 293 | 482,000 | 293 |
| 2004-08-12 | 293 | 303 | 293 | 297 | 1,466,000 | 297 |
| 2004-08-11 | 294 | 295 | 288 | 290 | 204,000 | 290 |
| 2004-08-10 | 288 | 294 | 288 | 291 | 349,000 | 291 |
| 2004-08-09 | 278 | 287 | 276 | 286 | 287,000 | 286 |
| 2004-08-06 | 280 | 290 | 280 | 286 | 370,000 | 286 |
| 2004-08-05 | 284 | 292 | 284 | 291 | 573,000 | 291 |
| 2004-08-04 | 290 | 291 | 277 | 283 | 719,000 | 283 |
| 2004-08-03 | 288 | 296 | 287 | 295 | 990,000 | 295 |
| 2004-08-02 | 281 | 290 | 281 | 287 | 327,000 | 287 |
| 2004-07-30 | 284 | 286 | 282 | 285 | 270,000 | 285 |
| 2004-07-29 | 281 | 284 | 275 | 276 | 280,000 | 276 |
| 2004-07-28 | 284 | 287 | 279 | 286 | 568,000 | 286 |
| 2004-07-27 | 277 | 290 | 273 | 274 | 513,000 | 274 |
| 2004-07-26 | 278 | 279 | 274 | 277 | 233,000 | 277 |
| 2004-07-23 | 277 | 282 | 277 | 280 | 193,000 | 280 |
| 2004-07-22 | 279 | 281 | 277 | 280 | 249,000 | 280 |
| 2004-07-21 | 283 | 283 | 279 | 283 | 206,000 | 283 |
| 2004-07-20 | 282 | 282 | 277 | 279 | 155,000 | 279 |
| 2004-07-16 | 285 | 287 | 280 | 285 | 309,000 | 285 |
| 2004-07-15 | 286 | 286 | 280 | 283 | 481,000 | 283 |
| 2004-07-14 | 298 | 300 | 285 | 285 | 551,000 | 285 |
| 2004-07-13 | 297 | 302 | 292 | 296 | 1,172,000 | 296 |
| 2004-07-12 | 286 | 293 | 286 | 291 | 715,000 | 291 |
| 2004-07-09 | 271 | 282 | 271 | 279 | 423,000 | 279 |
| 2004-07-08 | 274 | 279 | 272 | 272 | 307,000 | 272 |
| 2004-07-07 | 276 | 276 | 272 | 275 | 258,000 | 275 |
| 2004-07-06 | 273 | 281 | 273 | 276 | 493,000 | 276 |
| 2004-07-05 | 279 | 279 | 272 | 273 | 284,000 | 273 |
| 2004-07-02 | 277 | 281 | 276 | 279 | 253,000 | 279 |
| 2004-07-01 | 288 | 288 | 280 | 284 | 343,000 | 284 |
| 2004-06-30 | 292 | 292 | 287 | 288 | 229,000 | 288 |
| 2004-06-29 | 294 | 294 | 288 | 292 | 318,000 | 292 |
| 2004-06-28 | 287 | 292 | 287 | 290 | 558,000 | 290 |
| 2004-06-25 | 284 | 285 | 281 | 284 | 173,000 | 284 |
| 2004-06-24 | 284 | 284 | 280 | 281 | 250,000 | 281 |
| 2004-06-23 | 283 | 284 | 280 | 280 | 208,000 | 280 |
| 2004-06-22 | 285 | 285 | 279 | 281 | 198,000 | 281 |
| 2004-06-21 | 281 | 286 | 280 | 280 | 188,000 | 280 |
| 2004-06-18 | 286 | 286 | 275 | 281 | 450,000 | 281 |
| 2004-06-17 | 290 | 290 | 286 | 287 | 243,000 | 287 |
| 2004-06-16 | 290 | 292 | 288 | 288 | 410,000 | 288 |
| 2004-06-15 | 288 | 289 | 281 | 285 | 904,000 | 285 |
| 2004-06-14 | 288 | 300 | 288 | 292 | 2,449,000 | 292 |
| 2004-06-11 | 278 | 279 | 273 | 278 | 1,020,000 | 278 |
| 2004-06-10 | 253 | 271 | 250 | 268 | 959,000 | 268 |
| 2004-06-09 | 248 | 249 | 245 | 248 | 100,000 | 248 |
| 2004-06-08 | 249 | 251 | 246 | 247 | 330,000 | 247 |
| 2004-06-07 | 240 | 250 | 240 | 242 | 342,000 | 242 |
| 2004-06-04 | 239 | 252 | 237 | 240 | 239,000 | 240 |
| 2004-06-03 | 250 | 253 | 239 | 242 | 232,000 | 242 |
| 2004-06-02 | 252 | 253 | 249 | 249 | 129,000 | 249 |
| 2004-06-01 | 249 | 253 | 248 | 250 | 60,000 | 250 |
| 2004-05-31 | 250 | 255 | 248 | 249 | 120,000 | 249 |
| 2004-05-28 | 252 | 256 | 250 | 251 | 132,000 | 251 |
| 2004-05-27 | 258 | 260 | 250 | 250 | 154,000 | 250 |
| 2004-05-26 | 261 | 262 | 258 | 259 | 189,000 | 259 |
| 2004-05-25 | 262 | 262 | 254 | 256 | 215,000 | 256 |
| 2004-05-24 | 264 | 264 | 255 | 255 | 281,000 | 255 |
| 2004-05-21 | 252 | 258 | 250 | 256 | 258,000 | 256 |
| 2004-05-20 | 244 | 253 | 236 | 246 | 436,000 | 246 |
| 2004-05-19 | 234 | 241 | 232 | 239 | 155,000 | 239 |
| 2004-05-18 | 215 | 229 | 215 | 227 | 202,000 | 227 |
| 2004-05-17 | 232 | 232 | 212 | 216 | 308,000 | 216 |
| 2004-05-14 | 237 | 241 | 231 | 232 | 286,000 | 232 |
| 2004-05-13 | 232 | 244 | 232 | 237 | 705,000 | 237 |
| 2004-05-12 | 252 | 252 | 245 | 247 | 322,000 | 247 |
| 2004-05-11 | 246 | 249 | 239 | 242 | 614,000 | 242 |
| 2004-05-10 | 246 | 253 | 213 | 215 | 736,000 | 215 |
| 2004-05-07 | 268 | 274 | 260 | 271 | 191,000 | 271 |
| 2004-05-06 | 285 | 285 | 275 | 275 | 211,000 | 275 |
| 2004-04-30 | 287 | 287 | 284 | 285 | 270,000 | 285 |
| 2004-04-28 | 292 | 293 | 290 | 291 | 230,000 | 291 |
| 2004-04-27 | 288 | 291 | 287 | 291 | 202,000 | 291 |
| 2004-04-26 | 286 | 291 | 285 | 288 | 305,000 | 288 |
| 2004-04-23 | 291 | 292 | 288 | 290 | 170,000 | 290 |
| 2004-04-22 | 293 | 295 | 289 | 289 | 239,000 | 289 |
| 2004-04-21 | 295 | 296 | 290 | 292 | 275,000 | 292 |
| 2004-04-20 | 287 | 295 | 286 | 294 | 336,000 | 294 |
| 2004-04-19 | 294 | 294 | 277 | 284 | 567,000 | 284 |
| 2004-04-16 | 295 | 302 | 295 | 297 | 372,000 | 297 |
| 2004-04-15 | 308 | 308 | 293 | 294 | 621,000 | 294 |
| 2004-04-14 | 307 | 308 | 304 | 307 | 379,000 | 307 |
| 2004-04-13 | 307 | 312 | 304 | 306 | 791,000 | 306 |
| 2004-04-12 | 297 | 306 | 297 | 305 | 370,000 | 305 |
| 2004-04-09 | 303 | 303 | 292 | 297 | 599,000 | 297 |
| 2004-04-08 | 304 | 307 | 302 | 307 | 297,000 | 307 |
| 2004-04-07 | 306 | 309 | 305 | 306 | 381,000 | 306 |
| 2004-04-06 | 303 | 313 | 303 | 307 | 1,141,000 | 307 |
| 2004-04-05 | 294 | 303 | 291 | 303 | 1,363,000 | 303 |
| 2004-04-02 | 293 | 293 | 287 | 290 | 332,000 | 290 |
| 2004-04-01 | 295 | 295 | 290 | 291 | 539,000 | 291 |
| 2004-03-31 | 293 | 294 | 288 | 293 | 456,000 | 293 |
| 2004-03-30 | 294 | 295 | 287 | 291 | 848,000 | 291 |
| 2004-03-29 | 279 | 293 | 279 | 293 | 1,565,000 | 293 |
| 2004-03-26 | 277 | 278 | 273 | 273 | 486,000 | 273 |
| 2004-03-25 | 275 | 275 | 271 | 272 | 366,000 | 272 |
| 2004-03-24 | 275 | 277 | 272 | 273 | 364,000 | 273 |
| 2004-03-23 | 267 | 276 | 265 | 274 | 806,000 | 274 |
| 2004-03-22 | 268 | 272 | 267 | 268 | 673,000 | 268 |
| 2004-03-19 | 265 | 275 | 265 | 272 | 628,000 | 272 |
| 2004-03-18 | 277 | 278 | 266 | 268 | 704,000 | 268 |
| 2004-03-17 | 273 | 280 | 273 | 277 | 1,171,000 | 277 |
| 2004-03-16 | 268 | 273 | 265 | 271 | 879,000 | 271 |
| 2004-03-15 | 266 | 269 | 264 | 268 | 723,000 | 268 |
| 2004-03-12 | 257 | 265 | 255 | 262 | 570,000 | 262 |
| 2004-03-11 | 250 | 259 | 250 | 258 | 515,000 | 258 |
| 2004-03-10 | 259 | 262 | 253 | 259 | 1,062,000 | 259 |
| 2004-03-09 | 255 | 278 | 251 | 264 | 3,808,000 | 264 |
| 2004-03-08 | 253 | 256 | 251 | 255 | 840,000 | 255 |
| 2004-03-05 | 250 | 253 | 247 | 248 | 1,360,000 | 248 |
| 2004-03-04 | 241 | 246 | 238 | 246 | 1,025,000 | 246 |
| 2004-03-03 | 236 | 241 | 236 | 238 | 459,000 | 238 |
| 2004-03-02 | 242 | 242 | 235 | 238 | 393,000 | 238 |
| 2004-03-01 | 244 | 245 | 239 | 240 | 868,000 | 240 |
| 2004-02-27 | 237 | 240 | 232 | 236 | 1,295,000 | 236 |
| 2004-02-26 | 231 | 236 | 230 | 234 | 1,176,000 | 234 |
| 2004-02-25 | 223 | 229 | 223 | 227 | 324,000 | 227 |
| 2004-02-24 | 223 | 224 | 220 | 222 | 180,000 | 222 |
| 2004-02-23 | 223 | 224 | 221 | 224 | 97,000 | 224 |
| 2004-02-20 | 225 | 226 | 220 | 221 | 178,000 | 221 |
| 2004-02-19 | 226 | 227 | 223 | 223 | 143,000 | 223 |
| 2004-02-18 | 223 | 226 | 223 | 225 | 179,000 | 225 |
| 2004-02-17 | 227 | 228 | 222 | 222 | 146,000 | 222 |
| 2004-02-16 | 220 | 225 | 219 | 224 | 171,000 | 224 |
| 2004-02-13 | 217 | 219 | 215 | 218 | 101,000 | 218 |
| 2004-02-12 | 220 | 223 | 217 | 217 | 95,000 | 217 |
| 2004-02-10 | 218 | 219 | 214 | 215 | 107,000 | 215 |
| 2004-02-09 | 222 | 222 | 218 | 218 | 105,000 | 218 |
| 2004-02-06 | 217 | 217 | 215 | 217 | 60,000 | 217 |
| 2004-02-05 | 212 | 216 | 211 | 216 | 164,000 | 216 |
| 2004-02-04 | 223 | 223 | 216 | 217 | 216,000 | 217 |
| 2004-02-03 | 227 | 228 | 220 | 223 | 272,000 | 223 |
| 2004-02-02 | 230 | 230 | 224 | 225 | 273,000 | 225 |
| 2004-01-30 | 216 | 219 | 215 | 215 | 103,000 | 215 |
| 2004-01-29 | 207 | 216 | 207 | 214 | 307,000 | 214 |
| 2004-01-28 | 224 | 224 | 219 | 219 | 255,000 | 219 |
| 2004-01-27 | 230 | 230 | 225 | 225 | 125,000 | 225 |
| 2004-01-26 | 229 | 233 | 226 | 226 | 302,000 | 226 |
| 2004-01-23 | 232 | 232 | 225 | 226 | 245,000 | 226 |
| 2004-01-22 | 231 | 234 | 229 | 229 | 344,000 | 229 |
| 2004-01-21 | 228 | 233 | 227 | 230 | 332,000 | 230 |
| 2004-01-20 | 236 | 237 | 231 | 231 | 293,000 | 231 |
| 2004-01-19 | 234 | 238 | 232 | 235 | 1,069,000 | 235 |
| 2004-01-16 | 223 | 233 | 223 | 230 | 840,000 | 230 |
| 2004-01-15 | 225 | 226 | 222 | 223 | 224,000 | 223 |
| 2004-01-14 | 220 | 225 | 218 | 224 | 434,000 | 224 |
| 2004-01-13 | 228 | 229 | 225 | 225 | 296,000 | 225 |
| 2004-01-09 | 230 | 230 | 223 | 228 | 663,000 | 228 |
| 2004-01-08 | 223 | 230 | 222 | 226 | 1,345,000 | 226 |
| 2004-01-07 | 215 | 223 | 215 | 218 | 1,528,000 | 218 |
| 2004-01-06 | 211 | 216 | 208 | 214 | 1,069,000 | 214 |
| 2004-01-05 | 203 | 207 | 201 | 206 | 356,000 | 206 |
分割・併合履歴 ： なし