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 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 563 | 578 | 563 | 576 | 2,830,000 | 576 |
| 2010-12-29 | 560 | 565 | 559 | 563 | 554,000 | 563 |
| 2010-12-28 | 563 | 565 | 560 | 563 | 893,000 | 563 |
| 2010-12-27 | 560 | 566 | 559 | 562 | 1,483,000 | 562 |
| 2010-12-24 | 566 | 569 | 558 | 560 | 1,344,000 | 560 |
| 2010-12-22 | 569 | 578 | 568 | 569 | 1,603,000 | 569 |
| 2010-12-21 | 577 | 581 | 575 | 578 | 884,000 | 578 |
| 2010-12-20 | 578 | 582 | 572 | 580 | 1,291,000 | 580 |
| 2010-12-17 | 583 | 586 | 575 | 578 | 1,245,000 | 578 |
| 2010-12-16 | 581 | 583 | 578 | 579 | 914,000 | 579 |
| 2010-12-15 | 586 | 588 | 576 | 580 | 1,386,000 | 580 |
| 2010-12-14 | 589 | 594 | 580 | 586 | 2,399,000 | 586 |
| 2010-12-13 | 574 | 597 | 571 | 588 | 3,827,000 | 588 |
| 2010-12-10 | 573 | 585 | 564 | 575 | 3,392,000 | 575 |
| 2010-12-09 | 581 | 582 | 570 | 573 | 1,116,000 | 573 |
| 2010-12-08 | 590 | 591 | 576 | 578 | 2,353,000 | 578 |
| 2010-12-07 | 585 | 591 | 576 | 588 | 3,694,000 | 588 |
| 2010-12-06 | 569 | 587 | 568 | 581 | 2,408,000 | 581 |
| 2010-12-03 | 584 | 584 | 567 | 573 | 2,359,000 | 573 |
| 2010-12-02 | 586 | 588 | 575 | 582 | 3,679,000 | 582 |
| 2010-12-01 | 562 | 582 | 558 | 582 | 5,647,000 | 582 |
| 2010-11-30 | 553 | 566 | 553 | 558 | 2,225,000 | 558 |
| 2010-11-29 | 552 | 559 | 550 | 553 | 765,000 | 553 |
| 2010-11-26 | 559 | 563 | 546 | 546 | 1,555,000 | 546 |
| 2010-11-25 | 555 | 560 | 551 | 556 | 1,995,000 | 556 |
| 2010-11-24 | 526 | 551 | 526 | 551 | 1,872,000 | 551 |
| 2010-11-22 | 534 | 542 | 530 | 540 | 1,362,000 | 540 |
| 2010-11-19 | 540 | 542 | 529 | 531 | 1,048,000 | 531 |
| 2010-11-18 | 519 | 534 | 519 | 532 | 1,476,000 | 532 |
| 2010-11-17 | 517 | 523 | 517 | 519 | 1,087,000 | 519 |
| 2010-11-16 | 527 | 529 | 513 | 523 | 1,807,000 | 523 |
| 2010-11-15 | 530 | 530 | 519 | 525 | 1,624,000 | 525 |
| 2010-11-12 | 559 | 566 | 524 | 525 | 4,972,000 | 525 |
| 2010-11-11 | 561 | 569 | 558 | 564 | 2,471,000 | 564 |
| 2010-11-10 | 560 | 563 | 550 | 557 | 2,284,000 | 557 |
| 2010-11-09 | 551 | 565 | 551 | 561 | 4,334,000 | 561 |
| 2010-11-08 | 518 | 550 | 518 | 548 | 4,378,000 | 548 |
| 2010-11-05 | 511 | 518 | 508 | 516 | 2,372,000 | 516 |
| 2010-11-04 | 503 | 511 | 501 | 501 | 1,276,000 | 501 |
| 2010-11-02 | 502 | 508 | 497 | 499 | 1,710,000 | 499 |
| 2010-11-01 | 501 | 515 | 494 | 507 | 3,345,000 | 507 |
| 2010-10-29 | 505 | 510 | 495 | 506 | 2,461,000 | 506 |
| 2010-10-28 | 495 | 509 | 495 | 501 | 2,124,000 | 501 |
| 2010-10-27 | 493 | 501 | 490 | 498 | 1,690,000 | 498 |
| 2010-10-26 | 501 | 507 | 493 | 494 | 1,743,000 | 494 |
| 2010-10-25 | 499 | 515 | 498 | 509 | 1,735,000 | 509 |
| 2010-10-22 | 491 | 510 | 485 | 505 | 3,141,000 | 505 |
| 2010-10-21 | 517 | 517 | 493 | 494 | 2,533,000 | 494 |
| 2010-10-20 | 516 | 521 | 503 | 518 | 2,164,000 | 518 |
| 2010-10-19 | 523 | 528 | 521 | 523 | 1,099,000 | 523 |
| 2010-10-18 | 531 | 534 | 520 | 523 | 2,089,000 | 523 |
| 2010-10-15 | 535 | 550 | 533 | 537 | 3,064,000 | 537 |
| 2010-10-14 | 538 | 544 | 535 | 541 | 1,181,000 | 541 |
| 2010-10-13 | 557 | 558 | 534 | 536 | 1,712,000 | 536 |
| 2010-10-12 | 559 | 559 | 546 | 552 | 2,183,000 | 552 |
| 2010-10-08 | 547 | 557 | 546 | 550 | 2,528,000 | 550 |
| 2010-10-07 | 548 | 556 | 546 | 549 | 2,035,000 | 549 |
| 2010-10-06 | 554 | 557 | 546 | 548 | 2,597,000 | 548 |
| 2010-10-05 | 533 | 545 | 525 | 545 | 4,276,000 | 545 |
| 2010-10-04 | 531 | 538 | 525 | 528 | 2,680,000 | 528 |
| 2010-10-01 | 542 | 545 | 531 | 531 | 2,499,000 | 531 |
| 2010-09-30 | 550 | 558 | 537 | 537 | 3,061,000 | 537 |
| 2010-09-29 | 558 | 564 | 547 | 548 | 4,474,000 | 548 |
| 2010-09-28 | 560 | 578 | 559 | 559 | 3,950,000 | 559 |
| 2010-09-27 | 553 | 568 | 552 | 568 | 3,022,000 | 568 |
| 2010-09-24 | 551 | 566 | 549 | 551 | 3,293,000 | 551 |
| 2010-09-22 | 574 | 578 | 567 | 568 | 2,076,000 | 568 |
| 2010-09-21 | 593 | 596 | 580 | 583 | 2,727,000 | 583 |
| 2010-09-17 | 588 | 591 | 581 | 588 | 4,189,000 | 588 |
| 2010-09-16 | 590 | 596 | 580 | 581 | 7,985,000 | 581 |
| 2010-09-15 | 565 | 584 | 562 | 577 | 5,819,000 | 577 |
| 2010-09-14 | 574 | 578 | 565 | 568 | 5,385,000 | 568 |
| 2010-09-13 | 562 | 583 | 556 | 576 | 11,837,000 | 576 |
| 2010-09-10 | 552 | 562 | 550 | 554 | 5,486,000 | 554 |
| 2010-09-09 | 542 | 552 | 540 | 547 | 4,390,000 | 547 |
| 2010-09-08 | 535 | 539 | 530 | 533 | 3,220,000 | 533 |
| 2010-09-07 | 547 | 553 | 542 | 542 | 4,620,000 | 542 |
| 2010-09-06 | 536 | 557 | 532 | 553 | 10,054,000 | 553 |
| 2010-09-03 | 522 | 531 | 518 | 531 | 4,415,000 | 531 |
| 2010-09-02 | 534 | 535 | 516 | 519 | 5,402,000 | 519 |
| 2010-09-01 | 516 | 529 | 513 | 524 | 6,656,000 | 524 |
| 2010-08-31 | 520 | 534 | 512 | 512 | 8,869,000 | 512 |
| 2010-08-30 | 538 | 546 | 528 | 530 | 9,031,000 | 530 |
| 2010-08-27 | 507 | 533 | 506 | 530 | 8,399,000 | 530 |
| 2010-08-26 | 517 | 522 | 510 | 515 | 7,607,000 | 515 |
| 2010-08-25 | 494 | 514 | 491 | 508 | 11,123,000 | 508 |
| 2010-08-24 | 518 | 519 | 499 | 501 | 8,760,000 | 501 |
| 2010-08-23 | 531 | 537 | 522 | 526 | 11,644,000 | 526 |
| 2010-08-20 | 500 | 532 | 496 | 527 | 14,339,000 | 527 |
| 2010-08-19 | 490 | 510 | 490 | 510 | 7,441,000 | 510 |
| 2010-08-18 | 500 | 504 | 484 | 494 | 10,895,000 | 494 |
| 2010-08-17 | 466 | 478 | 462 | 471 | 4,804,000 | 471 |
| 2010-08-16 | 479 | 481 | 471 | 474 | 3,555,000 | 474 |
| 2010-08-13 | 490 | 497 | 476 | 488 | 6,448,000 | 488 |
| 2010-08-12 | 473 | 497 | 471 | 495 | 7,161,000 | 495 |
| 2010-08-11 | 506 | 507 | 486 | 488 | 5,994,000 | 488 |
| 2010-08-10 | 531 | 537 | 513 | 515 | 4,282,000 | 515 |
| 2010-08-09 | 528 | 540 | 523 | 530 | 6,001,000 | 530 |
| 2010-08-06 | 505 | 538 | 501 | 538 | 10,742,000 | 538 |
| 2010-08-05 | 525 | 526 | 504 | 507 | 4,854,000 | 507 |
| 2010-08-04 | 522 | 530 | 514 | 515 | 5,730,000 | 515 |
| 2010-08-03 | 541 | 543 | 512 | 526 | 10,246,000 | 526 |
| 2010-08-02 | 536 | 547 | 531 | 533 | 9,887,000 | 533 |
| 2010-07-30 | 591 | 600 | 531 | 541 | 22,604,000 | 541 |
| 2010-07-29 | 564 | 607 | 562 | 592 | 27,703,000 | 592 |
| 2010-07-28 | 572 | 577 | 561 | 567 | 11,774,000 | 567 |
| 2010-07-27 | 572 | 580 | 554 | 558 | 20,934,000 | 558 |
| 2010-07-26 | 527 | 579 | 524 | 577 | 26,189,000 | 577 |
| 2010-07-23 | 490 | 511 | 482 | 507 | 9,677,000 | 507 |
| 2010-07-22 | 475 | 488 | 454 | 474 | 10,176,000 | 474 |
| 2010-07-21 | 513 | 515 | 480 | 482 | 4,160,000 | 482 |
| 2010-07-20 | 511 | 523 | 506 | 507 | 2,993,000 | 507 |
| 2010-07-16 | 521 | 532 | 505 | 521 | 4,647,000 | 521 |
| 2010-07-15 | 547 | 548 | 519 | 522 | 6,650,000 | 522 |
| 2010-07-14 | 565 | 572 | 551 | 555 | 3,843,000 | 555 |
| 2010-07-13 | 574 | 578 | 550 | 552 | 3,380,000 | 552 |
| 2010-07-12 | 578 | 587 | 562 | 568 | 5,041,000 | 568 |
| 2010-07-09 | 566 | 582 | 540 | 568 | 5,876,000 | 568 |
| 2010-07-08 | 577 | 579 | 552 | 556 | 3,256,000 | 556 |
| 2010-07-07 | 582 | 599 | 549 | 551 | 7,125,000 | 551 |
| 2010-07-06 | 571 | 579 | 539 | 577 | 7,509,000 | 577 |
| 2010-07-05 | 595 | 610 | 577 | 581 | 5,228,000 | 581 |
| 2010-07-02 | 610 | 614 | 584 | 600 | 4,148,000 | 600 |
| 2010-07-01 | 623 | 640 | 592 | 596 | 5,485,000 | 596 |
| 2010-06-30 | 619 | 627 | 600 | 619 | 5,856,000 | 619 |
| 2010-06-29 | 647 | 688 | 633 | 643 | 6,746,000 | 643 |
| 2010-06-28 | 689 | 694 | 646 | 646 | 3,585,000 | 646 |
| 2010-06-25 | 702 | 706 | 662 | 672 | 4,725,000 | 672 |
| 2010-06-24 | 710 | 739 | 697 | 717 | 5,437,000 | 717 |
| 2010-06-23 | 754 | 776 | 701 | 723 | 10,812,000 | 723 |
| 2010-06-22 | 758 | 788 | 736 | 769 | 10,145,000 | 769 |
| 2010-06-21 | 722 | 754 | 720 | 750 | 12,629,000 | 750 |
| 2010-06-18 | 709 | 729 | 674 | 695 | 13,800,000 | 695 |
| 2010-06-17 | 645 | 695 | 640 | 694 | 18,044,000 | 694 |
| 2010-06-16 | 649 | 653 | 637 | 638 | 6,272,000 | 638 |
| 2010-06-15 | 612 | 640 | 608 | 629 | 10,365,000 | 629 |
| 2010-06-14 | 551 | 619 | 551 | 616 | 9,111,000 | 616 |
| 2010-06-11 | 548 | 556 | 540 | 544 | 3,282,000 | 544 |
| 2010-06-10 | 538 | 542 | 523 | 538 | 2,990,000 | 538 |
| 2010-06-09 | 549 | 553 | 524 | 528 | 4,206,000 | 528 |
| 2010-06-08 | 564 | 566 | 532 | 539 | 7,404,000 | 539 |
| 2010-06-07 | 598 | 598 | 574 | 574 | 3,892,000 | 574 |
| 2010-06-04 | 606 | 629 | 603 | 613 | 5,524,000 | 613 |
| 2010-06-03 | 619 | 626 | 602 | 605 | 4,795,000 | 605 |
| 2010-06-02 | 612 | 631 | 592 | 600 | 7,143,000 | 600 |
| 2010-06-01 | 611 | 630 | 601 | 612 | 6,208,000 | 612 |
| 2010-05-31 | 581 | 616 | 581 | 609 | 6,938,000 | 609 |
| 2010-05-28 | 565 | 593 | 565 | 579 | 3,580,000 | 579 |
| 2010-05-27 | 526 | 561 | 524 | 555 | 3,233,000 | 555 |
| 2010-05-26 | 575 | 576 | 521 | 534 | 4,904,000 | 534 |
| 2010-05-25 | 583 | 605 | 552 | 555 | 4,097,000 | 555 |
| 2010-05-24 | 564 | 598 | 546 | 587 | 4,201,000 | 587 |
| 2010-05-21 | 540 | 559 | 533 | 550 | 2,282,000 | 550 |
| 2010-05-20 | 564 | 581 | 550 | 558 | 1,839,000 | 558 |
| 2010-05-19 | 547 | 574 | 533 | 569 | 2,446,000 | 569 |
| 2010-05-18 | 602 | 602 | 537 | 557 | 4,371,000 | 557 |
| 2010-05-17 | 616 | 627 | 578 | 585 | 7,406,000 | 585 |
| 2010-05-14 | 551 | 618 | 546 | 607 | 9,396,000 | 607 |
| 2010-05-13 | 565 | 585 | 550 | 557 | 3,619,000 | 557 |
| 2010-05-12 | 554 | 563 | 541 | 545 | 896,000 | 545 |
| 2010-05-11 | 567 | 577 | 542 | 550 | 1,832,000 | 550 |
| 2010-05-10 | 570 | 579 | 554 | 558 | 1,493,000 | 558 |
| 2010-05-07 | 518 | 597 | 508 | 560 | 3,779,000 | 560 |
| 2010-05-06 | 556 | 565 | 543 | 548 | 1,360,000 | 548 |
| 2010-04-30 | 578 | 580 | 562 | 566 | 2,066,000 | 566 |
| 2010-04-28 | 573 | 588 | 568 | 568 | 3,297,000 | 568 |
| 2010-04-27 | 544 | 586 | 542 | 583 | 4,312,000 | 583 |
| 2010-04-26 | 549 | 553 | 546 | 546 | 1,205,000 | 546 |
| 2010-04-23 | 556 | 569 | 541 | 545 | 2,146,000 | 545 |
| 2010-04-22 | 561 | 575 | 556 | 563 | 1,885,000 | 563 |
| 2010-04-21 | 559 | 582 | 547 | 572 | 3,662,000 | 572 |
| 2010-04-20 | 572 | 577 | 548 | 551 | 2,195,000 | 551 |
| 2010-04-19 | 554 | 578 | 547 | 567 | 3,079,000 | 567 |
| 2010-04-16 | 592 | 592 | 571 | 574 | 3,454,000 | 574 |
| 2010-04-15 | 613 | 617 | 600 | 602 | 2,156,000 | 602 |
| 2010-04-14 | 621 | 626 | 607 | 612 | 2,899,000 | 612 |
| 2010-04-13 | 638 | 642 | 603 | 614 | 4,341,000 | 614 |
| 2010-04-12 | 660 | 660 | 633 | 635 | 9,184,000 | 635 |
| 2010-04-09 | 639 | 672 | 637 | 661 | 14,297,000 | 661 |
| 2010-04-08 | 617 | 632 | 614 | 621 | 3,822,000 | 621 |
| 2010-04-07 | 639 | 645 | 621 | 627 | 4,326,000 | 627 |
| 2010-04-06 | 640 | 645 | 613 | 633 | 6,122,000 | 633 |
| 2010-04-05 | 601 | 639 | 593 | 636 | 8,154,000 | 636 |
| 2010-04-02 | 589 | 615 | 572 | 592 | 5,210,000 | 592 |
| 2010-04-01 | 625 | 625 | 562 | 595 | 9,210,000 | 595 |
| 2010-03-31 | 643 | 644 | 601 | 605 | 5,468,000 | 605 |
| 2010-03-30 | 640 | 662 | 626 | 634 | 10,505,000 | 634 |
| 2010-03-29 | 585 | 637 | 581 | 637 | 12,073,000 | 637 |
| 2010-03-26 | 584 | 616 | 563 | 571 | 16,898,000 | 571 |
| 2010-03-25 | 516 | 604 | 513 | 574 | 23,252,000 | 574 |
| 2010-03-24 | 510 | 517 | 503 | 510 | 6,166,000 | 510 |
| 2010-03-23 | 484 | 497 | 470 | 492 | 3,084,000 | 492 |
| 2010-03-19 | 504 | 505 | 480 | 485 | 3,406,000 | 485 |
| 2010-03-18 | 507 | 520 | 497 | 500 | 5,023,000 | 500 |
| 2010-03-17 | 503 | 506 | 498 | 503 | 1,902,000 | 503 |
| 2010-03-16 | 505 | 515 | 491 | 497 | 4,563,000 | 497 |
| 2010-03-15 | 490 | 512 | 482 | 511 | 3,906,000 | 511 |
| 2010-03-12 | 497 | 502 | 473 | 489 | 5,216,000 | 489 |
| 2010-03-11 | 510 | 518 | 479 | 492 | 8,717,000 | 492 |
| 2010-03-10 | 485 | 496 | 477 | 495 | 7,481,000 | 495 |
| 2010-03-09 | 460 | 476 | 459 | 465 | 10,353,000 | 465 |
| 2010-03-08 | 450 | 458 | 445 | 448 | 5,956,000 | 448 |
| 2010-03-05 | 446 | 459 | 439 | 455 | 11,502,000 | 455 |
| 2010-03-04 | 444 | 450 | 438 | 444 | 8,002,000 | 444 |
| 2010-03-03 | 451 | 453 | 436 | 443 | 16,091,000 | 443 |
| 2010-03-02 | 428 | 455 | 427 | 451 | 25,211,000 | 451 |
| 2010-03-01 | 423 | 429 | 417 | 425 | 6,473,000 | 425 |
| 2010-02-26 | 420 | 428 | 414 | 426 | 10,872,000 | 426 |
| 2010-02-25 | 419 | 429 | 406 | 413 | 10,370,000 | 413 |
| 2010-02-24 | 426 | 433 | 415 | 418 | 8,193,000 | 418 |
| 2010-02-23 | 440 | 448 | 423 | 434 | 15,312,000 | 434 |
| 2010-02-22 | 423 | 445 | 415 | 445 | 12,750,000 | 445 |
| 2010-02-19 | 428 | 451 | 410 | 422 | 37,747,000 | 422 |
| 2010-02-18 | 411 | 435 | 409 | 431 | 31,905,000 | 431 |
| 2010-02-17 | 383 | 400 | 375 | 400 | 9,189,000 | 400 |
| 2010-02-16 | 376 | 381 | 370 | 372 | 2,854,000 | 372 |
| 2010-02-15 | 373 | 383 | 368 | 376 | 5,333,000 | 376 |
| 2010-02-12 | 373 | 379 | 357 | 375 | 8,257,000 | 375 |
| 2010-02-10 | 394 | 401 | 365 | 368 | 16,337,000 | 368 |
| 2010-02-09 | 390 | 399 | 377 | 385 | 12,780,000 | 385 |
| 2010-02-08 | 382 | 392 | 370 | 383 | 10,061,000 | 383 |
| 2010-02-05 | 398 | 411 | 372 | 384 | 21,522,000 | 384 |
| 2010-02-04 | 373 | 402 | 370 | 397 | 16,818,000 | 397 |
| 2010-02-03 | 335 | 370 | 333 | 363 | 9,466,000 | 363 |
| 2010-02-02 | 325 | 336 | 321 | 329 | 3,081,000 | 329 |
| 2010-02-01 | 307 | 335 | 298 | 332 | 4,002,000 | 332 |
| 2010-01-29 | 317 | 346 | 303 | 316 | 6,889,000 | 316 |
| 2010-01-28 | 315 | 324 | 313 | 320 | 1,511,000 | 320 |
| 2010-01-27 | 314 | 328 | 307 | 314 | 3,517,000 | 314 |
| 2010-01-26 | 324 | 329 | 308 | 309 | 2,028,000 | 309 |
| 2010-01-25 | 338 | 340 | 317 | 330 | 4,447,000 | 330 |
| 2010-01-22 | 325 | 340 | 322 | 338 | 4,304,000 | 338 |
| 2010-01-21 | 289 | 340 | 281 | 337 | 6,369,000 | 337 |
| 2010-01-20 | 314 | 319 | 292 | 294 | 2,514,000 | 294 |
| 2010-01-19 | 321 | 327 | 310 | 314 | 2,691,000 | 314 |
| 2010-01-18 | 296 | 327 | 293 | 322 | 3,303,000 | 322 |
| 2010-01-15 | 290 | 305 | 286 | 301 | 3,521,000 | 301 |
| 2010-01-14 | 284 | 298 | 275 | 296 | 3,252,000 | 296 |
| 2010-01-13 | 263 | 264 | 257 | 260 | 850,000 | 260 |
| 2010-01-12 | 259 | 266 | 255 | 264 | 2,569,000 | 264 |
| 2010-01-08 | 217 | 251 | 217 | 251 | 2,452,000 | 251 |
| 2010-01-07 | 220 | 222 | 217 | 217 | 499,000 | 217 |
| 2010-01-06 | 221 | 224 | 220 | 224 | 136,000 | 224 |
| 2010-01-05 | 221 | 228 | 221 | 223 | 322,000 | 223 |
| 2010-01-04 | 216 | 220 | 214 | 220 | 164,000 | 220 |
分割・併合履歴 ： なし