6101 (株)ツガミ の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 754 | 763 | 751 | 751 | 282,000 | 751 |
| 2006-12-28 | 767 | 767 | 756 | 759 | 314,000 | 759 |
| 2006-12-27 | 765 | 767 | 755 | 756 | 282,000 | 756 |
| 2006-12-26 | 752 | 769 | 752 | 768 | 232,000 | 768 |
| 2006-12-25 | 755 | 764 | 754 | 760 | 171,000 | 760 |
| 2006-12-22 | 773 | 773 | 755 | 758 | 419,000 | 758 |
| 2006-12-21 | 748 | 775 | 747 | 769 | 1,292,000 | 769 |
| 2006-12-20 | 729 | 746 | 729 | 745 | 345,000 | 745 |
| 2006-12-19 | 738 | 742 | 727 | 730 | 449,000 | 730 |
| 2006-12-18 | 732 | 743 | 729 | 737 | 320,000 | 737 |
| 2006-12-15 | 740 | 740 | 731 | 734 | 414,000 | 734 |
| 2006-12-14 | 742 | 749 | 736 | 740 | 647,000 | 740 |
| 2006-12-13 | 737 | 747 | 733 | 745 | 722,000 | 745 |
| 2006-12-12 | 720 | 732 | 720 | 731 | 950,000 | 731 |
| 2006-12-11 | 709 | 719 | 697 | 719 | 569,000 | 719 |
| 2006-12-08 | 698 | 714 | 673 | 709 | 1,579,000 | 709 |
| 2006-12-07 | 690 | 696 | 686 | 695 | 1,089,000 | 695 |
| 2006-12-06 | 679 | 686 | 676 | 683 | 452,000 | 683 |
| 2006-12-05 | 686 | 686 | 666 | 670 | 550,000 | 670 |
| 2006-12-04 | 683 | 688 | 674 | 686 | 482,000 | 686 |
| 2006-12-01 | 677 | 686 | 676 | 684 | 449,000 | 684 |
| 2006-11-30 | 669 | 678 | 665 | 672 | 662,000 | 672 |
| 2006-11-29 | 658 | 668 | 658 | 668 | 364,000 | 668 |
| 2006-11-28 | 641 | 657 | 640 | 654 | 460,000 | 654 |
| 2006-11-27 | 649 | 656 | 645 | 653 | 671,000 | 653 |
| 2006-11-24 | 654 | 654 | 641 | 649 | 463,000 | 649 |
| 2006-11-22 | 639 | 668 | 635 | 666 | 767,000 | 666 |
| 2006-11-21 | 646 | 651 | 640 | 641 | 320,000 | 641 |
| 2006-11-20 | 673 | 673 | 647 | 648 | 616,000 | 648 |
| 2006-11-17 | 672 | 702 | 668 | 686 | 1,807,000 | 686 |
| 2006-11-16 | 674 | 684 | 673 | 678 | 556,000 | 678 |
| 2006-11-15 | 678 | 678 | 662 | 667 | 360,000 | 667 |
| 2006-11-14 | 642 | 686 | 641 | 670 | 1,056,000 | 670 |
| 2006-11-13 | 636 | 641 | 627 | 632 | 466,000 | 632 |
| 2006-11-10 | 652 | 656 | 625 | 640 | 718,000 | 640 |
| 2006-11-09 | 666 | 672 | 651 | 656 | 290,000 | 656 |
| 2006-11-08 | 670 | 672 | 657 | 657 | 286,000 | 657 |
| 2006-11-07 | 692 | 693 | 673 | 673 | 585,000 | 673 |
| 2006-11-06 | 690 | 694 | 677 | 690 | 363,000 | 690 |
| 2006-11-02 | 697 | 704 | 693 | 700 | 509,000 | 700 |
| 2006-11-01 | 694 | 707 | 690 | 707 | 580,000 | 707 |
| 2006-10-31 | 696 | 696 | 685 | 690 | 634,000 | 690 |
| 2006-10-30 | 709 | 709 | 695 | 696 | 598,000 | 696 |
| 2006-10-27 | 697 | 702 | 691 | 700 | 614,000 | 700 |
| 2006-10-26 | 695 | 697 | 692 | 696 | 797,000 | 696 |
| 2006-10-25 | 706 | 715 | 695 | 695 | 632,000 | 695 |
| 2006-10-24 | 710 | 725 | 710 | 716 | 650,000 | 716 |
| 2006-10-23 | 709 | 709 | 698 | 706 | 704,000 | 706 |
| 2006-10-20 | 687 | 709 | 687 | 709 | 1,054,000 | 709 |
| 2006-10-19 | 680 | 694 | 676 | 686 | 708,000 | 686 |
| 2006-10-18 | 665 | 676 | 663 | 674 | 817,000 | 674 |
| 2006-10-17 | 673 | 676 | 662 | 674 | 963,000 | 674 |
| 2006-10-16 | 632 | 678 | 629 | 672 | 1,177,000 | 672 |
| 2006-10-13 | 627 | 631 | 617 | 626 | 826,000 | 626 |
| 2006-10-12 | 615 | 624 | 605 | 624 | 479,000 | 624 |
| 2006-10-11 | 643 | 643 | 613 | 616 | 806,000 | 616 |
| 2006-10-10 | 645 | 661 | 640 | 644 | 529,000 | 644 |
| 2006-10-06 | 659 | 661 | 643 | 650 | 924,000 | 650 |
| 2006-10-05 | 667 | 675 | 660 | 670 | 824,000 | 670 |
| 2006-10-04 | 684 | 685 | 656 | 657 | 767,000 | 657 |
| 2006-10-03 | 685 | 690 | 677 | 689 | 400,000 | 689 |
| 2006-10-02 | 682 | 693 | 674 | 689 | 626,000 | 689 |
| 2006-09-29 | 670 | 680 | 663 | 675 | 1,253,000 | 675 |
| 2006-09-28 | 678 | 679 | 656 | 666 | 1,530,000 | 666 |
| 2006-09-27 | 666 | 678 | 657 | 677 | 422,000 | 677 |
| 2006-09-26 | 668 | 672 | 655 | 656 | 609,000 | 656 |
| 2006-09-25 | 685 | 686 | 650 | 672 | 419,000 | 672 |
| 2006-09-22 | 690 | 691 | 682 | 684 | 315,000 | 684 |
| 2006-09-21 | 702 | 702 | 690 | 698 | 270,000 | 698 |
| 2006-09-20 | 692 | 696 | 686 | 694 | 413,000 | 694 |
| 2006-09-19 | 687 | 705 | 687 | 692 | 198,000 | 692 |
| 2006-09-15 | 697 | 704 | 682 | 688 | 542,000 | 688 |
| 2006-09-14 | 679 | 688 | 677 | 679 | 248,000 | 679 |
| 2006-09-13 | 701 | 706 | 678 | 678 | 406,000 | 678 |
| 2006-09-12 | 691 | 703 | 691 | 692 | 320,000 | 692 |
| 2006-09-11 | 719 | 725 | 702 | 703 | 658,000 | 703 |
| 2006-09-08 | 716 | 724 | 712 | 720 | 928,000 | 720 |
| 2006-09-07 | 725 | 735 | 711 | 732 | 610,000 | 732 |
| 2006-09-06 | 740 | 746 | 737 | 745 | 719,000 | 745 |
| 2006-09-05 | 726 | 750 | 720 | 750 | 1,071,000 | 750 |
| 2006-09-04 | 719 | 723 | 715 | 718 | 450,000 | 718 |
| 2006-09-01 | 699 | 708 | 696 | 708 | 376,000 | 708 |
| 2006-08-31 | 688 | 701 | 688 | 698 | 467,000 | 698 |
| 2006-08-30 | 688 | 695 | 679 | 687 | 834,000 | 687 |
| 2006-08-29 | 704 | 708 | 690 | 695 | 997,000 | 695 |
| 2006-08-28 | 720 | 723 | 701 | 703 | 959,000 | 703 |
| 2006-08-25 | 718 | 736 | 718 | 733 | 619,000 | 733 |
| 2006-08-24 | 730 | 730 | 713 | 714 | 795,000 | 714 |
| 2006-08-23 | 732 | 740 | 727 | 736 | 322,000 | 736 |
| 2006-08-22 | 719 | 739 | 714 | 737 | 591,000 | 737 |
| 2006-08-21 | 732 | 735 | 720 | 720 | 309,000 | 720 |
| 2006-08-18 | 721 | 742 | 721 | 742 | 441,000 | 742 |
| 2006-08-17 | 740 | 742 | 727 | 729 | 405,000 | 729 |
| 2006-08-16 | 715 | 732 | 715 | 732 | 745,000 | 732 |
| 2006-08-15 | 709 | 715 | 705 | 711 | 645,000 | 711 |
| 2006-08-14 | 684 | 707 | 677 | 707 | 542,000 | 707 |
| 2006-08-11 | 683 | 699 | 682 | 683 | 317,000 | 683 |
| 2006-08-10 | 682 | 694 | 677 | 693 | 460,000 | 693 |
| 2006-08-09 | 676 | 689 | 667 | 688 | 491,000 | 688 |
| 2006-08-08 | 670 | 695 | 669 | 679 | 695,000 | 679 |
| 2006-08-07 | 703 | 715 | 674 | 682 | 877,000 | 682 |
| 2006-08-04 | 728 | 728 | 715 | 718 | 564,000 | 718 |
| 2006-08-03 | 731 | 735 | 722 | 728 | 353,000 | 728 |
| 2006-08-02 | 717 | 737 | 710 | 737 | 553,000 | 737 |
| 2006-08-01 | 742 | 745 | 718 | 723 | 384,000 | 723 |
| 2006-07-31 | 750 | 750 | 735 | 742 | 518,000 | 742 |
| 2006-07-28 | 708 | 740 | 694 | 738 | 876,000 | 738 |
| 2006-07-27 | 670 | 702 | 665 | 697 | 527,000 | 697 |
| 2006-07-26 | 695 | 704 | 681 | 685 | 520,000 | 685 |
| 2006-07-25 | 701 | 716 | 685 | 695 | 1,021,000 | 695 |
| 2006-07-24 | 723 | 723 | 690 | 711 | 2,163,000 | 711 |
| 2006-07-21 | 699 | 734 | 695 | 733 | 1,822,000 | 733 |
| 2006-07-20 | 675 | 685 | 667 | 684 | 759,000 | 684 |
| 2006-07-19 | 661 | 670 | 634 | 643 | 915,000 | 643 |
| 2006-07-18 | 673 | 690 | 661 | 661 | 621,000 | 661 |
| 2006-07-14 | 709 | 714 | 702 | 703 | 437,000 | 703 |
| 2006-07-13 | 710 | 725 | 700 | 714 | 828,000 | 714 |
| 2006-07-12 | 756 | 756 | 714 | 740 | 1,396,000 | 740 |
| 2006-07-11 | 771 | 778 | 769 | 773 | 758,000 | 773 |
| 2006-07-10 | 757 | 779 | 737 | 779 | 677,000 | 779 |
| 2006-07-07 | 768 | 768 | 754 | 759 | 478,000 | 759 |
| 2006-07-06 | 760 | 767 | 758 | 764 | 532,000 | 764 |
| 2006-07-05 | 757 | 769 | 747 | 763 | 511,000 | 763 |
| 2006-07-04 | 762 | 763 | 755 | 759 | 340,000 | 759 |
| 2006-07-03 | 763 | 764 | 749 | 751 | 433,000 | 751 |
| 2006-06-30 | 742 | 758 | 735 | 750 | 929,000 | 750 |
| 2006-06-29 | 724 | 734 | 717 | 723 | 821,000 | 723 |
| 2006-06-28 | 739 | 746 | 732 | 734 | 445,000 | 734 |
| 2006-06-27 | 760 | 764 | 750 | 759 | 387,000 | 759 |
| 2006-06-26 | 744 | 759 | 739 | 755 | 495,000 | 755 |
| 2006-06-23 | 719 | 747 | 707 | 742 | 732,000 | 742 |
| 2006-06-22 | 718 | 724 | 709 | 720 | 359,000 | 720 |
| 2006-06-21 | 708 | 708 | 691 | 703 | 307,000 | 703 |
| 2006-06-20 | 707 | 713 | 691 | 708 | 691,000 | 708 |
| 2006-06-19 | 728 | 731 | 718 | 720 | 498,000 | 720 |
| 2006-06-16 | 724 | 749 | 724 | 745 | 604,000 | 745 |
| 2006-06-15 | 737 | 737 | 707 | 714 | 876,000 | 714 |
| 2006-06-14 | 668 | 701 | 665 | 688 | 553,000 | 688 |
| 2006-06-13 | 704 | 704 | 687 | 688 | 828,000 | 688 |
| 2006-06-12 | 689 | 716 | 684 | 707 | 880,000 | 707 |
| 2006-06-09 | 679 | 712 | 655 | 685 | 1,153,000 | 685 |
| 2006-06-08 | 693 | 700 | 661 | 675 | 1,279,000 | 675 |
| 2006-06-07 | 716 | 737 | 700 | 703 | 845,000 | 703 |
| 2006-06-06 | 750 | 750 | 728 | 736 | 562,000 | 736 |
| 2006-06-05 | 760 | 772 | 711 | 764 | 1,123,000 | 764 |
| 2006-06-02 | 743 | 749 | 689 | 745 | 1,485,000 | 745 |
| 2006-06-01 | 777 | 785 | 725 | 735 | 1,614,000 | 735 |
| 2006-05-31 | 733 | 751 | 720 | 740 | 1,213,000 | 740 |
| 2006-05-30 | 782 | 789 | 758 | 773 | 920,000 | 773 |
| 2006-05-29 | 801 | 805 | 780 | 782 | 690,000 | 782 |
| 2006-05-26 | 780 | 797 | 780 | 791 | 595,000 | 791 |
| 2006-05-25 | 799 | 800 | 774 | 779 | 589,000 | 779 |
| 2006-05-24 | 765 | 780 | 753 | 779 | 877,000 | 779 |
| 2006-05-23 | 790 | 803 | 773 | 775 | 1,082,000 | 775 |
| 2006-05-22 | 838 | 843 | 800 | 803 | 720,000 | 803 |
| 2006-05-19 | 820 | 840 | 791 | 831 | 2,022,000 | 831 |
| 2006-05-18 | 866 | 880 | 821 | 848 | 1,517,000 | 848 |
| 2006-05-17 | 873 | 904 | 866 | 904 | 765,000 | 904 |
| 2006-05-16 | 894 | 894 | 860 | 865 | 417,000 | 865 |
| 2006-05-15 | 880 | 894 | 880 | 885 | 356,000 | 885 |
| 2006-05-12 | 896 | 907 | 887 | 902 | 371,000 | 902 |
| 2006-05-11 | 917 | 923 | 891 | 903 | 614,000 | 903 |
| 2006-05-10 | 947 | 947 | 916 | 923 | 432,000 | 923 |
| 2006-05-09 | 940 | 945 | 936 | 940 | 389,000 | 940 |
| 2006-05-08 | 955 | 961 | 935 | 943 | 580,000 | 943 |
| 2006-05-02 | 934 | 953 | 920 | 953 | 676,000 | 953 |
| 2006-05-01 | 924 | 937 | 916 | 935 | 430,000 | 935 |
| 2006-04-28 | 932 | 932 | 915 | 929 | 360,000 | 929 |
| 2006-04-27 | 940 | 944 | 910 | 934 | 242,000 | 934 |
| 2006-04-26 | 930 | 939 | 925 | 933 | 382,000 | 933 |
| 2006-04-25 | 930 | 934 | 923 | 931 | 335,000 | 931 |
| 2006-04-24 | 933 | 944 | 926 | 940 | 499,000 | 940 |
| 2006-04-21 | 928 | 957 | 925 | 950 | 1,032,000 | 950 |
| 2006-04-20 | 931 | 937 | 926 | 934 | 318,000 | 934 |
| 2006-04-19 | 937 | 941 | 929 | 931 | 558,000 | 931 |
| 2006-04-18 | 878 | 914 | 878 | 907 | 358,000 | 907 |
| 2006-04-17 | 922 | 922 | 898 | 898 | 456,000 | 898 |
| 2006-04-14 | 929 | 944 | 921 | 922 | 475,000 | 922 |
| 2006-04-13 | 945 | 945 | 914 | 938 | 325,000 | 938 |
| 2006-04-12 | 951 | 954 | 937 | 938 | 276,000 | 938 |
| 2006-04-11 | 951 | 961 | 936 | 951 | 319,000 | 951 |
| 2006-04-10 | 968 | 968 | 934 | 952 | 642,000 | 952 |
| 2006-04-07 | 969 | 970 | 957 | 968 | 250,000 | 968 |
| 2006-04-06 | 960 | 969 | 955 | 969 | 317,000 | 969 |
| 2006-04-05 | 967 | 977 | 945 | 950 | 566,000 | 950 |
| 2006-04-04 | 977 | 979 | 966 | 971 | 536,000 | 971 |
| 2006-04-03 | 941 | 968 | 941 | 967 | 684,000 | 967 |
| 2006-03-31 | 955 | 957 | 948 | 949 | 298,000 | 949 |
| 2006-03-30 | 966 | 968 | 953 | 955 | 355,000 | 955 |
| 2006-03-29 | 959 | 971 | 935 | 965 | 686,000 | 965 |
| 2006-03-28 | 948 | 958 | 940 | 955 | 449,000 | 955 |
| 2006-03-27 | 941 | 960 | 935 | 958 | 996,000 | 958 |
| 2006-03-24 | 902 | 928 | 902 | 927 | 798,000 | 927 |
| 2006-03-23 | 910 | 914 | 898 | 905 | 736,000 | 905 |
| 2006-03-22 | 878 | 898 | 870 | 892 | 550,000 | 892 |
| 2006-03-20 | 861 | 888 | 861 | 882 | 484,000 | 882 |
| 2006-03-17 | 839 | 860 | 838 | 860 | 361,000 | 860 |
| 2006-03-16 | 869 | 869 | 838 | 841 | 414,000 | 841 |
| 2006-03-15 | 871 | 879 | 861 | 869 | 351,000 | 869 |
| 2006-03-14 | 871 | 875 | 857 | 867 | 394,000 | 867 |
| 2006-03-13 | 880 | 890 | 872 | 887 | 798,000 | 887 |
| 2006-03-10 | 857 | 885 | 851 | 880 | 1,672,000 | 880 |
| 2006-03-09 | 783 | 864 | 781 | 847 | 2,319,000 | 847 |
| 2006-03-08 | 805 | 805 | 780 | 781 | 347,000 | 781 |
| 2006-03-07 | 790 | 811 | 789 | 800 | 633,000 | 800 |
| 2006-03-06 | 787 | 799 | 773 | 781 | 561,000 | 781 |
| 2006-03-03 | 801 | 817 | 778 | 785 | 826,000 | 785 |
| 2006-03-02 | 835 | 837 | 806 | 809 | 443,000 | 809 |
| 2006-03-01 | 814 | 834 | 812 | 817 | 548,000 | 817 |
| 2006-02-28 | 841 | 846 | 818 | 820 | 669,000 | 820 |
| 2006-02-27 | 854 | 856 | 830 | 836 | 778,000 | 836 |
| 2006-02-24 | 847 | 855 | 842 | 854 | 496,000 | 854 |
| 2006-02-23 | 848 | 850 | 833 | 840 | 550,000 | 840 |
| 2006-02-22 | 825 | 840 | 803 | 830 | 648,000 | 830 |
| 2006-02-21 | 774 | 813 | 771 | 812 | 742,000 | 812 |
| 2006-02-20 | 800 | 816 | 769 | 784 | 796,000 | 784 |
| 2006-02-17 | 838 | 861 | 830 | 830 | 880,000 | 830 |
| 2006-02-16 | 847 | 869 | 838 | 842 | 343,000 | 842 |
| 2006-02-15 | 891 | 894 | 852 | 862 | 432,000 | 862 |
| 2006-02-14 | 855 | 875 | 791 | 861 | 1,051,000 | 861 |
| 2006-02-13 | 901 | 901 | 865 | 875 | 518,000 | 875 |
| 2006-02-10 | 923 | 944 | 901 | 917 | 537,000 | 917 |
| 2006-02-09 | 974 | 974 | 922 | 928 | 613,000 | 928 |
| 2006-02-08 | 980 | 981 | 938 | 940 | 891,000 | 940 |
| 2006-02-07 | 984 | 991 | 974 | 985 | 931,000 | 985 |
| 2006-02-06 | 950 | 966 | 945 | 966 | 422,000 | 966 |
| 2006-02-03 | 933 | 949 | 929 | 949 | 383,000 | 949 |
| 2006-02-02 | 945 | 947 | 926 | 933 | 671,000 | 933 |
| 2006-02-01 | 937 | 953 | 937 | 948 | 503,000 | 948 |
| 2006-01-31 | 944 | 948 | 937 | 939 | 514,000 | 939 |
| 2006-01-30 | 960 | 969 | 946 | 954 | 884,000 | 954 |
| 2006-01-27 | 933 | 945 | 931 | 940 | 841,000 | 940 |
| 2006-01-26 | 905 | 919 | 905 | 917 | 592,000 | 917 |
| 2006-01-25 | 911 | 919 | 903 | 905 | 359,000 | 905 |
| 2006-01-24 | 867 | 902 | 866 | 901 | 638,000 | 901 |
| 2006-01-23 | 894 | 898 | 860 | 877 | 372,000 | 877 |
| 2006-01-20 | 926 | 937 | 904 | 909 | 553,000 | 909 |
| 2006-01-19 | 910 | 941 | 888 | 929 | 894,000 | 929 |
| 2006-01-18 | 909 | 930 | 840 | 930 | 1,090,000 | 930 |
| 2006-01-17 | 950 | 969 | 933 | 939 | 509,000 | 939 |
| 2006-01-16 | 969 | 975 | 962 | 975 | 435,000 | 975 |
| 2006-01-13 | 970 | 989 | 968 | 979 | 947,000 | 979 |
| 2006-01-12 | 984 | 994 | 963 | 973 | 648,000 | 973 |
| 2006-01-11 | 963 | 984 | 949 | 982 | 935,000 | 982 |
| 2006-01-10 | 967 | 970 | 950 | 969 | 635,000 | 969 |
| 2006-01-06 | 961 | 965 | 956 | 957 | 393,000 | 957 |
| 2006-01-05 | 970 | 975 | 953 | 959 | 837,000 | 959 |
| 2006-01-04 | 947 | 966 | 943 | 959 | 509,000 | 959 |
分割・併合履歴 ： なし