6101 (株)ツガミ の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 940 | 943 | 926 | 927 | 173,000 | 927 |
| 2005-12-29 | 925 | 943 | 921 | 939 | 443,000 | 939 |
| 2005-12-28 | 921 | 933 | 920 | 929 | 344,000 | 929 |
| 2005-12-27 | 930 | 932 | 918 | 924 | 384,000 | 924 |
| 2005-12-26 | 947 | 949 | 931 | 933 | 361,000 | 933 |
| 2005-12-22 | 933 | 938 | 922 | 937 | 416,000 | 937 |
| 2005-12-21 | 961 | 963 | 933 | 941 | 621,000 | 941 |
| 2005-12-20 | 920 | 950 | 916 | 950 | 682,000 | 950 |
| 2005-12-19 | 910 | 920 | 910 | 915 | 367,000 | 915 |
| 2005-12-16 | 910 | 938 | 906 | 910 | 774,000 | 910 |
| 2005-12-15 | 920 | 952 | 908 | 930 | 542,000 | 930 |
| 2005-12-14 | 978 | 978 | 930 | 938 | 837,000 | 938 |
| 2005-12-13 | 987 | 987 | 955 | 972 | 901,000 | 972 |
| 2005-12-12 | 970 | 980 | 962 | 980 | 1,045,000 | 980 |
| 2005-12-09 | 932 | 947 | 912 | 942 | 912,000 | 942 |
| 2005-12-08 | 935 | 942 | 894 | 902 | 947,000 | 902 |
| 2005-12-07 | 927 | 937 | 920 | 930 | 501,000 | 930 |
| 2005-12-06 | 935 | 945 | 913 | 917 | 708,000 | 917 |
| 2005-12-05 | 893 | 946 | 885 | 940 | 1,318,000 | 940 |
| 2005-12-02 | 878 | 884 | 870 | 883 | 701,000 | 883 |
| 2005-12-01 | 855 | 871 | 851 | 868 | 719,000 | 868 |
| 2005-11-30 | 882 | 888 | 860 | 867 | 948,000 | 867 |
| 2005-11-29 | 820 | 870 | 820 | 867 | 1,963,000 | 867 |
| 2005-11-28 | 820 | 822 | 814 | 821 | 475,000 | 821 |
| 2005-11-25 | 808 | 818 | 804 | 817 | 337,000 | 817 |
| 2005-11-24 | 822 | 824 | 810 | 812 | 387,000 | 812 |
| 2005-11-22 | 808 | 820 | 805 | 820 | 399,000 | 820 |
| 2005-11-21 | 821 | 825 | 813 | 813 | 674,000 | 813 |
| 2005-11-18 | 821 | 828 | 811 | 815 | 688,000 | 815 |
| 2005-11-17 | 819 | 823 | 807 | 820 | 928,000 | 820 |
| 2005-11-16 | 796 | 810 | 782 | 802 | 575,000 | 802 |
| 2005-11-15 | 821 | 823 | 801 | 813 | 1,136,000 | 813 |
| 2005-11-14 | 828 | 828 | 819 | 820 | 1,196,000 | 820 |
| 2005-11-11 | 794 | 810 | 794 | 798 | 368,000 | 798 |
| 2005-11-10 | 812 | 813 | 790 | 801 | 623,000 | 801 |
| 2005-11-09 | 815 | 827 | 803 | 804 | 564,000 | 804 |
| 2005-11-08 | 820 | 827 | 815 | 823 | 817,000 | 823 |
| 2005-11-07 | 838 | 840 | 806 | 809 | 1,722,000 | 809 |
| 2005-11-04 | 818 | 848 | 817 | 841 | 2,324,000 | 841 |
| 2005-11-02 | 766 | 806 | 763 | 794 | 2,066,000 | 794 |
| 2005-11-01 | 769 | 771 | 761 | 763 | 1,218,000 | 763 |
| 2005-10-31 | 725 | 745 | 725 | 745 | 1,335,000 | 745 |
| 2005-10-28 | 717 | 719 | 712 | 716 | 316,000 | 716 |
| 2005-10-27 | 721 | 725 | 717 | 722 | 464,000 | 722 |
| 2005-10-26 | 710 | 721 | 707 | 720 | 448,000 | 720 |
| 2005-10-25 | 705 | 709 | 703 | 705 | 384,000 | 705 |
| 2005-10-24 | 703 | 704 | 695 | 696 | 331,000 | 696 |
| 2005-10-21 | 704 | 706 | 696 | 705 | 356,000 | 705 |
| 2005-10-20 | 715 | 716 | 705 | 708 | 310,000 | 708 |
| 2005-10-19 | 709 | 716 | 703 | 709 | 401,000 | 709 |
| 2005-10-18 | 705 | 720 | 705 | 709 | 304,000 | 709 |
| 2005-10-17 | 711 | 718 | 708 | 710 | 435,000 | 710 |
| 2005-10-14 | 715 | 716 | 710 | 711 | 324,000 | 711 |
| 2005-10-13 | 710 | 718 | 702 | 709 | 379,000 | 709 |
| 2005-10-12 | 735 | 736 | 721 | 722 | 972,000 | 722 |
| 2005-10-11 | 720 | 731 | 716 | 729 | 1,067,000 | 729 |
| 2005-10-07 | 707 | 720 | 702 | 710 | 1,219,000 | 710 |
| 2005-10-06 | 692 | 725 | 682 | 694 | 2,404,000 | 694 |
| 2005-10-05 | 710 | 717 | 702 | 712 | 510,000 | 712 |
| 2005-10-04 | 702 | 716 | 702 | 713 | 395,000 | 713 |
| 2005-10-03 | 712 | 724 | 696 | 702 | 868,000 | 702 |
| 2005-09-30 | 734 | 736 | 721 | 722 | 574,000 | 722 |
| 2005-09-29 | 740 | 746 | 725 | 730 | 849,000 | 730 |
| 2005-09-28 | 724 | 737 | 721 | 732 | 706,000 | 732 |
| 2005-09-27 | 727 | 738 | 720 | 720 | 1,397,000 | 720 |
| 2005-09-26 | 709 | 730 | 706 | 725 | 1,505,000 | 725 |
| 2005-09-22 | 683 | 710 | 676 | 701 | 1,671,000 | 701 |
| 2005-09-21 | 680 | 685 | 672 | 681 | 1,073,000 | 681 |
| 2005-09-20 | 670 | 682 | 661 | 678 | 2,047,000 | 678 |
| 2005-09-16 | 655 | 655 | 647 | 654 | 380,000 | 654 |
| 2005-09-15 | 645 | 656 | 644 | 653 | 487,000 | 653 |
| 2005-09-14 | 645 | 649 | 642 | 647 | 297,000 | 647 |
| 2005-09-13 | 650 | 652 | 644 | 647 | 408,000 | 647 |
| 2005-09-12 | 651 | 660 | 643 | 647 | 1,157,000 | 647 |
| 2005-09-09 | 645 | 645 | 635 | 636 | 1,071,000 | 636 |
| 2005-09-08 | 652 | 653 | 642 | 642 | 460,000 | 642 |
| 2005-09-07 | 665 | 669 | 649 | 652 | 742,000 | 652 |
| 2005-09-06 | 665 | 672 | 657 | 657 | 629,000 | 657 |
| 2005-09-05 | 656 | 662 | 651 | 662 | 392,000 | 662 |
| 2005-09-02 | 660 | 662 | 655 | 655 | 326,000 | 655 |
| 2005-09-01 | 661 | 665 | 654 | 656 | 761,000 | 656 |
| 2005-08-31 | 655 | 660 | 652 | 657 | 468,000 | 657 |
| 2005-08-30 | 652 | 658 | 651 | 655 | 463,000 | 655 |
| 2005-08-29 | 658 | 659 | 650 | 652 | 391,000 | 652 |
| 2005-08-26 | 664 | 667 | 658 | 663 | 276,000 | 663 |
| 2005-08-25 | 661 | 669 | 659 | 666 | 387,000 | 666 |
| 2005-08-24 | 665 | 673 | 662 | 671 | 422,000 | 671 |
| 2005-08-23 | 675 | 676 | 666 | 666 | 392,000 | 666 |
| 2005-08-22 | 660 | 669 | 660 | 665 | 268,000 | 665 |
| 2005-08-19 | 664 | 667 | 656 | 659 | 258,000 | 659 |
| 2005-08-18 | 678 | 678 | 666 | 668 | 345,000 | 668 |
| 2005-08-17 | 674 | 676 | 670 | 670 | 396,000 | 670 |
| 2005-08-16 | 681 | 690 | 672 | 679 | 961,000 | 679 |
| 2005-08-15 | 651 | 674 | 651 | 673 | 919,000 | 673 |
| 2005-08-12 | 653 | 662 | 647 | 650 | 438,000 | 650 |
| 2005-08-11 | 647 | 657 | 647 | 653 | 564,000 | 653 |
| 2005-08-10 | 668 | 671 | 655 | 657 | 1,105,000 | 657 |
| 2005-08-09 | 652 | 673 | 650 | 657 | 1,112,000 | 657 |
| 2005-08-08 | 631 | 656 | 623 | 652 | 1,115,000 | 652 |
| 2005-08-05 | 632 | 675 | 632 | 653 | 3,480,000 | 653 |
| 2005-08-04 | 640 | 642 | 626 | 632 | 1,159,000 | 632 |
| 2005-08-03 | 643 | 645 | 631 | 638 | 1,028,000 | 638 |
| 2005-08-02 | 638 | 668 | 633 | 654 | 3,250,000 | 654 |
| 2005-08-01 | 590 | 621 | 588 | 618 | 2,286,000 | 618 |
| 2005-07-29 | 582 | 588 | 578 | 583 | 734,000 | 583 |
| 2005-07-28 | 582 | 583 | 576 | 579 | 444,000 | 579 |
| 2005-07-27 | 579 | 583 | 575 | 579 | 1,041,000 | 579 |
| 2005-07-26 | 580 | 599 | 572 | 580 | 2,293,000 | 580 |
| 2005-07-25 | 575 | 582 | 572 | 580 | 1,052,000 | 580 |
| 2005-07-22 | 571 | 573 | 565 | 573 | 734,000 | 573 |
| 2005-07-21 | 562 | 577 | 562 | 575 | 1,893,000 | 575 |
| 2005-07-20 | 554 | 560 | 551 | 557 | 615,000 | 557 |
| 2005-07-19 | 544 | 553 | 544 | 549 | 251,000 | 549 |
| 2005-07-15 | 550 | 552 | 543 | 550 | 318,000 | 550 |
| 2005-07-14 | 542 | 553 | 541 | 550 | 428,000 | 550 |
| 2005-07-13 | 553 | 553 | 544 | 544 | 474,000 | 544 |
| 2005-07-12 | 557 | 557 | 551 | 553 | 379,000 | 553 |
| 2005-07-11 | 555 | 559 | 553 | 555 | 626,000 | 555 |
| 2005-07-08 | 562 | 564 | 545 | 550 | 1,167,000 | 550 |
| 2005-07-07 | 554 | 564 | 548 | 561 | 1,789,000 | 561 |
| 2005-07-06 | 547 | 555 | 546 | 553 | 1,053,000 | 553 |
| 2005-07-05 | 542 | 546 | 541 | 542 | 490,000 | 542 |
| 2005-07-04 | 536 | 538 | 532 | 538 | 345,000 | 538 |
| 2005-07-01 | 537 | 537 | 530 | 534 | 343,000 | 534 |
| 2005-06-30 | 541 | 542 | 531 | 537 | 469,000 | 537 |
| 2005-06-29 | 540 | 547 | 535 | 539 | 1,032,000 | 539 |
| 2005-06-28 | 524 | 537 | 523 | 534 | 1,662,000 | 534 |
| 2005-06-27 | 536 | 536 | 521 | 524 | 1,389,000 | 524 |
| 2005-06-24 | 541 | 547 | 537 | 541 | 496,000 | 541 |
| 2005-06-23 | 550 | 550 | 546 | 549 | 277,000 | 549 |
| 2005-06-22 | 541 | 550 | 540 | 546 | 476,000 | 546 |
| 2005-06-21 | 547 | 547 | 541 | 542 | 305,000 | 542 |
| 2005-06-20 | 551 | 551 | 538 | 550 | 623,000 | 550 |
| 2005-06-17 | 555 | 555 | 546 | 551 | 455,000 | 551 |
| 2005-06-16 | 555 | 560 | 553 | 553 | 1,017,000 | 553 |
| 2005-06-15 | 555 | 555 | 545 | 553 | 631,000 | 553 |
| 2005-06-14 | 565 | 566 | 548 | 551 | 1,091,000 | 551 |
| 2005-06-13 | 564 | 570 | 558 | 560 | 709,000 | 560 |
| 2005-06-10 | 562 | 565 | 553 | 558 | 866,000 | 558 |
| 2005-06-09 | 567 | 568 | 556 | 559 | 585,000 | 559 |
| 2005-06-08 | 560 | 568 | 556 | 562 | 1,782,000 | 562 |
| 2005-06-07 | 564 | 565 | 550 | 555 | 1,218,000 | 555 |
| 2005-06-06 | 536 | 558 | 536 | 558 | 1,512,000 | 558 |
| 2005-06-03 | 538 | 544 | 533 | 544 | 636,000 | 544 |
| 2005-06-02 | 544 | 544 | 538 | 538 | 1,082,000 | 538 |
| 2005-06-01 | 538 | 543 | 534 | 541 | 992,000 | 541 |
| 2005-05-31 | 552 | 553 | 528 | 541 | 2,287,000 | 541 |
| 2005-05-30 | 540 | 552 | 540 | 545 | 2,030,000 | 545 |
| 2005-05-27 | 535 | 540 | 532 | 533 | 2,735,000 | 533 |
| 2005-05-26 | 511 | 530 | 511 | 527 | 2,714,000 | 527 |
| 2005-05-25 | 515 | 516 | 506 | 513 | 1,428,000 | 513 |
| 2005-05-24 | 517 | 523 | 508 | 515 | 2,762,000 | 515 |
| 2005-05-23 | 492 | 513 | 491 | 512 | 2,568,000 | 512 |
| 2005-05-20 | 488 | 495 | 486 | 490 | 1,534,000 | 490 |
| 2005-05-19 | 464 | 493 | 464 | 485 | 1,327,000 | 485 |
| 2005-05-18 | 459 | 465 | 457 | 458 | 429,000 | 458 |
| 2005-05-17 | 484 | 486 | 452 | 454 | 785,000 | 454 |
| 2005-05-16 | 492 | 492 | 481 | 482 | 410,000 | 482 |
| 2005-05-13 | 477 | 495 | 476 | 492 | 824,000 | 492 |
| 2005-05-12 | 485 | 494 | 480 | 481 | 608,000 | 481 |
| 2005-05-11 | 482 | 493 | 480 | 487 | 666,000 | 487 |
| 2005-05-10 | 504 | 506 | 491 | 492 | 1,367,000 | 492 |
| 2005-05-09 | 494 | 501 | 486 | 497 | 2,086,000 | 497 |
| 2005-05-06 | 473 | 484 | 473 | 484 | 745,000 | 484 |
| 2005-05-02 | 473 | 473 | 466 | 468 | 323,000 | 468 |
| 2005-04-28 | 465 | 476 | 464 | 472 | 995,000 | 472 |
| 2005-04-27 | 456 | 463 | 455 | 463 | 208,000 | 463 |
| 2005-04-26 | 460 | 463 | 457 | 460 | 231,000 | 460 |
| 2005-04-25 | 468 | 469 | 462 | 464 | 567,000 | 464 |
| 2005-04-22 | 471 | 472 | 465 | 470 | 677,000 | 470 |
| 2005-04-21 | 445 | 464 | 445 | 462 | 640,000 | 462 |
| 2005-04-20 | 478 | 478 | 460 | 464 | 891,000 | 464 |
| 2005-04-19 | 460 | 471 | 452 | 470 | 880,000 | 470 |
| 2005-04-18 | 459 | 461 | 439 | 451 | 2,246,000 | 451 |
| 2005-04-15 | 454 | 482 | 452 | 480 | 1,819,000 | 480 |
| 2005-04-14 | 458 | 470 | 456 | 468 | 922,000 | 468 |
| 2005-04-13 | 476 | 480 | 459 | 473 | 1,111,000 | 473 |
| 2005-04-12 | 490 | 499 | 478 | 479 | 843,000 | 479 |
| 2005-04-11 | 490 | 494 | 485 | 488 | 647,000 | 488 |
| 2005-04-08 | 499 | 504 | 494 | 499 | 1,326,000 | 499 |
| 2005-04-07 | 484 | 496 | 483 | 496 | 1,569,000 | 496 |
| 2005-04-06 | 477 | 481 | 475 | 480 | 891,000 | 480 |
| 2005-04-05 | 456 | 482 | 451 | 477 | 1,904,000 | 477 |
| 2005-04-04 | 451 | 454 | 447 | 452 | 349,000 | 452 |
| 2005-04-01 | 447 | 457 | 439 | 456 | 473,000 | 456 |
| 2005-03-31 | 440 | 446 | 439 | 446 | 386,000 | 446 |
| 2005-03-30 | 445 | 450 | 434 | 440 | 802,000 | 440 |
| 2005-03-29 | 459 | 461 | 441 | 452 | 799,000 | 452 |
| 2005-03-28 | 437 | 455 | 437 | 451 | 555,000 | 451 |
| 2005-03-25 | 464 | 470 | 440 | 444 | 2,663,000 | 444 |
| 2005-03-24 | 425 | 464 | 425 | 449 | 4,643,000 | 449 |
| 2005-03-23 | 412 | 425 | 406 | 422 | 1,047,000 | 422 |
| 2005-03-22 | 407 | 413 | 406 | 411 | 274,000 | 411 |
| 2005-03-18 | 410 | 410 | 405 | 407 | 195,000 | 407 |
| 2005-03-17 | 409 | 409 | 405 | 409 | 243,000 | 409 |
| 2005-03-16 | 407 | 414 | 405 | 412 | 482,000 | 412 |
| 2005-03-15 | 412 | 418 | 404 | 406 | 659,000 | 406 |
| 2005-03-14 | 400 | 413 | 400 | 410 | 1,045,000 | 410 |
| 2005-03-11 | 404 | 404 | 400 | 400 | 639,000 | 400 |
| 2005-03-10 | 399 | 406 | 399 | 399 | 1,002,000 | 399 |
| 2005-03-09 | 395 | 402 | 395 | 398 | 490,000 | 398 |
| 2005-03-08 | 394 | 396 | 394 | 395 | 218,000 | 395 |
| 2005-03-07 | 399 | 403 | 395 | 397 | 511,000 | 397 |
| 2005-03-04 | 395 | 398 | 394 | 397 | 583,000 | 397 |
| 2005-03-03 | 400 | 402 | 395 | 396 | 1,057,000 | 396 |
| 2005-03-02 | 400 | 407 | 399 | 402 | 1,105,000 | 402 |
| 2005-03-01 | 386 | 401 | 386 | 400 | 1,026,000 | 400 |
| 2005-02-28 | 383 | 393 | 382 | 390 | 1,016,000 | 390 |
| 2005-02-25 | 380 | 383 | 376 | 381 | 458,000 | 381 |
| 2005-02-24 | 374 | 380 | 374 | 378 | 430,000 | 378 |
| 2005-02-23 | 375 | 377 | 374 | 375 | 246,000 | 375 |
| 2005-02-22 | 379 | 380 | 375 | 378 | 282,000 | 378 |
| 2005-02-21 | 377 | 380 | 374 | 378 | 304,000 | 378 |
| 2005-02-18 | 374 | 377 | 373 | 374 | 394,000 | 374 |
| 2005-02-17 | 378 | 380 | 376 | 376 | 464,000 | 376 |
| 2005-02-16 | 380 | 390 | 378 | 380 | 1,305,000 | 380 |
| 2005-02-15 | 382 | 383 | 380 | 381 | 361,000 | 381 |
| 2005-02-14 | 387 | 388 | 380 | 380 | 754,000 | 380 |
| 2005-02-10 | 384 | 388 | 380 | 381 | 1,292,000 | 381 |
| 2005-02-09 | 362 | 399 | 360 | 384 | 5,280,000 | 384 |
| 2005-02-08 | 356 | 361 | 356 | 360 | 503,000 | 360 |
| 2005-02-07 | 360 | 360 | 355 | 357 | 460,000 | 357 |
| 2005-02-04 | 360 | 362 | 356 | 358 | 292,000 | 358 |
| 2005-02-03 | 357 | 361 | 356 | 360 | 588,000 | 360 |
| 2005-02-02 | 353 | 359 | 353 | 358 | 485,000 | 358 |
| 2005-02-01 | 356 | 358 | 351 | 352 | 433,000 | 352 |
| 2005-01-31 | 355 | 357 | 352 | 355 | 627,000 | 355 |
| 2005-01-28 | 358 | 358 | 353 | 355 | 577,000 | 355 |
| 2005-01-27 | 367 | 367 | 355 | 357 | 672,000 | 357 |
| 2005-01-26 | 358 | 358 | 355 | 358 | 283,000 | 358 |
| 2005-01-25 | 361 | 361 | 354 | 356 | 344,000 | 356 |
| 2005-01-24 | 349 | 360 | 348 | 360 | 667,000 | 360 |
| 2005-01-21 | 342 | 350 | 341 | 349 | 553,000 | 349 |
| 2005-01-20 | 350 | 351 | 346 | 347 | 495,000 | 347 |
| 2005-01-19 | 360 | 361 | 351 | 353 | 506,000 | 353 |
| 2005-01-18 | 361 | 364 | 356 | 358 | 604,000 | 358 |
| 2005-01-17 | 371 | 377 | 364 | 364 | 1,470,000 | 364 |
| 2005-01-14 | 341 | 359 | 340 | 356 | 2,336,000 | 356 |
| 2005-01-13 | 342 | 345 | 338 | 343 | 878,000 | 343 |
| 2005-01-12 | 336 | 341 | 335 | 341 | 835,000 | 341 |
| 2005-01-11 | 331 | 338 | 331 | 337 | 719,000 | 337 |
| 2005-01-07 | 338 | 338 | 329 | 331 | 712,000 | 331 |
| 2005-01-06 | 325 | 338 | 325 | 336 | 1,094,000 | 336 |
| 2005-01-05 | 320 | 328 | 319 | 325 | 654,000 | 325 |
| 2005-01-04 | 319 | 323 | 319 | 323 | 135,000 | 323 |
分割・併合履歴 ： なし