6101 (株)ツガミ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 151 | 152 | 150 | 152 | 87,000 | 152 |
| 2008-12-29 | 151 | 152 | 147 | 150 | 73,000 | 150 |
| 2008-12-26 | 145 | 152 | 142 | 152 | 124,000 | 152 |
| 2008-12-25 | 144 | 146 | 143 | 145 | 136,000 | 145 |
| 2008-12-24 | 155 | 155 | 146 | 148 | 266,000 | 148 |
| 2008-12-22 | 159 | 160 | 156 | 158 | 106,000 | 158 |
| 2008-12-19 | 156 | 163 | 156 | 161 | 74,000 | 161 |
| 2008-12-18 | 161 | 162 | 158 | 159 | 195,000 | 159 |
| 2008-12-17 | 168 | 170 | 158 | 166 | 145,000 | 166 |
| 2008-12-16 | 171 | 172 | 166 | 167 | 112,000 | 167 |
| 2008-12-15 | 178 | 179 | 173 | 176 | 181,000 | 176 |
| 2008-12-12 | 168 | 177 | 167 | 170 | 194,000 | 170 |
| 2008-12-11 | 164 | 168 | 164 | 168 | 204,000 | 168 |
| 2008-12-10 | 164 | 165 | 161 | 164 | 130,000 | 164 |
| 2008-12-09 | 167 | 168 | 160 | 162 | 164,000 | 162 |
| 2008-12-08 | 166 | 173 | 165 | 168 | 96,000 | 168 |
| 2008-12-05 | 167 | 170 | 164 | 168 | 76,000 | 168 |
| 2008-12-04 | 175 | 177 | 168 | 169 | 145,000 | 169 |
| 2008-12-03 | 183 | 184 | 177 | 178 | 91,000 | 178 |
| 2008-12-02 | 184 | 186 | 181 | 181 | 83,000 | 181 |
| 2008-12-01 | 189 | 190 | 186 | 189 | 28,000 | 189 |
| 2008-11-28 | 186 | 191 | 186 | 190 | 82,000 | 190 |
| 2008-11-27 | 189 | 189 | 185 | 186 | 61,000 | 186 |
| 2008-11-26 | 193 | 193 | 185 | 186 | 58,000 | 186 |
| 2008-11-25 | 197 | 198 | 190 | 193 | 69,000 | 193 |
| 2008-11-21 | 186 | 192 | 182 | 192 | 137,000 | 192 |
| 2008-11-20 | 196 | 196 | 192 | 192 | 88,000 | 192 |
| 2008-11-19 | 204 | 204 | 198 | 199 | 99,000 | 199 |
| 2008-11-18 | 206 | 206 | 200 | 200 | 65,000 | 200 |
| 2008-11-17 | 202 | 212 | 201 | 210 | 113,000 | 210 |
| 2008-11-14 | 205 | 205 | 199 | 202 | 177,000 | 202 |
| 2008-11-13 | 199 | 199 | 192 | 192 | 165,000 | 192 |
| 2008-11-12 | 194 | 203 | 193 | 200 | 102,000 | 200 |
| 2008-11-11 | 202 | 203 | 196 | 199 | 235,000 | 199 |
| 2008-11-10 | 214 | 214 | 201 | 202 | 175,000 | 202 |
| 2008-11-07 | 195 | 206 | 192 | 201 | 198,000 | 201 |
| 2008-11-06 | 203 | 206 | 200 | 200 | 227,000 | 200 |
| 2008-11-05 | 211 | 214 | 200 | 206 | 629,000 | 206 |
| 2008-11-04 | 213 | 215 | 203 | 204 | 385,000 | 204 |
| 2008-10-31 | 226 | 228 | 214 | 217 | 389,000 | 217 |
| 2008-10-30 | 194 | 227 | 190 | 220 | 493,000 | 220 |
| 2008-10-29 | 187 | 189 | 184 | 189 | 208,000 | 189 |
| 2008-10-28 | 160 | 172 | 160 | 172 | 289,000 | 172 |
| 2008-10-27 | 177 | 182 | 161 | 165 | 286,000 | 165 |
| 2008-10-24 | 191 | 191 | 183 | 187 | 250,000 | 187 |
| 2008-10-23 | 198 | 198 | 190 | 196 | 258,000 | 196 |
| 2008-10-22 | 211 | 215 | 203 | 203 | 132,000 | 203 |
| 2008-10-21 | 222 | 222 | 217 | 220 | 109,000 | 220 |
| 2008-10-20 | 210 | 220 | 206 | 217 | 195,000 | 217 |
| 2008-10-17 | 212 | 212 | 201 | 205 | 219,000 | 205 |
| 2008-10-16 | 203 | 205 | 200 | 201 | 275,000 | 201 |
| 2008-10-15 | 204 | 216 | 203 | 214 | 429,000 | 214 |
| 2008-10-14 | 220 | 227 | 204 | 213 | 744,000 | 213 |
| 2008-10-10 | 199 | 201 | 184 | 199 | 292,000 | 199 |
| 2008-10-09 | 192 | 210 | 192 | 202 | 294,000 | 202 |
| 2008-10-08 | 204 | 211 | 194 | 197 | 317,000 | 197 |
| 2008-10-07 | 189 | 216 | 189 | 214 | 428,000 | 214 |
| 2008-10-06 | 217 | 218 | 201 | 209 | 214,000 | 209 |
| 2008-10-03 | 234 | 236 | 220 | 228 | 276,000 | 228 |
| 2008-10-02 | 263 | 263 | 249 | 249 | 138,000 | 249 |
| 2008-10-01 | 268 | 268 | 259 | 260 | 143,000 | 260 |
| 2008-09-30 | 253 | 258 | 251 | 258 | 202,000 | 258 |
| 2008-09-29 | 277 | 277 | 270 | 270 | 136,000 | 270 |
| 2008-09-26 | 284 | 284 | 269 | 272 | 247,000 | 272 |
| 2008-09-25 | 282 | 283 | 278 | 281 | 103,000 | 281 |
| 2008-09-24 | 282 | 291 | 281 | 290 | 164,000 | 290 |
| 2008-09-22 | 298 | 298 | 289 | 291 | 258,000 | 291 |
| 2008-09-19 | 300 | 300 | 286 | 289 | 463,000 | 289 |
| 2008-09-18 | 273 | 292 | 272 | 290 | 259,000 | 290 |
| 2008-09-17 | 288 | 295 | 283 | 286 | 296,000 | 286 |
| 2008-09-16 | 268 | 288 | 266 | 279 | 315,000 | 279 |
| 2008-09-12 | 280 | 289 | 276 | 288 | 268,000 | 288 |
| 2008-09-11 | 277 | 283 | 272 | 275 | 97,000 | 275 |
| 2008-09-10 | 272 | 285 | 271 | 277 | 155,000 | 277 |
| 2008-09-09 | 285 | 288 | 273 | 274 | 180,000 | 274 |
| 2008-09-08 | 282 | 284 | 277 | 283 | 133,000 | 283 |
| 2008-09-05 | 267 | 273 | 266 | 272 | 224,000 | 272 |
| 2008-09-04 | 288 | 289 | 282 | 282 | 127,000 | 282 |
| 2008-09-03 | 293 | 295 | 287 | 289 | 140,000 | 289 |
| 2008-09-02 | 301 | 303 | 290 | 292 | 202,000 | 292 |
| 2008-09-01 | 309 | 310 | 302 | 304 | 136,000 | 304 |
| 2008-08-29 | 307 | 307 | 302 | 305 | 136,000 | 305 |
| 2008-08-28 | 305 | 305 | 300 | 303 | 80,000 | 303 |
| 2008-08-27 | 302 | 305 | 302 | 302 | 49,000 | 302 |
| 2008-08-26 | 303 | 304 | 301 | 302 | 61,000 | 302 |
| 2008-08-25 | 308 | 308 | 304 | 307 | 42,000 | 307 |
| 2008-08-22 | 310 | 310 | 300 | 302 | 172,000 | 302 |
| 2008-08-21 | 312 | 313 | 306 | 307 | 111,000 | 307 |
| 2008-08-20 | 308 | 312 | 306 | 312 | 194,000 | 312 |
| 2008-08-19 | 316 | 316 | 306 | 313 | 202,000 | 313 |
| 2008-08-18 | 312 | 322 | 312 | 321 | 112,000 | 321 |
| 2008-08-15 | 317 | 318 | 305 | 311 | 255,000 | 311 |
| 2008-08-14 | 324 | 325 | 320 | 322 | 138,000 | 322 |
| 2008-08-13 | 331 | 333 | 321 | 323 | 153,000 | 323 |
| 2008-08-12 | 339 | 345 | 335 | 335 | 163,000 | 335 |
| 2008-08-11 | 342 | 344 | 338 | 340 | 108,000 | 340 |
| 2008-08-08 | 345 | 345 | 334 | 338 | 234,000 | 338 |
| 2008-08-07 | 346 | 346 | 341 | 345 | 92,000 | 345 |
| 2008-08-06 | 342 | 347 | 341 | 345 | 165,000 | 345 |
| 2008-08-05 | 333 | 338 | 329 | 335 | 296,000 | 335 |
| 2008-08-04 | 345 | 346 | 336 | 338 | 188,000 | 338 |
| 2008-08-01 | 357 | 358 | 350 | 351 | 182,000 | 351 |
| 2008-07-31 | 365 | 365 | 356 | 360 | 337,000 | 360 |
| 2008-07-30 | 363 | 368 | 359 | 363 | 398,000 | 363 |
| 2008-07-29 | 340 | 355 | 337 | 353 | 345,000 | 353 |
| 2008-07-28 | 354 | 354 | 348 | 349 | 127,000 | 349 |
| 2008-07-25 | 358 | 359 | 352 | 354 | 131,000 | 354 |
| 2008-07-24 | 355 | 363 | 355 | 363 | 162,000 | 363 |
| 2008-07-23 | 356 | 358 | 351 | 354 | 139,000 | 354 |
| 2008-07-22 | 340 | 347 | 340 | 347 | 126,000 | 347 |
| 2008-07-18 | 349 | 349 | 336 | 339 | 203,000 | 339 |
| 2008-07-17 | 340 | 345 | 339 | 340 | 123,000 | 340 |
| 2008-07-16 | 335 | 346 | 333 | 336 | 241,000 | 336 |
| 2008-07-15 | 331 | 339 | 329 | 338 | 387,000 | 338 |
| 2008-07-14 | 345 | 348 | 338 | 340 | 422,000 | 340 |
| 2008-07-11 | 350 | 356 | 346 | 350 | 215,000 | 350 |
| 2008-07-10 | 354 | 355 | 348 | 349 | 333,000 | 349 |
| 2008-07-09 | 361 | 365 | 351 | 353 | 291,000 | 353 |
| 2008-07-08 | 367 | 367 | 350 | 352 | 230,000 | 352 |
| 2008-07-07 | 367 | 369 | 359 | 367 | 242,000 | 367 |
| 2008-07-04 | 370 | 374 | 362 | 368 | 238,000 | 368 |
| 2008-07-03 | 353 | 370 | 353 | 368 | 419,000 | 368 |
| 2008-07-02 | 378 | 379 | 362 | 363 | 457,000 | 363 |
| 2008-07-01 | 387 | 388 | 381 | 381 | 183,000 | 381 |
| 2008-06-30 | 396 | 396 | 380 | 382 | 612,000 | 382 |
| 2008-06-27 | 396 | 400 | 393 | 395 | 302,000 | 395 |
| 2008-06-26 | 414 | 416 | 407 | 407 | 157,000 | 407 |
| 2008-06-25 | 410 | 412 | 405 | 411 | 277,000 | 411 |
| 2008-06-24 | 413 | 414 | 406 | 414 | 237,000 | 414 |
| 2008-06-23 | 412 | 413 | 402 | 412 | 331,000 | 412 |
| 2008-06-20 | 421 | 424 | 409 | 413 | 672,000 | 413 |
| 2008-06-19 | 415 | 421 | 412 | 414 | 438,000 | 414 |
| 2008-06-18 | 412 | 423 | 411 | 420 | 1,011,000 | 420 |
| 2008-06-17 | 402 | 407 | 396 | 406 | 269,000 | 406 |
| 2008-06-16 | 399 | 406 | 395 | 403 | 226,000 | 403 |
| 2008-06-13 | 389 | 394 | 387 | 387 | 324,000 | 387 |
| 2008-06-12 | 391 | 394 | 388 | 392 | 252,000 | 392 |
| 2008-06-11 | 396 | 401 | 393 | 399 | 354,000 | 399 |
| 2008-06-10 | 413 | 413 | 397 | 398 | 349,000 | 398 |
| 2008-06-09 | 384 | 405 | 384 | 400 | 273,000 | 400 |
| 2008-06-06 | 410 | 414 | 401 | 401 | 348,000 | 401 |
| 2008-06-05 | 402 | 402 | 390 | 402 | 442,000 | 402 |
| 2008-06-04 | 395 | 404 | 395 | 402 | 519,000 | 402 |
| 2008-06-03 | 394 | 398 | 389 | 393 | 339,000 | 393 |
| 2008-06-02 | 384 | 392 | 384 | 389 | 217,000 | 389 |
| 2008-05-30 | 375 | 382 | 373 | 381 | 249,000 | 381 |
| 2008-05-29 | 363 | 375 | 363 | 370 | 287,000 | 370 |
| 2008-05-28 | 370 | 373 | 358 | 358 | 294,000 | 358 |
| 2008-05-27 | 369 | 375 | 366 | 372 | 265,000 | 372 |
| 2008-05-26 | 383 | 383 | 368 | 369 | 358,000 | 369 |
| 2008-05-23 | 384 | 390 | 381 | 383 | 229,000 | 383 |
| 2008-05-22 | 378 | 388 | 374 | 387 | 273,000 | 387 |
| 2008-05-21 | 389 | 392 | 383 | 383 | 259,000 | 383 |
| 2008-05-20 | 395 | 400 | 390 | 397 | 174,000 | 397 |
| 2008-05-19 | 400 | 402 | 394 | 399 | 203,000 | 399 |
| 2008-05-16 | 392 | 393 | 382 | 389 | 377,000 | 389 |
| 2008-05-15 | 392 | 406 | 390 | 392 | 517,000 | 392 |
| 2008-05-14 | 381 | 392 | 377 | 392 | 226,000 | 392 |
| 2008-05-13 | 378 | 380 | 372 | 380 | 157,000 | 380 |
| 2008-05-12 | 370 | 375 | 367 | 374 | 198,000 | 374 |
| 2008-05-09 | 389 | 389 | 377 | 377 | 196,000 | 377 |
| 2008-05-08 | 375 | 394 | 375 | 385 | 281,000 | 385 |
| 2008-05-07 | 379 | 383 | 378 | 382 | 233,000 | 382 |
| 2008-05-02 | 375 | 375 | 368 | 374 | 260,000 | 374 |
| 2008-05-01 | 371 | 378 | 368 | 368 | 336,000 | 368 |
| 2008-04-30 | 363 | 374 | 363 | 371 | 337,000 | 371 |
| 2008-04-28 | 361 | 368 | 361 | 364 | 329,000 | 364 |
| 2008-04-25 | 358 | 363 | 357 | 360 | 195,000 | 360 |
| 2008-04-24 | 352 | 358 | 352 | 356 | 366,000 | 356 |
| 2008-04-23 | 350 | 354 | 349 | 351 | 128,000 | 351 |
| 2008-04-22 | 346 | 355 | 346 | 350 | 279,000 | 350 |
| 2008-04-21 | 350 | 350 | 347 | 349 | 203,000 | 349 |
| 2008-04-18 | 337 | 341 | 337 | 341 | 170,000 | 341 |
| 2008-04-17 | 344 | 344 | 335 | 337 | 295,000 | 337 |
| 2008-04-16 | 332 | 335 | 331 | 335 | 329,000 | 335 |
| 2008-04-15 | 335 | 336 | 326 | 330 | 615,000 | 330 |
| 2008-04-14 | 349 | 354 | 343 | 343 | 323,000 | 343 |
| 2008-04-11 | 350 | 356 | 350 | 354 | 331,000 | 354 |
| 2008-04-10 | 343 | 344 | 337 | 340 | 204,000 | 340 |
| 2008-04-09 | 358 | 359 | 348 | 350 | 245,000 | 350 |
| 2008-04-08 | 364 | 364 | 355 | 358 | 161,000 | 358 |
| 2008-04-07 | 352 | 362 | 350 | 362 | 181,000 | 362 |
| 2008-04-04 | 363 | 365 | 357 | 359 | 294,000 | 359 |
| 2008-04-03 | 363 | 365 | 359 | 365 | 535,000 | 365 |
| 2008-04-02 | 362 | 368 | 351 | 358 | 605,000 | 358 |
| 2008-04-01 | 339 | 355 | 335 | 355 | 602,000 | 355 |
| 2008-03-31 | 330 | 339 | 328 | 334 | 442,000 | 334 |
| 2008-03-28 | 322 | 336 | 321 | 335 | 171,000 | 335 |
| 2008-03-27 | 333 | 333 | 322 | 331 | 250,000 | 331 |
| 2008-03-26 | 330 | 338 | 328 | 335 | 200,000 | 335 |
| 2008-03-25 | 345 | 348 | 343 | 345 | 293,000 | 345 |
| 2008-03-24 | 345 | 347 | 339 | 341 | 429,000 | 341 |
| 2008-03-21 | 329 | 341 | 328 | 340 | 536,000 | 340 |
| 2008-03-19 | 334 | 335 | 319 | 326 | 491,000 | 326 |
| 2008-03-18 | 321 | 329 | 319 | 325 | 621,000 | 325 |
| 2008-03-17 | 303 | 316 | 298 | 315 | 696,000 | 315 |
| 2008-03-14 | 302 | 332 | 298 | 311 | 1,181,000 | 311 |
| 2008-03-13 | 315 | 315 | 301 | 303 | 247,000 | 303 |
| 2008-03-12 | 316 | 320 | 307 | 312 | 317,000 | 312 |
| 2008-03-11 | 299 | 304 | 293 | 303 | 352,000 | 303 |
| 2008-03-10 | 300 | 304 | 297 | 299 | 281,000 | 299 |
| 2008-03-07 | 302 | 304 | 298 | 302 | 295,000 | 302 |
| 2008-03-06 | 303 | 312 | 300 | 308 | 402,000 | 308 |
| 2008-03-05 | 305 | 310 | 298 | 304 | 390,000 | 304 |
| 2008-03-04 | 313 | 315 | 304 | 310 | 497,000 | 310 |
| 2008-03-03 | 326 | 330 | 308 | 312 | 715,000 | 312 |
| 2008-02-29 | 342 | 348 | 334 | 341 | 402,000 | 341 |
| 2008-02-28 | 339 | 354 | 338 | 347 | 669,000 | 347 |
| 2008-02-27 | 333 | 341 | 333 | 337 | 450,000 | 337 |
| 2008-02-26 | 330 | 337 | 329 | 330 | 363,000 | 330 |
| 2008-02-25 | 315 | 328 | 315 | 326 | 578,000 | 326 |
| 2008-02-22 | 320 | 327 | 319 | 325 | 601,000 | 325 |
| 2008-02-21 | 320 | 327 | 317 | 326 | 628,000 | 326 |
| 2008-02-20 | 321 | 323 | 311 | 311 | 359,000 | 311 |
| 2008-02-19 | 317 | 323 | 313 | 321 | 371,000 | 321 |
| 2008-02-18 | 308 | 319 | 308 | 315 | 359,000 | 315 |
| 2008-02-15 | 294 | 307 | 292 | 304 | 749,000 | 304 |
| 2008-02-14 | 293 | 305 | 293 | 303 | 396,000 | 303 |
| 2008-02-13 | 290 | 294 | 281 | 283 | 975,000 | 283 |
| 2008-02-12 | 292 | 294 | 284 | 286 | 706,000 | 286 |
| 2008-02-08 | 309 | 309 | 295 | 296 | 536,000 | 296 |
| 2008-02-07 | 306 | 312 | 297 | 306 | 516,000 | 306 |
| 2008-02-06 | 306 | 315 | 303 | 303 | 977,000 | 303 |
| 2008-02-05 | 320 | 322 | 316 | 319 | 544,000 | 319 |
| 2008-02-04 | 324 | 324 | 319 | 321 | 552,000 | 321 |
| 2008-02-01 | 319 | 324 | 310 | 317 | 588,000 | 317 |
| 2008-01-31 | 311 | 325 | 307 | 324 | 814,000 | 324 |
| 2008-01-30 | 318 | 334 | 313 | 321 | 800,000 | 321 |
| 2008-01-29 | 320 | 325 | 308 | 318 | 505,000 | 318 |
| 2008-01-28 | 317 | 335 | 306 | 311 | 1,437,000 | 311 |
| 2008-01-25 | 309 | 322 | 309 | 317 | 937,000 | 317 |
| 2008-01-24 | 297 | 311 | 296 | 305 | 494,000 | 305 |
| 2008-01-23 | 305 | 305 | 276 | 290 | 1,975,000 | 290 |
| 2008-01-22 | 301 | 308 | 290 | 290 | 688,000 | 290 |
| 2008-01-21 | 317 | 317 | 304 | 306 | 855,000 | 306 |
| 2008-01-18 | 283 | 329 | 283 | 322 | 1,169,000 | 322 |
| 2008-01-17 | 282 | 303 | 276 | 291 | 1,239,000 | 291 |
| 2008-01-16 | 290 | 296 | 278 | 278 | 1,121,000 | 278 |
| 2008-01-15 | 312 | 317 | 296 | 296 | 1,208,000 | 296 |
| 2008-01-11 | 324 | 325 | 314 | 316 | 683,000 | 316 |
| 2008-01-10 | 332 | 334 | 322 | 323 | 378,000 | 323 |
| 2008-01-09 | 320 | 328 | 315 | 328 | 816,000 | 328 |
| 2008-01-08 | 319 | 324 | 316 | 316 | 604,000 | 316 |
| 2008-01-07 | 319 | 326 | 318 | 318 | 776,000 | 318 |
| 2008-01-04 | 334 | 340 | 327 | 329 | 365,000 | 329 |
分割・併合履歴 ： なし