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
2008-12-3015115215015287,000152
2008-12-2915115214715073,000150
2008-12-26145152142152124,000152
2008-12-25144146143145136,000145
2008-12-24155155146148266,000148
2008-12-22159160156158106,000158
2008-12-1915616315616174,000161
2008-12-18161162158159195,000159
2008-12-17168170158166145,000166
2008-12-16171172166167112,000167
2008-12-15178179173176181,000176
2008-12-12168177167170194,000170
2008-12-11164168164168204,000168
2008-12-10164165161164130,000164
2008-12-09167168160162164,000162
2008-12-0816617316516896,000168
2008-12-0516717016416876,000168
2008-12-04175177168169145,000169
2008-12-0318318417717891,000178
2008-12-0218418618118183,000181
2008-12-0118919018618928,000189
2008-11-2818619118619082,000190
2008-11-2718918918518661,000186
2008-11-2619319318518658,000186
2008-11-2519719819019369,000193
2008-11-21186192182192137,000192
2008-11-2019619619219288,000192
2008-11-1920420419819999,000199
2008-11-1820620620020065,000200
2008-11-17202212201210113,000210
2008-11-14205205199202177,000202
2008-11-13199199192192165,000192
2008-11-12194203193200102,000200
2008-11-11202203196199235,000199
2008-11-10214214201202175,000202
2008-11-07195206192201198,000201
2008-11-06203206200200227,000200
2008-11-05211214200206629,000206
2008-11-04213215203204385,000204
2008-10-31226228214217389,000217
2008-10-30194227190220493,000220
2008-10-29187189184189208,000189
2008-10-28160172160172289,000172
2008-10-27177182161165286,000165
2008-10-24191191183187250,000187
2008-10-23198198190196258,000196
2008-10-22211215203203132,000203
2008-10-21222222217220109,000220
2008-10-20210220206217195,000217
2008-10-17212212201205219,000205
2008-10-16203205200201275,000201
2008-10-15204216203214429,000214
2008-10-14220227204213744,000213
2008-10-10199201184199292,000199
2008-10-09192210192202294,000202
2008-10-08204211194197317,000197
2008-10-07189216189214428,000214
2008-10-06217218201209214,000209
2008-10-03234236220228276,000228
2008-10-02263263249249138,000249
2008-10-01268268259260143,000260
2008-09-30253258251258202,000258
2008-09-29277277270270136,000270
2008-09-26284284269272247,000272
2008-09-25282283278281103,000281
2008-09-24282291281290164,000290
2008-09-22298298289291258,000291
2008-09-19300300286289463,000289
2008-09-18273292272290259,000290
2008-09-17288295283286296,000286
2008-09-16268288266279315,000279
2008-09-12280289276288268,000288
2008-09-1127728327227597,000275
2008-09-10272285271277155,000277
2008-09-09285288273274180,000274
2008-09-08282284277283133,000283
2008-09-05267273266272224,000272
2008-09-04288289282282127,000282
2008-09-03293295287289140,000289
2008-09-02301303290292202,000292
2008-09-01309310302304136,000304
2008-08-29307307302305136,000305
2008-08-2830530530030380,000303
2008-08-2730230530230249,000302
2008-08-2630330430130261,000302
2008-08-2530830830430742,000307
2008-08-22310310300302172,000302
2008-08-21312313306307111,000307
2008-08-20308312306312194,000312
2008-08-19316316306313202,000313
2008-08-18312322312321112,000321
2008-08-15317318305311255,000311
2008-08-14324325320322138,000322
2008-08-13331333321323153,000323
2008-08-12339345335335163,000335
2008-08-11342344338340108,000340
2008-08-08345345334338234,000338
2008-08-0734634634134592,000345
2008-08-06342347341345165,000345
2008-08-05333338329335296,000335
2008-08-04345346336338188,000338
2008-08-01357358350351182,000351
2008-07-31365365356360337,000360
2008-07-30363368359363398,000363
2008-07-29340355337353345,000353
2008-07-28354354348349127,000349
2008-07-25358359352354131,000354
2008-07-24355363355363162,000363
2008-07-23356358351354139,000354
2008-07-22340347340347126,000347
2008-07-18349349336339203,000339
2008-07-17340345339340123,000340
2008-07-16335346333336241,000336
2008-07-15331339329338387,000338
2008-07-14345348338340422,000340
2008-07-11350356346350215,000350
2008-07-10354355348349333,000349
2008-07-09361365351353291,000353
2008-07-08367367350352230,000352
2008-07-07367369359367242,000367
2008-07-04370374362368238,000368
2008-07-03353370353368419,000368
2008-07-02378379362363457,000363
2008-07-01387388381381183,000381
2008-06-30396396380382612,000382
2008-06-27396400393395302,000395
2008-06-26414416407407157,000407
2008-06-25410412405411277,000411
2008-06-24413414406414237,000414
2008-06-23412413402412331,000412
2008-06-20421424409413672,000413
2008-06-19415421412414438,000414
2008-06-184124234114201,011,000420
2008-06-17402407396406269,000406
2008-06-16399406395403226,000403
2008-06-13389394387387324,000387
2008-06-12391394388392252,000392
2008-06-11396401393399354,000399
2008-06-10413413397398349,000398
2008-06-09384405384400273,000400
2008-06-06410414401401348,000401
2008-06-05402402390402442,000402
2008-06-04395404395402519,000402
2008-06-03394398389393339,000393
2008-06-02384392384389217,000389
2008-05-30375382373381249,000381
2008-05-29363375363370287,000370
2008-05-28370373358358294,000358
2008-05-27369375366372265,000372
2008-05-26383383368369358,000369
2008-05-23384390381383229,000383
2008-05-22378388374387273,000387
2008-05-21389392383383259,000383
2008-05-20395400390397174,000397
2008-05-19400402394399203,000399
2008-05-16392393382389377,000389
2008-05-15392406390392517,000392
2008-05-14381392377392226,000392
2008-05-13378380372380157,000380
2008-05-12370375367374198,000374
2008-05-09389389377377196,000377
2008-05-08375394375385281,000385
2008-05-07379383378382233,000382
2008-05-02375375368374260,000374
2008-05-01371378368368336,000368
2008-04-30363374363371337,000371
2008-04-28361368361364329,000364
2008-04-25358363357360195,000360
2008-04-24352358352356366,000356
2008-04-23350354349351128,000351
2008-04-22346355346350279,000350
2008-04-21350350347349203,000349
2008-04-18337341337341170,000341
2008-04-17344344335337295,000337
2008-04-16332335331335329,000335
2008-04-15335336326330615,000330
2008-04-14349354343343323,000343
2008-04-11350356350354331,000354
2008-04-10343344337340204,000340
2008-04-09358359348350245,000350
2008-04-08364364355358161,000358
2008-04-07352362350362181,000362
2008-04-04363365357359294,000359
2008-04-03363365359365535,000365
2008-04-02362368351358605,000358
2008-04-01339355335355602,000355
2008-03-31330339328334442,000334
2008-03-28322336321335171,000335
2008-03-27333333322331250,000331
2008-03-26330338328335200,000335
2008-03-25345348343345293,000345
2008-03-24345347339341429,000341
2008-03-21329341328340536,000340
2008-03-19334335319326491,000326
2008-03-18321329319325621,000325
2008-03-17303316298315696,000315
2008-03-143023322983111,181,000311
2008-03-13315315301303247,000303
2008-03-12316320307312317,000312
2008-03-11299304293303352,000303
2008-03-10300304297299281,000299
2008-03-07302304298302295,000302
2008-03-06303312300308402,000308
2008-03-05305310298304390,000304
2008-03-04313315304310497,000310
2008-03-03326330308312715,000312
2008-02-29342348334341402,000341
2008-02-28339354338347669,000347
2008-02-27333341333337450,000337
2008-02-26330337329330363,000330
2008-02-25315328315326578,000326
2008-02-22320327319325601,000325
2008-02-21320327317326628,000326
2008-02-20321323311311359,000311
2008-02-19317323313321371,000321
2008-02-18308319308315359,000315
2008-02-15294307292304749,000304
2008-02-14293305293303396,000303
2008-02-13290294281283975,000283
2008-02-12292294284286706,000286
2008-02-08309309295296536,000296
2008-02-07306312297306516,000306
2008-02-06306315303303977,000303
2008-02-05320322316319544,000319
2008-02-04324324319321552,000321
2008-02-01319324310317588,000317
2008-01-31311325307324814,000324
2008-01-30318334313321800,000321
2008-01-29320325308318505,000318
2008-01-283173353063111,437,000311
2008-01-25309322309317937,000317
2008-01-24297311296305494,000305
2008-01-233053052762901,975,000290
2008-01-22301308290290688,000290
2008-01-21317317304306855,000306
2008-01-182833292833221,169,000322
2008-01-172823032762911,239,000291
2008-01-162902962782781,121,000278
2008-01-153123172962961,208,000296
2008-01-11324325314316683,000316
2008-01-10332334322323378,000323
2008-01-09320328315328816,000328
2008-01-08319324316316604,000316
2008-01-07319326318318776,000318
2008-01-04334340327329365,000329

分割・併合履歴 : なし