6101 (株)ツガミ の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-305635785635762,830,000576
2010-12-29560565559563554,000563
2010-12-28563565560563893,000563
2010-12-275605665595621,483,000562
2010-12-245665695585601,344,000560
2010-12-225695785685691,603,000569
2010-12-21577581575578884,000578
2010-12-205785825725801,291,000580
2010-12-175835865755781,245,000578
2010-12-16581583578579914,000579
2010-12-155865885765801,386,000580
2010-12-145895945805862,399,000586
2010-12-135745975715883,827,000588
2010-12-105735855645753,392,000575
2010-12-095815825705731,116,000573
2010-12-085905915765782,353,000578
2010-12-075855915765883,694,000588
2010-12-065695875685812,408,000581
2010-12-035845845675732,359,000573
2010-12-025865885755823,679,000582
2010-12-015625825585825,647,000582
2010-11-305535665535582,225,000558
2010-11-29552559550553765,000553
2010-11-265595635465461,555,000546
2010-11-255555605515561,995,000556
2010-11-245265515265511,872,000551
2010-11-225345425305401,362,000540
2010-11-195405425295311,048,000531
2010-11-185195345195321,476,000532
2010-11-175175235175191,087,000519
2010-11-165275295135231,807,000523
2010-11-155305305195251,624,000525
2010-11-125595665245254,972,000525
2010-11-115615695585642,471,000564
2010-11-105605635505572,284,000557
2010-11-095515655515614,334,000561
2010-11-085185505185484,378,000548
2010-11-055115185085162,372,000516
2010-11-045035115015011,276,000501
2010-11-025025084974991,710,000499
2010-11-015015154945073,345,000507
2010-10-295055104955062,461,000506
2010-10-284955094955012,124,000501
2010-10-274935014904981,690,000498
2010-10-265015074934941,743,000494
2010-10-254995154985091,735,000509
2010-10-224915104855053,141,000505
2010-10-215175174934942,533,000494
2010-10-205165215035182,164,000518
2010-10-195235285215231,099,000523
2010-10-185315345205232,089,000523
2010-10-155355505335373,064,000537
2010-10-145385445355411,181,000541
2010-10-135575585345361,712,000536
2010-10-125595595465522,183,000552
2010-10-085475575465502,528,000550
2010-10-075485565465492,035,000549
2010-10-065545575465482,597,000548
2010-10-055335455255454,276,000545
2010-10-045315385255282,680,000528
2010-10-015425455315312,499,000531
2010-09-305505585375373,061,000537
2010-09-295585645475484,474,000548
2010-09-285605785595593,950,000559
2010-09-275535685525683,022,000568
2010-09-245515665495513,293,000551
2010-09-225745785675682,076,000568
2010-09-215935965805832,727,000583
2010-09-175885915815884,189,000588
2010-09-165905965805817,985,000581
2010-09-155655845625775,819,000577
2010-09-145745785655685,385,000568
2010-09-1356258355657611,837,000576
2010-09-105525625505545,486,000554
2010-09-095425525405474,390,000547
2010-09-085355395305333,220,000533
2010-09-075475535425424,620,000542
2010-09-0653655753255310,054,000553
2010-09-035225315185314,415,000531
2010-09-025345355165195,402,000519
2010-09-015165295135246,656,000524
2010-08-315205345125128,869,000512
2010-08-305385465285309,031,000530
2010-08-275075335065308,399,000530
2010-08-265175225105157,607,000515
2010-08-2549451449150811,123,000508
2010-08-245185194995018,760,000501
2010-08-2353153752252611,644,000526
2010-08-2050053249652714,339,000527
2010-08-194905104905107,441,000510
2010-08-1850050448449410,895,000494
2010-08-174664784624714,804,000471
2010-08-164794814714743,555,000474
2010-08-134904974764886,448,000488
2010-08-124734974714957,161,000495
2010-08-115065074864885,994,000488
2010-08-105315375135154,282,000515
2010-08-095285405235306,001,000530
2010-08-0650553850153810,742,000538
2010-08-055255265045074,854,000507
2010-08-045225305145155,730,000515
2010-08-0354154351252610,246,000526
2010-08-025365475315339,887,000533
2010-07-3059160053154122,604,000541
2010-07-2956460756259227,703,000592
2010-07-2857257756156711,774,000567
2010-07-2757258055455820,934,000558
2010-07-2652757952457726,189,000577
2010-07-234905114825079,677,000507
2010-07-2247548845447410,176,000474
2010-07-215135154804824,160,000482
2010-07-205115235065072,993,000507
2010-07-165215325055214,647,000521
2010-07-155475485195226,650,000522
2010-07-145655725515553,843,000555
2010-07-135745785505523,380,000552
2010-07-125785875625685,041,000568
2010-07-095665825405685,876,000568
2010-07-085775795525563,256,000556
2010-07-075825995495517,125,000551
2010-07-065715795395777,509,000577
2010-07-055956105775815,228,000581
2010-07-026106145846004,148,000600
2010-07-016236405925965,485,000596
2010-06-306196276006195,856,000619
2010-06-296476886336436,746,000643
2010-06-286896946466463,585,000646
2010-06-257027066626724,725,000672
2010-06-247107396977175,437,000717
2010-06-2375477670172310,812,000723
2010-06-2275878873676910,145,000769
2010-06-2172275472075012,629,000750
2010-06-1870972967469513,800,000695
2010-06-1764569564069418,044,000694
2010-06-166496536376386,272,000638
2010-06-1561264060862910,365,000629
2010-06-145516195516169,111,000616
2010-06-115485565405443,282,000544
2010-06-105385425235382,990,000538
2010-06-095495535245284,206,000528
2010-06-085645665325397,404,000539
2010-06-075985985745743,892,000574
2010-06-046066296036135,524,000613
2010-06-036196266026054,795,000605
2010-06-026126315926007,143,000600
2010-06-016116306016126,208,000612
2010-05-315816165816096,938,000609
2010-05-285655935655793,580,000579
2010-05-275265615245553,233,000555
2010-05-265755765215344,904,000534
2010-05-255836055525554,097,000555
2010-05-245645985465874,201,000587
2010-05-215405595335502,282,000550
2010-05-205645815505581,839,000558
2010-05-195475745335692,446,000569
2010-05-186026025375574,371,000557
2010-05-176166275785857,406,000585
2010-05-145516185466079,396,000607
2010-05-135655855505573,619,000557
2010-05-12554563541545896,000545
2010-05-115675775425501,832,000550
2010-05-105705795545581,493,000558
2010-05-075185975085603,779,000560
2010-05-065565655435481,360,000548
2010-04-305785805625662,066,000566
2010-04-285735885685683,297,000568
2010-04-275445865425834,312,000583
2010-04-265495535465461,205,000546
2010-04-235565695415452,146,000545
2010-04-225615755565631,885,000563
2010-04-215595825475723,662,000572
2010-04-205725775485512,195,000551
2010-04-195545785475673,079,000567
2010-04-165925925715743,454,000574
2010-04-156136176006022,156,000602
2010-04-146216266076122,899,000612
2010-04-136386426036144,341,000614
2010-04-126606606336359,184,000635
2010-04-0963967263766114,297,000661
2010-04-086176326146213,822,000621
2010-04-076396456216274,326,000627
2010-04-066406456136336,122,000633
2010-04-056016395936368,154,000636
2010-04-025896155725925,210,000592
2010-04-016256255625959,210,000595
2010-03-316436446016055,468,000605
2010-03-3064066262663410,505,000634
2010-03-2958563758163712,073,000637
2010-03-2658461656357116,898,000571
2010-03-2551660451357423,252,000574
2010-03-245105175035106,166,000510
2010-03-234844974704923,084,000492
2010-03-195045054804853,406,000485
2010-03-185075204975005,023,000500
2010-03-175035064985031,902,000503
2010-03-165055154914974,563,000497
2010-03-154905124825113,906,000511
2010-03-124975024734895,216,000489
2010-03-115105184794928,717,000492
2010-03-104854964774957,481,000495
2010-03-0946047645946510,353,000465
2010-03-084504584454485,956,000448
2010-03-0544645943945511,502,000455
2010-03-044444504384448,002,000444
2010-03-0345145343644316,091,000443
2010-03-0242845542745125,211,000451
2010-03-014234294174256,473,000425
2010-02-2642042841442610,872,000426
2010-02-2541942940641310,370,000413
2010-02-244264334154188,193,000418
2010-02-2344044842343415,312,000434
2010-02-2242344541544512,750,000445
2010-02-1942845141042237,747,000422
2010-02-1841143540943131,905,000431
2010-02-173834003754009,189,000400
2010-02-163763813703722,854,000372
2010-02-153733833683765,333,000376
2010-02-123733793573758,257,000375
2010-02-1039440136536816,337,000368
2010-02-0939039937738512,780,000385
2010-02-0838239237038310,061,000383
2010-02-0539841137238421,522,000384
2010-02-0437340237039716,818,000397
2010-02-033353703333639,466,000363
2010-02-023253363213293,081,000329
2010-02-013073352983324,002,000332
2010-01-293173463033166,889,000316
2010-01-283153243133201,511,000320
2010-01-273143283073143,517,000314
2010-01-263243293083092,028,000309
2010-01-253383403173304,447,000330
2010-01-223253403223384,304,000338
2010-01-212893402813376,369,000337
2010-01-203143192922942,514,000294
2010-01-193213273103142,691,000314
2010-01-182963272933223,303,000322
2010-01-152903052863013,521,000301
2010-01-142842982752963,252,000296
2010-01-13263264257260850,000260
2010-01-122592662552642,569,000264
2010-01-082172512172512,452,000251
2010-01-07220222217217499,000217
2010-01-06221224220224136,000224
2010-01-05221228221223322,000223
2010-01-04216220214220164,000220

分割・併合履歴 : なし