6101 (株)ツガミ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 215 | 221 | 210 | 218 | 348,000 | 218 |
| 2009-12-29 | 206 | 213 | 203 | 213 | 308,000 | 213 |
| 2009-12-28 | 205 | 210 | 203 | 206 | 299,000 | 206 |
| 2009-12-25 | 203 | 205 | 195 | 203 | 290,000 | 203 |
| 2009-12-24 | 205 | 205 | 198 | 199 | 324,000 | 199 |
| 2009-12-22 | 200 | 212 | 191 | 201 | 583,000 | 201 |
| 2009-12-21 | 187 | 200 | 187 | 195 | 349,000 | 195 |
| 2009-12-18 | 186 | 190 | 185 | 188 | 139,000 | 188 |
| 2009-12-17 | 190 | 192 | 189 | 190 | 137,000 | 190 |
| 2009-12-16 | 193 | 194 | 190 | 193 | 156,000 | 193 |
| 2009-12-15 | 189 | 193 | 186 | 191 | 360,000 | 191 |
| 2009-12-14 | 186 | 191 | 183 | 188 | 320,000 | 188 |
| 2009-12-11 | 178 | 189 | 176 | 186 | 367,000 | 186 |
| 2009-12-10 | 175 | 177 | 173 | 173 | 110,000 | 173 |
| 2009-12-09 | 171 | 177 | 169 | 174 | 110,000 | 174 |
| 2009-12-08 | 174 | 179 | 172 | 175 | 244,000 | 175 |
| 2009-12-07 | 168 | 176 | 167 | 175 | 245,000 | 175 |
| 2009-12-04 | 164 | 164 | 161 | 163 | 59,000 | 163 |
| 2009-12-03 | 158 | 162 | 158 | 162 | 86,000 | 162 |
| 2009-12-02 | 153 | 158 | 153 | 154 | 129,000 | 154 |
| 2009-12-01 | 154 | 158 | 153 | 155 | 97,000 | 155 |
| 2009-11-30 | 152 | 156 | 151 | 156 | 214,000 | 156 |
| 2009-11-27 | 155 | 155 | 149 | 149 | 227,000 | 149 |
| 2009-11-26 | 152 | 153 | 151 | 152 | 75,000 | 152 |
| 2009-11-25 | 153 | 155 | 152 | 153 | 59,000 | 153 |
| 2009-11-24 | 159 | 159 | 156 | 156 | 51,000 | 156 |
| 2009-11-20 | 158 | 158 | 155 | 156 | 60,000 | 156 |
| 2009-11-19 | 152 | 159 | 152 | 159 | 52,000 | 159 |
| 2009-11-18 | 160 | 162 | 154 | 157 | 115,000 | 157 |
| 2009-11-17 | 163 | 164 | 159 | 160 | 102,000 | 160 |
| 2009-11-16 | 165 | 173 | 164 | 164 | 67,000 | 164 |
| 2009-11-13 | 167 | 167 | 165 | 165 | 64,000 | 165 |
| 2009-11-12 | 168 | 169 | 168 | 168 | 45,000 | 168 |
| 2009-11-11 | 171 | 172 | 168 | 168 | 35,000 | 168 |
| 2009-11-10 | 173 | 174 | 172 | 173 | 79,000 | 173 |
| 2009-11-09 | 170 | 171 | 167 | 169 | 49,000 | 169 |
| 2009-11-06 | 169 | 170 | 168 | 169 | 55,000 | 169 |
| 2009-11-05 | 169 | 170 | 167 | 168 | 59,000 | 168 |
| 2009-11-04 | 166 | 168 | 166 | 168 | 54,000 | 168 |
| 2009-11-02 | 170 | 170 | 166 | 166 | 68,000 | 166 |
| 2009-10-30 | 174 | 175 | 171 | 172 | 124,000 | 172 |
| 2009-10-29 | 175 | 176 | 172 | 172 | 200,000 | 172 |
| 2009-10-28 | 177 | 179 | 175 | 177 | 126,000 | 177 |
| 2009-10-27 | 180 | 181 | 177 | 179 | 171,000 | 179 |
| 2009-10-26 | 179 | 183 | 178 | 180 | 104,000 | 180 |
| 2009-10-23 | 186 | 186 | 182 | 182 | 70,000 | 182 |
| 2009-10-22 | 182 | 184 | 182 | 184 | 70,000 | 184 |
| 2009-10-21 | 182 | 185 | 182 | 185 | 74,000 | 185 |
| 2009-10-20 | 186 | 187 | 184 | 184 | 67,000 | 184 |
| 2009-10-19 | 179 | 185 | 179 | 185 | 66,000 | 185 |
| 2009-10-16 | 190 | 190 | 184 | 184 | 86,000 | 184 |
| 2009-10-15 | 188 | 190 | 188 | 189 | 77,000 | 189 |
| 2009-10-14 | 188 | 190 | 183 | 187 | 64,000 | 187 |
| 2009-10-13 | 186 | 191 | 186 | 188 | 130,000 | 188 |
| 2009-10-09 | 185 | 185 | 182 | 183 | 55,000 | 183 |
| 2009-10-08 | 183 | 185 | 180 | 180 | 59,000 | 180 |
| 2009-10-07 | 181 | 186 | 181 | 185 | 114,000 | 185 |
| 2009-10-06 | 173 | 185 | 170 | 181 | 171,000 | 181 |
| 2009-10-05 | 165 | 171 | 163 | 169 | 161,000 | 169 |
| 2009-10-02 | 164 | 165 | 163 | 165 | 93,000 | 165 |
| 2009-10-01 | 171 | 172 | 166 | 168 | 75,000 | 168 |
| 2009-09-30 | 171 | 173 | 169 | 172 | 62,000 | 172 |
| 2009-09-29 | 175 | 175 | 171 | 172 | 61,000 | 172 |
| 2009-09-28 | 180 | 180 | 157 | 172 | 200,000 | 172 |
| 2009-09-25 | 187 | 187 | 181 | 182 | 49,000 | 182 |
| 2009-09-24 | 180 | 188 | 178 | 188 | 148,000 | 188 |
| 2009-09-18 | 182 | 182 | 181 | 181 | 60,000 | 181 |
| 2009-09-17 | 183 | 186 | 181 | 184 | 98,000 | 184 |
| 2009-09-16 | 182 | 185 | 182 | 182 | 63,000 | 182 |
| 2009-09-15 | 185 | 186 | 181 | 182 | 171,000 | 182 |
| 2009-09-14 | 186 | 189 | 182 | 182 | 222,000 | 182 |
| 2009-09-11 | 189 | 191 | 188 | 188 | 179,000 | 188 |
| 2009-09-10 | 190 | 194 | 188 | 191 | 89,000 | 191 |
| 2009-09-09 | 192 | 192 | 188 | 188 | 153,000 | 188 |
| 2009-09-08 | 193 | 195 | 193 | 194 | 35,000 | 194 |
| 2009-09-07 | 194 | 195 | 192 | 194 | 44,000 | 194 |
| 2009-09-04 | 194 | 195 | 190 | 190 | 108,000 | 190 |
| 2009-09-03 | 199 | 199 | 194 | 194 | 153,000 | 194 |
| 2009-09-02 | 197 | 197 | 193 | 195 | 169,000 | 195 |
| 2009-09-01 | 198 | 200 | 198 | 200 | 33,000 | 200 |
| 2009-08-31 | 200 | 204 | 198 | 198 | 72,000 | 198 |
| 2009-08-28 | 202 | 202 | 199 | 199 | 57,000 | 199 |
| 2009-08-27 | 201 | 201 | 199 | 200 | 58,000 | 200 |
| 2009-08-26 | 199 | 202 | 199 | 202 | 69,000 | 202 |
| 2009-08-25 | 199 | 201 | 199 | 199 | 82,000 | 199 |
| 2009-08-24 | 202 | 204 | 199 | 199 | 152,000 | 199 |
| 2009-08-21 | 202 | 203 | 198 | 199 | 99,000 | 199 |
| 2009-08-20 | 199 | 201 | 197 | 201 | 73,000 | 201 |
| 2009-08-19 | 202 | 202 | 196 | 197 | 109,000 | 197 |
| 2009-08-18 | 200 | 202 | 200 | 202 | 70,000 | 202 |
| 2009-08-17 | 207 | 207 | 201 | 203 | 142,000 | 203 |
| 2009-08-14 | 202 | 206 | 202 | 205 | 113,000 | 205 |
| 2009-08-13 | 204 | 204 | 201 | 202 | 159,000 | 202 |
| 2009-08-12 | 205 | 205 | 201 | 202 | 79,000 | 202 |
| 2009-08-11 | 207 | 208 | 204 | 205 | 67,000 | 205 |
| 2009-08-10 | 202 | 206 | 201 | 206 | 127,000 | 206 |
| 2009-08-07 | 200 | 202 | 200 | 202 | 82,000 | 202 |
| 2009-08-06 | 202 | 203 | 200 | 202 | 46,000 | 202 |
| 2009-08-05 | 204 | 205 | 202 | 202 | 60,000 | 202 |
| 2009-08-04 | 208 | 209 | 204 | 204 | 104,000 | 204 |
| 2009-08-03 | 203 | 205 | 199 | 205 | 71,000 | 205 |
| 2009-07-31 | 204 | 204 | 202 | 203 | 92,000 | 203 |
| 2009-07-30 | 203 | 205 | 198 | 200 | 58,000 | 200 |
| 2009-07-29 | 201 | 203 | 200 | 202 | 69,000 | 202 |
| 2009-07-28 | 204 | 207 | 202 | 202 | 59,000 | 202 |
| 2009-07-27 | 205 | 208 | 203 | 203 | 230,000 | 203 |
| 2009-07-24 | 200 | 206 | 198 | 200 | 139,000 | 200 |
| 2009-07-23 | 195 | 199 | 195 | 197 | 104,000 | 197 |
| 2009-07-22 | 194 | 195 | 191 | 195 | 62,000 | 195 |
| 2009-07-21 | 191 | 193 | 188 | 191 | 154,000 | 191 |
| 2009-07-17 | 188 | 189 | 185 | 187 | 71,000 | 187 |
| 2009-07-16 | 188 | 189 | 185 | 185 | 124,000 | 185 |
| 2009-07-15 | 184 | 185 | 179 | 180 | 92,000 | 180 |
| 2009-07-14 | 181 | 183 | 180 | 180 | 135,000 | 180 |
| 2009-07-13 | 190 | 194 | 178 | 178 | 132,000 | 178 |
| 2009-07-10 | 196 | 197 | 189 | 190 | 308,000 | 190 |
| 2009-07-09 | 188 | 192 | 187 | 192 | 165,000 | 192 |
| 2009-07-08 | 192 | 195 | 190 | 193 | 238,000 | 193 |
| 2009-07-07 | 203 | 203 | 194 | 196 | 140,000 | 196 |
| 2009-07-06 | 206 | 206 | 200 | 203 | 120,000 | 203 |
| 2009-07-03 | 209 | 209 | 206 | 208 | 162,000 | 208 |
| 2009-07-02 | 215 | 215 | 212 | 212 | 74,000 | 212 |
| 2009-07-01 | 211 | 214 | 211 | 213 | 284,000 | 213 |
| 2009-06-30 | 217 | 217 | 213 | 213 | 81,000 | 213 |
| 2009-06-29 | 219 | 219 | 211 | 212 | 102,000 | 212 |
| 2009-06-26 | 220 | 220 | 215 | 219 | 138,000 | 219 |
| 2009-06-25 | 217 | 220 | 217 | 218 | 84,000 | 218 |
| 2009-06-24 | 215 | 218 | 213 | 214 | 118,000 | 214 |
| 2009-06-23 | 216 | 218 | 214 | 214 | 295,000 | 214 |
| 2009-06-22 | 227 | 229 | 223 | 223 | 573,000 | 223 |
| 2009-06-19 | 214 | 236 | 210 | 232 | 1,708,000 | 232 |
| 2009-06-18 | 207 | 210 | 206 | 210 | 118,000 | 210 |
| 2009-06-17 | 201 | 213 | 201 | 211 | 299,000 | 211 |
| 2009-06-16 | 216 | 216 | 206 | 208 | 368,000 | 208 |
| 2009-06-15 | 219 | 225 | 218 | 219 | 326,000 | 219 |
| 2009-06-12 | 230 | 230 | 218 | 220 | 325,000 | 220 |
| 2009-06-11 | 227 | 228 | 222 | 227 | 265,000 | 227 |
| 2009-06-10 | 214 | 226 | 214 | 225 | 368,000 | 225 |
| 2009-06-09 | 213 | 219 | 211 | 218 | 370,000 | 218 |
| 2009-06-08 | 207 | 214 | 206 | 210 | 349,000 | 210 |
| 2009-06-05 | 203 | 205 | 202 | 203 | 218,000 | 203 |
| 2009-06-04 | 201 | 207 | 200 | 203 | 191,000 | 203 |
| 2009-06-03 | 204 | 204 | 200 | 202 | 187,000 | 202 |
| 2009-06-02 | 210 | 210 | 195 | 204 | 325,000 | 204 |
| 2009-06-01 | 197 | 208 | 195 | 205 | 283,000 | 205 |
| 2009-05-29 | 195 | 196 | 190 | 194 | 240,000 | 194 |
| 2009-05-28 | 187 | 197 | 185 | 193 | 212,000 | 193 |
| 2009-05-27 | 189 | 192 | 184 | 189 | 205,000 | 189 |
| 2009-05-26 | 185 | 188 | 183 | 186 | 214,000 | 186 |
| 2009-05-25 | 181 | 188 | 181 | 183 | 197,000 | 183 |
| 2009-05-22 | 181 | 181 | 177 | 181 | 304,000 | 181 |
| 2009-05-21 | 181 | 185 | 180 | 181 | 255,000 | 181 |
| 2009-05-20 | 173 | 184 | 168 | 184 | 378,000 | 184 |
| 2009-05-19 | 166 | 173 | 166 | 173 | 305,000 | 173 |
| 2009-05-18 | 169 | 169 | 166 | 166 | 83,000 | 166 |
| 2009-05-15 | 169 | 171 | 168 | 169 | 243,000 | 169 |
| 2009-05-14 | 167 | 173 | 166 | 172 | 330,000 | 172 |
| 2009-05-13 | 173 | 175 | 170 | 172 | 199,000 | 172 |
| 2009-05-12 | 175 | 177 | 173 | 176 | 167,000 | 176 |
| 2009-05-11 | 175 | 177 | 172 | 177 | 324,000 | 177 |
| 2009-05-08 | 165 | 170 | 162 | 170 | 407,000 | 170 |
| 2009-05-07 | 166 | 169 | 160 | 164 | 315,000 | 164 |
| 2009-05-01 | 153 | 156 | 152 | 156 | 189,000 | 156 |
| 2009-04-30 | 151 | 156 | 151 | 156 | 157,000 | 156 |
| 2009-04-28 | 153 | 155 | 150 | 150 | 147,000 | 150 |
| 2009-04-27 | 158 | 159 | 152 | 153 | 210,000 | 153 |
| 2009-04-24 | 158 | 162 | 155 | 155 | 179,000 | 155 |
| 2009-04-23 | 160 | 161 | 154 | 161 | 273,000 | 161 |
| 2009-04-22 | 165 | 168 | 160 | 162 | 218,000 | 162 |
| 2009-04-21 | 164 | 165 | 162 | 165 | 132,000 | 165 |
| 2009-04-20 | 168 | 168 | 164 | 168 | 106,000 | 168 |
| 2009-04-17 | 165 | 167 | 163 | 164 | 97,000 | 164 |
| 2009-04-16 | 166 | 168 | 160 | 162 | 175,000 | 162 |
| 2009-04-15 | 167 | 168 | 163 | 165 | 153,000 | 165 |
| 2009-04-14 | 174 | 177 | 168 | 170 | 237,000 | 170 |
| 2009-04-13 | 167 | 173 | 166 | 171 | 270,000 | 171 |
| 2009-04-10 | 168 | 168 | 163 | 164 | 283,000 | 164 |
| 2009-04-09 | 153 | 164 | 153 | 163 | 392,000 | 163 |
| 2009-04-08 | 155 | 156 | 151 | 151 | 313,000 | 151 |
| 2009-04-07 | 155 | 157 | 152 | 157 | 332,000 | 157 |
| 2009-04-06 | 152 | 152 | 150 | 152 | 383,000 | 152 |
| 2009-04-03 | 147 | 152 | 147 | 149 | 307,000 | 149 |
| 2009-04-02 | 144 | 151 | 143 | 148 | 425,000 | 148 |
| 2009-04-01 | 143 | 145 | 143 | 143 | 71,000 | 143 |
| 2009-03-31 | 140 | 146 | 140 | 145 | 127,000 | 145 |
| 2009-03-30 | 147 | 150 | 145 | 145 | 179,000 | 145 |
| 2009-03-27 | 153 | 155 | 152 | 152 | 93,000 | 152 |
| 2009-03-26 | 155 | 156 | 152 | 155 | 104,000 | 155 |
| 2009-03-25 | 151 | 158 | 151 | 157 | 282,000 | 157 |
| 2009-03-24 | 154 | 155 | 150 | 152 | 251,000 | 152 |
| 2009-03-23 | 148 | 150 | 146 | 150 | 186,000 | 150 |
| 2009-03-19 | 152 | 152 | 148 | 149 | 160,000 | 149 |
| 2009-03-18 | 147 | 149 | 145 | 147 | 233,000 | 147 |
| 2009-03-17 | 144 | 144 | 141 | 142 | 202,000 | 142 |
| 2009-03-16 | 144 | 148 | 143 | 144 | 322,000 | 144 |
| 2009-03-13 | 130 | 151 | 130 | 146 | 1,087,000 | 146 |
| 2009-03-12 | 133 | 133 | 131 | 132 | 77,000 | 132 |
| 2009-03-11 | 133 | 135 | 132 | 133 | 105,000 | 133 |
| 2009-03-10 | 136 | 137 | 131 | 131 | 100,000 | 131 |
| 2009-03-09 | 135 | 135 | 131 | 131 | 76,000 | 131 |
| 2009-03-06 | 137 | 140 | 137 | 137 | 100,000 | 137 |
| 2009-03-05 | 138 | 142 | 138 | 140 | 110,000 | 140 |
| 2009-03-04 | 135 | 138 | 135 | 135 | 100,000 | 135 |
| 2009-03-03 | 135 | 136 | 134 | 135 | 60,000 | 135 |
| 2009-03-02 | 132 | 140 | 131 | 140 | 91,000 | 140 |
| 2009-02-27 | 138 | 143 | 135 | 135 | 86,000 | 135 |
| 2009-02-26 | 137 | 141 | 136 | 140 | 52,000 | 140 |
| 2009-02-25 | 135 | 142 | 135 | 136 | 91,000 | 136 |
| 2009-02-24 | 127 | 134 | 126 | 134 | 113,000 | 134 |
| 2009-02-23 | 129 | 131 | 126 | 131 | 98,000 | 131 |
| 2009-02-20 | 136 | 136 | 133 | 133 | 121,000 | 133 |
| 2009-02-19 | 141 | 141 | 136 | 137 | 85,000 | 137 |
| 2009-02-18 | 143 | 143 | 139 | 143 | 141,000 | 143 |
| 2009-02-17 | 146 | 146 | 144 | 145 | 34,000 | 145 |
| 2009-02-16 | 145 | 145 | 143 | 145 | 93,000 | 145 |
| 2009-02-13 | 148 | 148 | 143 | 146 | 105,000 | 146 |
| 2009-02-12 | 146 | 147 | 145 | 146 | 112,000 | 146 |
| 2009-02-10 | 153 | 153 | 147 | 147 | 88,000 | 147 |
| 2009-02-09 | 152 | 153 | 148 | 148 | 152,000 | 148 |
| 2009-02-06 | 158 | 159 | 153 | 153 | 126,000 | 153 |
| 2009-02-05 | 161 | 163 | 157 | 158 | 108,000 | 158 |
| 2009-02-04 | 157 | 161 | 153 | 158 | 167,000 | 158 |
| 2009-02-03 | 157 | 164 | 155 | 160 | 169,000 | 160 |
| 2009-02-02 | 152 | 164 | 152 | 164 | 147,000 | 164 |
| 2009-01-30 | 154 | 158 | 152 | 156 | 199,000 | 156 |
| 2009-01-29 | 159 | 163 | 158 | 162 | 256,000 | 162 |
| 2009-01-28 | 158 | 161 | 154 | 157 | 153,000 | 157 |
| 2009-01-27 | 150 | 159 | 149 | 155 | 185,000 | 155 |
| 2009-01-26 | 145 | 150 | 143 | 149 | 117,000 | 149 |
| 2009-01-23 | 145 | 145 | 141 | 143 | 130,000 | 143 |
| 2009-01-22 | 149 | 149 | 141 | 144 | 172,000 | 144 |
| 2009-01-21 | 151 | 152 | 145 | 147 | 223,000 | 147 |
| 2009-01-20 | 154 | 154 | 151 | 152 | 62,000 | 152 |
| 2009-01-19 | 154 | 156 | 151 | 153 | 114,000 | 153 |
| 2009-01-16 | 152 | 153 | 150 | 152 | 161,000 | 152 |
| 2009-01-15 | 150 | 152 | 150 | 150 | 217,000 | 150 |
| 2009-01-14 | 157 | 158 | 154 | 157 | 131,000 | 157 |
| 2009-01-13 | 160 | 160 | 157 | 158 | 123,000 | 158 |
| 2009-01-09 | 166 | 169 | 160 | 162 | 363,000 | 162 |
| 2009-01-08 | 162 | 164 | 157 | 161 | 308,000 | 161 |
| 2009-01-07 | 160 | 166 | 160 | 166 | 524,000 | 166 |
| 2009-01-06 | 155 | 166 | 154 | 161 | 316,000 | 161 |
| 2009-01-05 | 154 | 155 | 154 | 155 | 90,000 | 155 |
分割・併合履歴 ： なし