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
2006-12-29754763751751282,000751
2006-12-28767767756759314,000759
2006-12-27765767755756282,000756
2006-12-26752769752768232,000768
2006-12-25755764754760171,000760
2006-12-22773773755758419,000758
2006-12-217487757477691,292,000769
2006-12-20729746729745345,000745
2006-12-19738742727730449,000730
2006-12-18732743729737320,000737
2006-12-15740740731734414,000734
2006-12-14742749736740647,000740
2006-12-13737747733745722,000745
2006-12-12720732720731950,000731
2006-12-11709719697719569,000719
2006-12-086987146737091,579,000709
2006-12-076906966866951,089,000695
2006-12-06679686676683452,000683
2006-12-05686686666670550,000670
2006-12-04683688674686482,000686
2006-12-01677686676684449,000684
2006-11-30669678665672662,000672
2006-11-29658668658668364,000668
2006-11-28641657640654460,000654
2006-11-27649656645653671,000653
2006-11-24654654641649463,000649
2006-11-22639668635666767,000666
2006-11-21646651640641320,000641
2006-11-20673673647648616,000648
2006-11-176727026686861,807,000686
2006-11-16674684673678556,000678
2006-11-15678678662667360,000667
2006-11-146426866416701,056,000670
2006-11-13636641627632466,000632
2006-11-10652656625640718,000640
2006-11-09666672651656290,000656
2006-11-08670672657657286,000657
2006-11-07692693673673585,000673
2006-11-06690694677690363,000690
2006-11-02697704693700509,000700
2006-11-01694707690707580,000707
2006-10-31696696685690634,000690
2006-10-30709709695696598,000696
2006-10-27697702691700614,000700
2006-10-26695697692696797,000696
2006-10-25706715695695632,000695
2006-10-24710725710716650,000716
2006-10-23709709698706704,000706
2006-10-206877096877091,054,000709
2006-10-19680694676686708,000686
2006-10-18665676663674817,000674
2006-10-17673676662674963,000674
2006-10-166326786296721,177,000672
2006-10-13627631617626826,000626
2006-10-12615624605624479,000624
2006-10-11643643613616806,000616
2006-10-10645661640644529,000644
2006-10-06659661643650924,000650
2006-10-05667675660670824,000670
2006-10-04684685656657767,000657
2006-10-03685690677689400,000689
2006-10-02682693674689626,000689
2006-09-296706806636751,253,000675
2006-09-286786796566661,530,000666
2006-09-27666678657677422,000677
2006-09-26668672655656609,000656
2006-09-25685686650672419,000672
2006-09-22690691682684315,000684
2006-09-21702702690698270,000698
2006-09-20692696686694413,000694
2006-09-19687705687692198,000692
2006-09-15697704682688542,000688
2006-09-14679688677679248,000679
2006-09-13701706678678406,000678
2006-09-12691703691692320,000692
2006-09-11719725702703658,000703
2006-09-08716724712720928,000720
2006-09-07725735711732610,000732
2006-09-06740746737745719,000745
2006-09-057267507207501,071,000750
2006-09-04719723715718450,000718
2006-09-01699708696708376,000708
2006-08-31688701688698467,000698
2006-08-30688695679687834,000687
2006-08-29704708690695997,000695
2006-08-28720723701703959,000703
2006-08-25718736718733619,000733
2006-08-24730730713714795,000714
2006-08-23732740727736322,000736
2006-08-22719739714737591,000737
2006-08-21732735720720309,000720
2006-08-18721742721742441,000742
2006-08-17740742727729405,000729
2006-08-16715732715732745,000732
2006-08-15709715705711645,000711
2006-08-14684707677707542,000707
2006-08-11683699682683317,000683
2006-08-10682694677693460,000693
2006-08-09676689667688491,000688
2006-08-08670695669679695,000679
2006-08-07703715674682877,000682
2006-08-04728728715718564,000718
2006-08-03731735722728353,000728
2006-08-02717737710737553,000737
2006-08-01742745718723384,000723
2006-07-31750750735742518,000742
2006-07-28708740694738876,000738
2006-07-27670702665697527,000697
2006-07-26695704681685520,000685
2006-07-257017166856951,021,000695
2006-07-247237236907112,163,000711
2006-07-216997346957331,822,000733
2006-07-20675685667684759,000684
2006-07-19661670634643915,000643
2006-07-18673690661661621,000661
2006-07-14709714702703437,000703
2006-07-13710725700714828,000714
2006-07-127567567147401,396,000740
2006-07-11771778769773758,000773
2006-07-10757779737779677,000779
2006-07-07768768754759478,000759
2006-07-06760767758764532,000764
2006-07-05757769747763511,000763
2006-07-04762763755759340,000759
2006-07-03763764749751433,000751
2006-06-30742758735750929,000750
2006-06-29724734717723821,000723
2006-06-28739746732734445,000734
2006-06-27760764750759387,000759
2006-06-26744759739755495,000755
2006-06-23719747707742732,000742
2006-06-22718724709720359,000720
2006-06-21708708691703307,000703
2006-06-20707713691708691,000708
2006-06-19728731718720498,000720
2006-06-16724749724745604,000745
2006-06-15737737707714876,000714
2006-06-14668701665688553,000688
2006-06-13704704687688828,000688
2006-06-12689716684707880,000707
2006-06-096797126556851,153,000685
2006-06-086937006616751,279,000675
2006-06-07716737700703845,000703
2006-06-06750750728736562,000736
2006-06-057607727117641,123,000764
2006-06-027437496897451,485,000745
2006-06-017777857257351,614,000735
2006-05-317337517207401,213,000740
2006-05-30782789758773920,000773
2006-05-29801805780782690,000782
2006-05-26780797780791595,000791
2006-05-25799800774779589,000779
2006-05-24765780753779877,000779
2006-05-237908037737751,082,000775
2006-05-22838843800803720,000803
2006-05-198208407918312,022,000831
2006-05-188668808218481,517,000848
2006-05-17873904866904765,000904
2006-05-16894894860865417,000865
2006-05-15880894880885356,000885
2006-05-12896907887902371,000902
2006-05-11917923891903614,000903
2006-05-10947947916923432,000923
2006-05-09940945936940389,000940
2006-05-08955961935943580,000943
2006-05-02934953920953676,000953
2006-05-01924937916935430,000935
2006-04-28932932915929360,000929
2006-04-27940944910934242,000934
2006-04-26930939925933382,000933
2006-04-25930934923931335,000931
2006-04-24933944926940499,000940
2006-04-219289579259501,032,000950
2006-04-20931937926934318,000934
2006-04-19937941929931558,000931
2006-04-18878914878907358,000907
2006-04-17922922898898456,000898
2006-04-14929944921922475,000922
2006-04-13945945914938325,000938
2006-04-12951954937938276,000938
2006-04-11951961936951319,000951
2006-04-10968968934952642,000952
2006-04-07969970957968250,000968
2006-04-06960969955969317,000969
2006-04-05967977945950566,000950
2006-04-04977979966971536,000971
2006-04-03941968941967684,000967
2006-03-31955957948949298,000949
2006-03-30966968953955355,000955
2006-03-29959971935965686,000965
2006-03-28948958940955449,000955
2006-03-27941960935958996,000958
2006-03-24902928902927798,000927
2006-03-23910914898905736,000905
2006-03-22878898870892550,000892
2006-03-20861888861882484,000882
2006-03-17839860838860361,000860
2006-03-16869869838841414,000841
2006-03-15871879861869351,000869
2006-03-14871875857867394,000867
2006-03-13880890872887798,000887
2006-03-108578858518801,672,000880
2006-03-097838647818472,319,000847
2006-03-08805805780781347,000781
2006-03-07790811789800633,000800
2006-03-06787799773781561,000781
2006-03-03801817778785826,000785
2006-03-02835837806809443,000809
2006-03-01814834812817548,000817
2006-02-28841846818820669,000820
2006-02-27854856830836778,000836
2006-02-24847855842854496,000854
2006-02-23848850833840550,000840
2006-02-22825840803830648,000830
2006-02-21774813771812742,000812
2006-02-20800816769784796,000784
2006-02-17838861830830880,000830
2006-02-16847869838842343,000842
2006-02-15891894852862432,000862
2006-02-148558757918611,051,000861
2006-02-13901901865875518,000875
2006-02-10923944901917537,000917
2006-02-09974974922928613,000928
2006-02-08980981938940891,000940
2006-02-07984991974985931,000985
2006-02-06950966945966422,000966
2006-02-03933949929949383,000949
2006-02-02945947926933671,000933
2006-02-01937953937948503,000948
2006-01-31944948937939514,000939
2006-01-30960969946954884,000954
2006-01-27933945931940841,000940
2006-01-26905919905917592,000917
2006-01-25911919903905359,000905
2006-01-24867902866901638,000901
2006-01-23894898860877372,000877
2006-01-20926937904909553,000909
2006-01-19910941888929894,000929
2006-01-189099308409301,090,000930
2006-01-17950969933939509,000939
2006-01-16969975962975435,000975
2006-01-13970989968979947,000979
2006-01-12984994963973648,000973
2006-01-11963984949982935,000982
2006-01-10967970950969635,000969
2006-01-06961965956957393,000957
2006-01-05970975953959837,000959
2006-01-04947966943959509,000959

分割・併合履歴 : なし