6101 (株)ツガミ の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 345 | 346 | 341 | 344 | 215,000 | 344 |
| 2007-12-27 | 353 | 361 | 345 | 348 | 1,016,000 | 348 |
| 2007-12-26 | 335 | 352 | 335 | 352 | 645,000 | 352 |
| 2007-12-25 | 338 | 340 | 329 | 335 | 752,000 | 335 |
| 2007-12-21 | 327 | 329 | 319 | 326 | 815,000 | 326 |
| 2007-12-20 | 332 | 340 | 328 | 329 | 635,000 | 329 |
| 2007-12-19 | 339 | 347 | 335 | 336 | 640,000 | 336 |
| 2007-12-18 | 342 | 348 | 334 | 341 | 1,171,000 | 341 |
| 2007-12-17 | 362 | 366 | 350 | 350 | 730,000 | 350 |
| 2007-12-14 | 375 | 381 | 369 | 372 | 683,000 | 372 |
| 2007-12-13 | 398 | 400 | 374 | 374 | 1,044,000 | 374 |
| 2007-12-12 | 375 | 391 | 374 | 389 | 1,163,000 | 389 |
| 2007-12-11 | 366 | 385 | 366 | 385 | 1,442,000 | 385 |
| 2007-12-10 | 368 | 372 | 365 | 367 | 324,000 | 367 |
| 2007-12-07 | 369 | 375 | 364 | 372 | 838,000 | 372 |
| 2007-12-06 | 349 | 360 | 347 | 360 | 704,000 | 360 |
| 2007-12-05 | 347 | 347 | 337 | 344 | 594,000 | 344 |
| 2007-12-04 | 364 | 364 | 349 | 350 | 678,000 | 350 |
| 2007-12-03 | 373 | 376 | 353 | 359 | 1,198,000 | 359 |
| 2007-11-30 | 362 | 377 | 352 | 373 | 840,000 | 373 |
| 2007-11-29 | 362 | 369 | 357 | 363 | 1,020,000 | 363 |
| 2007-11-28 | 340 | 347 | 340 | 342 | 475,000 | 342 |
| 2007-11-27 | 337 | 339 | 329 | 335 | 626,000 | 335 |
| 2007-11-26 | 334 | 342 | 331 | 338 | 468,000 | 338 |
| 2007-11-22 | 328 | 346 | 320 | 339 | 746,000 | 339 |
| 2007-11-21 | 347 | 347 | 335 | 335 | 652,000 | 335 |
| 2007-11-20 | 327 | 347 | 326 | 347 | 961,000 | 347 |
| 2007-11-19 | 375 | 375 | 345 | 347 | 1,133,000 | 347 |
| 2007-11-16 | 381 | 381 | 361 | 364 | 1,116,000 | 364 |
| 2007-11-15 | 403 | 403 | 383 | 387 | 1,949,000 | 387 |
| 2007-11-14 | 412 | 420 | 403 | 411 | 1,166,000 | 411 |
| 2007-11-13 | 400 | 409 | 395 | 404 | 1,514,000 | 404 |
| 2007-11-12 | 432 | 432 | 391 | 415 | 1,632,000 | 415 |
| 2007-11-09 | 454 | 456 | 437 | 443 | 527,000 | 443 |
| 2007-11-08 | 444 | 449 | 428 | 440 | 1,109,000 | 440 |
| 2007-11-07 | 479 | 485 | 447 | 449 | 1,155,000 | 449 |
| 2007-11-06 | 471 | 489 | 468 | 478 | 925,000 | 478 |
| 2007-11-05 | 458 | 499 | 457 | 472 | 1,403,000 | 472 |
| 2007-11-02 | 442 | 459 | 442 | 457 | 884,000 | 457 |
| 2007-11-01 | 450 | 466 | 449 | 457 | 921,000 | 457 |
| 2007-10-31 | 433 | 444 | 430 | 443 | 684,000 | 443 |
| 2007-10-30 | 427 | 433 | 423 | 428 | 577,000 | 428 |
| 2007-10-29 | 426 | 432 | 424 | 427 | 589,000 | 427 |
| 2007-10-26 | 429 | 431 | 420 | 423 | 947,000 | 423 |
| 2007-10-25 | 437 | 441 | 429 | 433 | 769,000 | 433 |
| 2007-10-24 | 440 | 441 | 429 | 432 | 962,000 | 432 |
| 2007-10-23 | 423 | 435 | 420 | 431 | 1,104,000 | 431 |
| 2007-10-22 | 416 | 422 | 414 | 421 | 1,007,000 | 421 |
| 2007-10-19 | 422 | 432 | 418 | 426 | 838,000 | 426 |
| 2007-10-18 | 417 | 429 | 416 | 425 | 1,213,000 | 425 |
| 2007-10-17 | 414 | 426 | 412 | 416 | 1,067,000 | 416 |
| 2007-10-16 | 425 | 429 | 416 | 419 | 1,237,000 | 419 |
| 2007-10-15 | 420 | 435 | 419 | 424 | 1,152,000 | 424 |
| 2007-10-12 | 406 | 428 | 406 | 411 | 2,129,000 | 411 |
| 2007-10-11 | 413 | 420 | 402 | 408 | 2,390,000 | 408 |
| 2007-10-10 | 429 | 439 | 411 | 412 | 2,750,000 | 412 |
| 2007-10-09 | 461 | 464 | 420 | 427 | 2,808,000 | 427 |
| 2007-10-05 | 452 | 458 | 447 | 451 | 701,000 | 451 |
| 2007-10-04 | 444 | 453 | 444 | 451 | 566,000 | 451 |
| 2007-10-03 | 442 | 447 | 439 | 443 | 944,000 | 443 |
| 2007-10-02 | 443 | 445 | 437 | 439 | 815,000 | 439 |
| 2007-10-01 | 442 | 443 | 429 | 433 | 1,521,000 | 433 |
| 2007-09-28 | 443 | 447 | 437 | 437 | 746,000 | 437 |
| 2007-09-27 | 436 | 444 | 433 | 438 | 938,000 | 438 |
| 2007-09-26 | 415 | 429 | 415 | 428 | 947,000 | 428 |
| 2007-09-25 | 425 | 425 | 410 | 412 | 1,211,000 | 412 |
| 2007-09-21 | 440 | 442 | 417 | 425 | 1,561,000 | 425 |
| 2007-09-20 | 463 | 467 | 441 | 443 | 1,167,000 | 443 |
| 2007-09-19 | 462 | 465 | 457 | 462 | 573,000 | 462 |
| 2007-09-18 | 462 | 462 | 451 | 452 | 402,000 | 452 |
| 2007-09-14 | 463 | 467 | 456 | 461 | 768,000 | 461 |
| 2007-09-13 | 465 | 470 | 462 | 466 | 375,000 | 466 |
| 2007-09-12 | 480 | 484 | 462 | 467 | 621,000 | 467 |
| 2007-09-11 | 483 | 486 | 471 | 476 | 682,000 | 476 |
| 2007-09-10 | 486 | 490 | 475 | 479 | 682,000 | 479 |
| 2007-09-07 | 511 | 515 | 500 | 503 | 403,000 | 503 |
| 2007-09-06 | 503 | 509 | 494 | 509 | 745,000 | 509 |
| 2007-09-05 | 542 | 542 | 513 | 515 | 540,000 | 515 |
| 2007-09-04 | 534 | 537 | 530 | 532 | 201,000 | 532 |
| 2007-09-03 | 527 | 533 | 524 | 531 | 272,000 | 531 |
| 2007-08-31 | 512 | 527 | 504 | 527 | 589,000 | 527 |
| 2007-08-30 | 508 | 509 | 495 | 499 | 245,000 | 499 |
| 2007-08-29 | 495 | 500 | 489 | 493 | 365,000 | 493 |
| 2007-08-28 | 510 | 511 | 501 | 505 | 323,000 | 505 |
| 2007-08-27 | 515 | 519 | 503 | 505 | 518,000 | 505 |
| 2007-08-24 | 496 | 517 | 496 | 515 | 1,032,000 | 515 |
| 2007-08-23 | 485 | 494 | 485 | 494 | 385,000 | 494 |
| 2007-08-22 | 481 | 484 | 477 | 477 | 420,000 | 477 |
| 2007-08-21 | 463 | 488 | 463 | 481 | 483,000 | 481 |
| 2007-08-20 | 484 | 484 | 462 | 462 | 684,000 | 462 |
| 2007-08-17 | 515 | 515 | 435 | 449 | 1,724,000 | 449 |
| 2007-08-16 | 526 | 531 | 503 | 515 | 850,000 | 515 |
| 2007-08-15 | 547 | 548 | 531 | 533 | 651,000 | 533 |
| 2007-08-14 | 560 | 563 | 549 | 558 | 411,000 | 558 |
| 2007-08-13 | 560 | 577 | 556 | 560 | 655,000 | 560 |
| 2007-08-10 | 576 | 593 | 563 | 564 | 1,592,000 | 564 |
| 2007-08-09 | 562 | 580 | 559 | 577 | 1,475,000 | 577 |
| 2007-08-08 | 559 | 562 | 546 | 553 | 702,000 | 553 |
| 2007-08-07 | 576 | 576 | 560 | 563 | 610,000 | 563 |
| 2007-08-06 | 548 | 560 | 544 | 559 | 564,000 | 559 |
| 2007-08-03 | 577 | 577 | 564 | 564 | 627,000 | 564 |
| 2007-08-02 | 568 | 574 | 560 | 571 | 1,151,000 | 571 |
| 2007-08-01 | 558 | 581 | 556 | 568 | 1,124,000 | 568 |
| 2007-07-31 | 561 | 565 | 556 | 557 | 645,000 | 557 |
| 2007-07-30 | 539 | 563 | 536 | 562 | 904,000 | 562 |
| 2007-07-27 | 563 | 565 | 555 | 564 | 1,083,000 | 564 |
| 2007-07-26 | 587 | 589 | 574 | 575 | 593,000 | 575 |
| 2007-07-25 | 583 | 596 | 583 | 590 | 484,000 | 590 |
| 2007-07-24 | 591 | 596 | 582 | 595 | 792,000 | 595 |
| 2007-07-23 | 591 | 593 | 585 | 587 | 516,000 | 587 |
| 2007-07-20 | 583 | 602 | 581 | 600 | 1,481,000 | 600 |
| 2007-07-19 | 588 | 588 | 575 | 580 | 452,000 | 580 |
| 2007-07-18 | 589 | 591 | 573 | 579 | 836,000 | 579 |
| 2007-07-17 | 595 | 596 | 589 | 589 | 364,000 | 589 |
| 2007-07-13 | 586 | 593 | 584 | 592 | 524,000 | 592 |
| 2007-07-12 | 597 | 603 | 575 | 582 | 1,139,000 | 582 |
| 2007-07-11 | 600 | 601 | 593 | 596 | 1,177,000 | 596 |
| 2007-07-10 | 614 | 615 | 606 | 606 | 1,083,000 | 606 |
| 2007-07-09 | 594 | 611 | 594 | 606 | 1,584,000 | 606 |
| 2007-07-06 | 592 | 595 | 586 | 593 | 799,000 | 593 |
| 2007-07-05 | 591 | 597 | 589 | 593 | 653,000 | 593 |
| 2007-07-04 | 590 | 597 | 585 | 595 | 873,000 | 595 |
| 2007-07-03 | 597 | 599 | 591 | 591 | 723,000 | 591 |
| 2007-07-02 | 602 | 602 | 590 | 595 | 931,000 | 595 |
| 2007-06-29 | 585 | 591 | 583 | 590 | 576,000 | 590 |
| 2007-06-28 | 583 | 590 | 582 | 586 | 562,000 | 586 |
| 2007-06-27 | 586 | 589 | 580 | 581 | 993,000 | 581 |
| 2007-06-26 | 595 | 595 | 582 | 589 | 1,449,000 | 589 |
| 2007-06-25 | 600 | 610 | 596 | 599 | 1,556,000 | 599 |
| 2007-06-22 | 590 | 608 | 589 | 599 | 2,603,000 | 599 |
| 2007-06-21 | 557 | 584 | 556 | 583 | 2,062,000 | 583 |
| 2007-06-20 | 561 | 564 | 558 | 561 | 992,000 | 561 |
| 2007-06-19 | 564 | 566 | 559 | 560 | 802,000 | 560 |
| 2007-06-18 | 558 | 565 | 554 | 562 | 1,008,000 | 562 |
| 2007-06-15 | 540 | 550 | 537 | 550 | 692,000 | 550 |
| 2007-06-14 | 539 | 541 | 532 | 540 | 1,049,000 | 540 |
| 2007-06-13 | 555 | 555 | 529 | 530 | 2,240,000 | 530 |
| 2007-06-12 | 554 | 565 | 553 | 559 | 617,000 | 559 |
| 2007-06-11 | 571 | 573 | 543 | 549 | 1,822,000 | 549 |
| 2007-06-08 | 587 | 587 | 567 | 569 | 1,073,000 | 569 |
| 2007-06-07 | 583 | 586 | 578 | 586 | 590,000 | 586 |
| 2007-06-06 | 587 | 599 | 583 | 585 | 861,000 | 585 |
| 2007-06-05 | 577 | 596 | 576 | 586 | 1,690,000 | 586 |
| 2007-06-04 | 568 | 586 | 566 | 567 | 1,031,000 | 567 |
| 2007-06-01 | 553 | 561 | 553 | 557 | 579,000 | 557 |
| 2007-05-31 | 550 | 553 | 548 | 552 | 515,000 | 552 |
| 2007-05-30 | 555 | 556 | 548 | 549 | 634,000 | 549 |
| 2007-05-29 | 560 | 560 | 554 | 557 | 425,000 | 557 |
| 2007-05-28 | 554 | 561 | 554 | 561 | 524,000 | 561 |
| 2007-05-25 | 556 | 556 | 550 | 551 | 442,000 | 551 |
| 2007-05-24 | 554 | 561 | 552 | 554 | 721,000 | 554 |
| 2007-05-23 | 560 | 566 | 559 | 559 | 725,000 | 559 |
| 2007-05-22 | 565 | 570 | 558 | 563 | 919,000 | 563 |
| 2007-05-21 | 555 | 564 | 551 | 555 | 1,551,000 | 555 |
| 2007-05-18 | 603 | 605 | 531 | 549 | 1,627,000 | 549 |
| 2007-05-17 | 598 | 606 | 597 | 601 | 487,000 | 601 |
| 2007-05-16 | 601 | 601 | 585 | 598 | 484,000 | 598 |
| 2007-05-15 | 615 | 616 | 601 | 603 | 476,000 | 603 |
| 2007-05-14 | 633 | 633 | 615 | 617 | 562,000 | 617 |
| 2007-05-11 | 633 | 635 | 629 | 632 | 511,000 | 632 |
| 2007-05-10 | 638 | 639 | 635 | 637 | 342,000 | 637 |
| 2007-05-09 | 632 | 634 | 629 | 633 | 343,000 | 633 |
| 2007-05-08 | 642 | 642 | 630 | 631 | 616,000 | 631 |
| 2007-05-07 | 654 | 654 | 640 | 643 | 577,000 | 643 |
| 2007-05-02 | 650 | 650 | 644 | 648 | 210,000 | 648 |
| 2007-05-01 | 647 | 650 | 640 | 647 | 291,000 | 647 |
| 2007-04-27 | 638 | 648 | 637 | 646 | 288,000 | 646 |
| 2007-04-26 | 634 | 640 | 632 | 635 | 398,000 | 635 |
| 2007-04-25 | 635 | 637 | 631 | 633 | 216,000 | 633 |
| 2007-04-24 | 649 | 649 | 635 | 639 | 529,000 | 639 |
| 2007-04-23 | 647 | 650 | 640 | 645 | 510,000 | 645 |
| 2007-04-20 | 641 | 648 | 641 | 643 | 450,000 | 643 |
| 2007-04-19 | 655 | 655 | 638 | 642 | 613,000 | 642 |
| 2007-04-18 | 649 | 659 | 645 | 652 | 638,000 | 652 |
| 2007-04-17 | 666 | 666 | 648 | 650 | 569,000 | 650 |
| 2007-04-16 | 670 | 671 | 659 | 660 | 573,000 | 660 |
| 2007-04-13 | 673 | 678 | 655 | 660 | 1,100,000 | 660 |
| 2007-04-12 | 676 | 679 | 674 | 676 | 660,000 | 676 |
| 2007-04-11 | 696 | 696 | 667 | 678 | 1,119,000 | 678 |
| 2007-04-10 | 683 | 700 | 681 | 696 | 1,013,000 | 696 |
| 2007-04-09 | 669 | 675 | 666 | 673 | 382,000 | 673 |
| 2007-04-06 | 662 | 670 | 660 | 667 | 374,000 | 667 |
| 2007-04-05 | 667 | 669 | 662 | 664 | 599,000 | 664 |
| 2007-04-04 | 664 | 666 | 659 | 663 | 496,000 | 663 |
| 2007-04-03 | 655 | 661 | 649 | 654 | 373,000 | 654 |
| 2007-04-02 | 680 | 680 | 652 | 654 | 629,000 | 654 |
| 2007-03-30 | 686 | 686 | 671 | 675 | 336,000 | 675 |
| 2007-03-29 | 680 | 686 | 667 | 686 | 521,000 | 686 |
| 2007-03-28 | 687 | 687 | 676 | 679 | 380,000 | 679 |
| 2007-03-27 | 687 | 693 | 677 | 685 | 490,000 | 685 |
| 2007-03-26 | 685 | 692 | 682 | 689 | 379,000 | 689 |
| 2007-03-23 | 682 | 682 | 670 | 680 | 309,000 | 680 |
| 2007-03-22 | 676 | 683 | 672 | 676 | 269,000 | 676 |
| 2007-03-20 | 667 | 669 | 664 | 666 | 239,000 | 666 |
| 2007-03-19 | 651 | 666 | 651 | 662 | 244,000 | 662 |
| 2007-03-16 | 659 | 666 | 652 | 655 | 469,000 | 655 |
| 2007-03-15 | 652 | 661 | 649 | 658 | 461,000 | 658 |
| 2007-03-14 | 652 | 655 | 645 | 648 | 828,000 | 648 |
| 2007-03-13 | 686 | 688 | 671 | 672 | 371,000 | 672 |
| 2007-03-12 | 690 | 690 | 681 | 685 | 320,000 | 685 |
| 2007-03-09 | 683 | 692 | 673 | 676 | 483,000 | 676 |
| 2007-03-08 | 658 | 678 | 657 | 677 | 573,000 | 677 |
| 2007-03-07 | 693 | 693 | 661 | 662 | 448,000 | 662 |
| 2007-03-06 | 656 | 674 | 655 | 673 | 555,000 | 673 |
| 2007-03-05 | 687 | 688 | 661 | 662 | 1,127,000 | 662 |
| 2007-03-02 | 679 | 688 | 674 | 687 | 1,577,000 | 687 |
| 2007-03-01 | 662 | 670 | 654 | 667 | 926,000 | 667 |
| 2007-02-28 | 650 | 662 | 640 | 652 | 1,226,000 | 652 |
| 2007-02-27 | 677 | 688 | 670 | 673 | 1,196,000 | 673 |
| 2007-02-26 | 681 | 686 | 673 | 674 | 1,269,000 | 674 |
| 2007-02-23 | 688 | 692 | 677 | 680 | 855,000 | 680 |
| 2007-02-22 | 701 | 705 | 680 | 684 | 1,778,000 | 684 |
| 2007-02-21 | 715 | 716 | 693 | 700 | 1,373,000 | 700 |
| 2007-02-20 | 720 | 723 | 716 | 721 | 351,000 | 721 |
| 2007-02-19 | 712 | 728 | 712 | 720 | 654,000 | 720 |
| 2007-02-16 | 722 | 723 | 711 | 713 | 443,000 | 713 |
| 2007-02-15 | 726 | 726 | 715 | 718 | 359,000 | 718 |
| 2007-02-14 | 721 | 728 | 719 | 720 | 311,000 | 720 |
| 2007-02-13 | 720 | 724 | 715 | 718 | 323,000 | 718 |
| 2007-02-09 | 720 | 728 | 718 | 726 | 411,000 | 726 |
| 2007-02-08 | 734 | 739 | 720 | 724 | 561,000 | 724 |
| 2007-02-07 | 740 | 742 | 722 | 724 | 260,000 | 724 |
| 2007-02-06 | 737 | 746 | 734 | 740 | 205,000 | 740 |
| 2007-02-05 | 752 | 757 | 736 | 738 | 467,000 | 738 |
| 2007-02-02 | 760 | 762 | 751 | 752 | 295,000 | 752 |
| 2007-02-01 | 760 | 766 | 745 | 754 | 674,000 | 754 |
| 2007-01-31 | 751 | 766 | 751 | 758 | 710,000 | 758 |
| 2007-01-30 | 765 | 766 | 749 | 749 | 567,000 | 749 |
| 2007-01-29 | 749 | 768 | 740 | 762 | 682,000 | 762 |
| 2007-01-26 | 751 | 770 | 742 | 746 | 1,061,000 | 746 |
| 2007-01-25 | 767 | 769 | 754 | 754 | 507,000 | 754 |
| 2007-01-24 | 753 | 760 | 753 | 756 | 591,000 | 756 |
| 2007-01-23 | 744 | 754 | 741 | 745 | 727,000 | 745 |
| 2007-01-22 | 753 | 759 | 744 | 745 | 469,000 | 745 |
| 2007-01-19 | 759 | 768 | 750 | 752 | 483,000 | 752 |
| 2007-01-18 | 769 | 771 | 760 | 762 | 472,000 | 762 |
| 2007-01-17 | 761 | 770 | 755 | 768 | 932,000 | 768 |
| 2007-01-16 | 741 | 762 | 740 | 757 | 838,000 | 757 |
| 2007-01-15 | 738 | 740 | 730 | 739 | 441,000 | 739 |
| 2007-01-12 | 727 | 731 | 725 | 728 | 357,000 | 728 |
| 2007-01-11 | 728 | 736 | 725 | 725 | 276,000 | 725 |
| 2007-01-10 | 744 | 744 | 724 | 724 | 323,000 | 724 |
| 2007-01-09 | 733 | 743 | 732 | 737 | 403,000 | 737 |
| 2007-01-05 | 758 | 758 | 732 | 733 | 350,000 | 733 |
| 2007-01-04 | 753 | 759 | 752 | 757 | 97,000 | 757 |
分割・併合履歴 ： なし
