1. HOME >
  2. 株価時系列 >
  3. 6101 >
  4. 2011年

6101 (株)ツガミ の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-305505605365377,005,000537
2011-12-2952654752154515,981,000545
2011-12-284985214945189,692,000518
2011-12-274965024924944,263,000494
2011-12-264905004904965,096,000496
2011-12-224844844684742,777,000474
2011-12-214955004814853,935,000485
2011-12-204654894574854,359,000485
2011-12-194704714464654,051,000465
2011-12-164794884644785,505,000478
2011-12-155005014734735,239,000473
2011-12-145135164985064,455,000506
2011-12-135195275125185,841,000518
2011-12-125325425205256,684,000525
2011-12-095125295105235,017,000523
2011-12-085175235075202,936,000520
2011-12-075025245025224,152,000522
2011-12-065125134945002,607,000500
2011-12-055155165055122,267,000512
2011-12-025225265005095,924,000509
2011-12-015345355215245,851,000524
2011-11-305325345095155,401,000515
2011-11-295275355205345,331,000534
2011-11-285075225045204,524,000520
2011-11-255185254914975,413,000497
2011-11-245275285135165,763,000516
2011-11-224965284965237,589,000523
2011-11-215175264985029,628,000502
2011-11-1849252448051717,888,000517
2011-11-174654884544866,520,000486
2011-11-164734864604665,922,000466
2011-11-1545948645247710,674,000477
2011-11-144544644214639,336,000463
2011-11-114464534324453,557,000445
2011-11-104394474364413,339,000441
2011-11-094504554364554,900,000455
2011-11-084704704384435,139,000443
2011-11-074754844634675,088,000467
2011-11-044484754474757,237,000475
2011-11-024284504274404,227,000440
2011-11-014354474334343,758,000434
2011-10-314454604424424,416,000442
2011-10-284604634434484,960,000448
2011-10-274534644474566,434,000456
2011-10-2643646743545511,379,000455
2011-10-254564594414469,860,000446
2011-10-2441644941644811,020,000448
2011-10-2139041638841312,926,000413
2011-10-203863873683703,851,000370
2011-10-193913973763905,003,000390
2011-10-183463883413875,731,000387
2011-10-173843853483513,833,000351
2011-10-143723753623682,782,000368
2011-10-133603783593785,283,000378
2011-10-123223443173442,796,000344
2011-10-113083273083271,742,000327
2011-10-072873062853031,360,000303
2011-10-06266277264277694,000277
2011-10-05282285259261981,000261
2011-10-04276284273281932,000281
2011-10-03304305284287705,000287
2011-09-30315318302308603,000308
2011-09-29302314298312516,000312
2011-09-28306314305305367,000305
2011-09-27300307300307577,000307
2011-09-26297297285291893,000291
2011-09-22307309297299870,000299
2011-09-21319321313315306,000315
2011-09-20320321312316605,000316
2011-09-163193303153281,120,000328
2011-09-153213223083141,044,000314
2011-09-143263363103131,005,000313
2011-09-133143303143301,009,000330
2011-09-123073173033111,171,000311
2011-09-093373373153201,937,000320
2011-09-083543543343391,041,000339
2011-09-073433523283451,815,000345
2011-09-06349349339341918,000341
2011-09-05370371351355841,000355
2011-09-02384386374376442,000376
2011-09-01385391383387378,000387
2011-08-31399399382384485,000384
2011-08-30390398388397570,000397
2011-08-29382391375382433,000382
2011-08-26375384369382798,000382
2011-08-25365376364372615,000372
2011-08-24381385360362612,000362
2011-08-23364370353368783,000368
2011-08-22368377362364665,000364
2011-08-193773803653701,198,000370
2011-08-184134153833851,529,000385
2011-08-17418418413413198,000413
2011-08-16413421413418397,000418
2011-08-15415418407411465,000411
2011-08-12420424409409441,000409
2011-08-11413418407411717,000411
2011-08-10437441413421866,000421
2011-08-094014253944241,072,000424
2011-08-08435442424425604,000425
2011-08-05434452434444671,000444
2011-08-04470475464466483,000466
2011-08-03468473468468619,000468
2011-08-02478481475477757,000477
2011-08-014724894724871,427,000487
2011-07-295035084664702,266,000470
2011-07-28515517505511652,000511
2011-07-27527527519525658,000525
2011-07-265265315205261,129,000526
2011-07-255265285225241,333,000524
2011-07-225205285165252,330,000525
2011-07-215065165065161,029,000516
2011-07-20507512505507528,000507
2011-07-19500507500504477,000504
2011-07-15498507498505734,000505
2011-07-14509509499501864,000501
2011-07-13498508498508986,000508
2011-07-125015074945013,167,000501
2011-07-115145195075091,984,000509
2011-07-085055145035122,346,000512
2011-07-075005014944981,439,000498
2011-07-065005054934972,250,000497
2011-07-054985074955014,443,000501
2011-07-044865044865005,421,000500
2011-07-01480486478481880,000481
2011-06-304864864754771,098,000477
2011-06-294954964834861,199,000486
2011-06-284774904744882,065,000488
2011-06-274834864724732,107,000473
2011-06-244504724474703,573,000470
2011-06-23429446429442797,000442
2011-06-22443445437437617,000437
2011-06-21423439422439806,000439
2011-06-20438442420421941,000421
2011-06-17455456437440684,000440
2011-06-16449459449451929,000451
2011-06-154384544374491,009,000449
2011-06-14430437428435540,000435
2011-06-13431433428430694,000430
2011-06-10447448439442981,000442
2011-06-09443448437439655,000439
2011-06-08453455444448827,000448
2011-06-074534594484541,509,000454
2011-06-064614614524531,240,000453
2011-06-03486489474474641,000474
2011-06-02488491487489325,000489
2011-06-01505505496499420,000499
2011-05-31495505495505323,000505
2011-05-30500502495497334,000497
2011-05-27495509493503546,000503
2011-05-26491505488504973,000504
2011-05-255125124874881,074,000488
2011-05-24510519510511524,000511
2011-05-23516525507525802,000525
2011-05-20535539521522501,000522
2011-05-19543543532536396,000536
2011-05-18538544533540400,000540
2011-05-17523540523538900,000538
2011-05-16524527520520522,000520
2011-05-135105355105351,960,000535
2011-05-125305315015052,233,000505
2011-05-11536537532537493,000537
2011-05-10533537530532714,000532
2011-05-09544545534536585,000536
2011-05-06545547540545563,000545
2011-05-02552557548555505,000555
2011-04-28543550542548455,000548
2011-04-27542549540543361,000543
2011-04-26543547536541566,000541
2011-04-25538545535540575,000540
2011-04-22530544529542952,000542
2011-04-21553555536538668,000538
2011-04-20547551541548726,000548
2011-04-195415495355371,792,000537
2011-04-185615615395411,745,000541
2011-04-155885895625631,948,000563
2011-04-14590595581583853,000583
2011-04-13578599576597772,000597
2011-04-12587593583586441,000586
2011-04-11596602595596364,000596
2011-04-085786055716031,047,000603
2011-04-07582593577580601,000580
2011-04-06594597577591933,000591
2011-04-055956015805841,031,000584
2011-04-045996075976021,006,000602
2011-04-015945975875941,098,000594
2011-03-31576585568580921,000580
2011-03-30556569551566894,000566
2011-03-29535557535555718,000555
2011-03-28549552535545532,000545
2011-03-25551555543548462,000548
2011-03-24556560544548529,000548
2011-03-23553565553560681,000560
2011-03-22565566546563782,000563
2011-03-18547555542544818,000544
2011-03-175065495055371,223,000537
2011-03-164775494775433,244,000543
2011-03-154914924094692,830,000469
2011-03-145085305075092,565,000509
2011-03-115915975685682,867,000568
2011-03-106106105916011,526,000601
2011-03-096176216086131,085,000613
2011-03-086176206116141,423,000614
2011-03-076146266086213,674,000621
2011-03-046106186036141,579,000614
2011-03-03599603594598773,000598
2011-03-026046095975971,140,000597
2011-03-016106176086171,572,000617
2011-02-286016115946111,404,000611
2011-02-25596596589595930,000595
2011-02-245965965825871,912,000587
2011-02-235926165856033,792,000603
2011-02-225905945795821,012,000582
2011-02-21600603593597577,000597
2011-02-18614614600601812,000601
2011-02-176196206046061,024,000606
2011-02-166156206126151,571,000615
2011-02-156026235966192,972,000619
2011-02-145976035915991,295,000599
2011-02-10588593582592783,000592
2011-02-09602602583587821,000587
2011-02-085945985915961,113,000596
2011-02-07603604595598727,000598
2011-02-04593593586590713,000590
2011-02-03590596588589978,000589
2011-02-025906015895961,147,000596
2011-02-01588592583587764,000587
2011-01-315895925825881,561,000588
2011-01-285896055616044,943,000604
2011-01-276066075935971,395,000597
2011-01-266006075986011,015,000601
2011-01-255886075846052,056,000605
2011-01-245835875635821,938,000582
2011-01-216106105755812,569,000581
2011-01-206176186056072,910,000607
2011-01-196376396186273,339,000627
2011-01-186426456386422,182,000642
2011-01-176296506276476,431,000647
2011-01-146236256076111,681,000611
2011-01-136256276146231,477,000623
2011-01-126336346186202,201,000620
2011-01-116136366096323,860,000632
2011-01-076126176046112,033,000611
2011-01-066106216066165,507,000616
2011-01-055866025835994,318,000599
2011-01-045775845735811,260,000581

分割・併合履歴 ： なし