6101 (株)ツガミ の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 563 | 566 | 558 | 563 | 929,000 | 563 |
| 2012-12-27 | 575 | 575 | 563 | 567 | 1,103,000 | 567 |
| 2012-12-26 | 556 | 568 | 552 | 568 | 1,254,000 | 568 |
| 2012-12-25 | 560 | 563 | 550 | 552 | 981,000 | 552 |
| 2012-12-21 | 570 | 572 | 547 | 551 | 1,459,000 | 551 |
| 2012-12-20 | 565 | 570 | 558 | 564 | 1,770,000 | 564 |
| 2012-12-19 | 582 | 595 | 570 | 574 | 2,157,000 | 574 |
| 2012-12-18 | 558 | 579 | 557 | 574 | 2,731,000 | 574 |
| 2012-12-17 | 580 | 581 | 560 | 562 | 2,543,000 | 562 |
| 2012-12-14 | 553 | 569 | 550 | 569 | 4,563,000 | 569 |
| 2012-12-13 | 549 | 552 | 542 | 549 | 2,736,000 | 549 |
| 2012-12-12 | 535 | 548 | 530 | 544 | 3,582,000 | 544 |
| 2012-12-11 | 520 | 533 | 511 | 532 | 1,355,000 | 532 |
| 2012-12-10 | 525 | 533 | 523 | 523 | 819,000 | 523 |
| 2012-12-07 | 531 | 539 | 525 | 528 | 2,195,000 | 528 |
| 2012-12-06 | 516 | 533 | 514 | 530 | 3,327,000 | 530 |
| 2012-12-05 | 506 | 514 | 502 | 513 | 885,000 | 513 |
| 2012-12-04 | 511 | 511 | 502 | 506 | 798,000 | 506 |
| 2012-12-03 | 506 | 514 | 506 | 507 | 904,000 | 507 |
| 2012-11-30 | 509 | 515 | 503 | 510 | 1,269,000 | 510 |
| 2012-11-29 | 513 | 516 | 509 | 513 | 849,000 | 513 |
| 2012-11-28 | 513 | 516 | 509 | 509 | 1,058,000 | 509 |
| 2012-11-27 | 523 | 526 | 515 | 520 | 1,312,000 | 520 |
| 2012-11-26 | 534 | 538 | 528 | 528 | 2,803,000 | 528 |
| 2012-11-22 | 522 | 524 | 517 | 524 | 1,492,000 | 524 |
| 2012-11-21 | 519 | 523 | 514 | 517 | 1,563,000 | 517 |
| 2012-11-20 | 518 | 523 | 512 | 514 | 1,717,000 | 514 |
| 2012-11-19 | 513 | 520 | 509 | 512 | 2,096,000 | 512 |
| 2012-11-16 | 500 | 510 | 496 | 506 | 2,637,000 | 506 |
| 2012-11-15 | 494 | 497 | 481 | 492 | 2,596,000 | 492 |
| 2012-11-14 | 473 | 502 | 470 | 492 | 4,737,000 | 492 |
| 2012-11-13 | 498 | 499 | 471 | 481 | 3,180,000 | 481 |
| 2012-11-12 | 498 | 505 | 498 | 499 | 455,000 | 499 |
| 2012-11-09 | 500 | 503 | 495 | 499 | 1,068,000 | 499 |
| 2012-11-08 | 509 | 516 | 507 | 508 | 933,000 | 508 |
| 2012-11-07 | 527 | 528 | 518 | 521 | 1,352,000 | 521 |
| 2012-11-06 | 520 | 521 | 515 | 521 | 1,009,000 | 521 |
| 2012-11-05 | 523 | 532 | 510 | 514 | 2,234,000 | 514 |
| 2012-11-02 | 504 | 523 | 503 | 522 | 3,279,000 | 522 |
| 2012-11-01 | 495 | 499 | 493 | 497 | 830,000 | 497 |
| 2012-10-31 | 498 | 504 | 497 | 497 | 1,073,000 | 497 |
| 2012-10-30 | 496 | 503 | 493 | 493 | 969,000 | 493 |
| 2012-10-29 | 497 | 502 | 493 | 496 | 711,000 | 496 |
| 2012-10-26 | 510 | 510 | 497 | 497 | 1,120,000 | 497 |
| 2012-10-25 | 499 | 510 | 497 | 510 | 1,078,000 | 510 |
| 2012-10-24 | 502 | 508 | 499 | 500 | 1,270,000 | 500 |
| 2012-10-23 | 513 | 515 | 502 | 509 | 1,628,000 | 509 |
| 2012-10-22 | 506 | 513 | 505 | 509 | 2,137,000 | 509 |
| 2012-10-19 | 500 | 521 | 499 | 516 | 4,859,000 | 516 |
| 2012-10-18 | 489 | 507 | 488 | 501 | 2,791,000 | 501 |
| 2012-10-17 | 490 | 494 | 483 | 488 | 2,361,000 | 488 |
| 2012-10-16 | 502 | 503 | 479 | 487 | 5,538,000 | 487 |
| 2012-10-15 | 463 | 507 | 457 | 505 | 7,660,000 | 505 |
| 2012-10-12 | 476 | 479 | 470 | 470 | 2,060,000 | 470 |
| 2012-10-11 | 475 | 483 | 472 | 478 | 2,188,000 | 478 |
| 2012-10-10 | 474 | 485 | 472 | 481 | 1,359,000 | 481 |
| 2012-10-09 | 482 | 484 | 477 | 481 | 1,649,000 | 481 |
| 2012-10-05 | 492 | 499 | 483 | 488 | 2,213,000 | 488 |
| 2012-10-04 | 484 | 497 | 470 | 496 | 6,739,000 | 496 |
| 2012-10-03 | 491 | 510 | 490 | 498 | 3,349,000 | 498 |
| 2012-10-02 | 475 | 495 | 475 | 489 | 3,426,000 | 489 |
| 2012-10-01 | 472 | 482 | 468 | 475 | 2,033,000 | 475 |
| 2012-09-28 | 486 | 492 | 479 | 480 | 2,234,000 | 480 |
| 2012-09-27 | 494 | 494 | 478 | 483 | 3,247,000 | 483 |
| 2012-09-26 | 496 | 503 | 493 | 494 | 2,020,000 | 494 |
| 2012-09-25 | 505 | 514 | 501 | 504 | 2,387,000 | 504 |
| 2012-09-24 | 521 | 521 | 503 | 512 | 2,649,000 | 512 |
| 2012-09-21 | 527 | 532 | 518 | 522 | 2,640,000 | 522 |
| 2012-09-20 | 537 | 553 | 527 | 531 | 6,148,000 | 531 |
| 2012-09-19 | 521 | 538 | 517 | 537 | 4,568,000 | 537 |
| 2012-09-18 | 519 | 519 | 503 | 516 | 3,503,000 | 516 |
| 2012-09-14 | 530 | 539 | 511 | 514 | 5,967,000 | 514 |
| 2012-09-13 | 495 | 524 | 495 | 520 | 6,913,000 | 520 |
| 2012-09-12 | 498 | 507 | 484 | 494 | 6,318,000 | 494 |
| 2012-09-11 | 504 | 514 | 490 | 501 | 7,005,000 | 501 |
| 2012-09-10 | 551 | 553 | 503 | 503 | 9,890,000 | 503 |
| 2012-09-07 | 561 | 564 | 552 | 561 | 4,463,000 | 561 |
| 2012-09-06 | 542 | 562 | 537 | 542 | 4,983,000 | 542 |
| 2012-09-05 | 575 | 579 | 545 | 547 | 5,274,000 | 547 |
| 2012-09-04 | 587 | 591 | 576 | 577 | 2,991,000 | 577 |
| 2012-09-03 | 583 | 597 | 568 | 585 | 4,944,000 | 585 |
| 2012-08-31 | 601 | 610 | 591 | 591 | 4,816,000 | 591 |
| 2012-08-30 | 602 | 622 | 589 | 615 | 8,146,000 | 615 |
| 2012-08-29 | 636 | 637 | 605 | 616 | 7,179,000 | 616 |
| 2012-08-28 | 654 | 660 | 627 | 640 | 11,466,000 | 640 |
| 2012-08-27 | 638 | 647 | 631 | 645 | 9,660,000 | 645 |
| 2012-08-24 | 634 | 643 | 616 | 626 | 10,521,000 | 626 |
| 2012-08-23 | 609 | 646 | 606 | 638 | 14,762,000 | 638 |
| 2012-08-22 | 593 | 617 | 590 | 614 | 8,316,000 | 614 |
| 2012-08-21 | 578 | 590 | 574 | 590 | 5,175,000 | 590 |
| 2012-08-20 | 567 | 574 | 564 | 571 | 4,081,000 | 571 |
| 2012-08-17 | 564 | 565 | 554 | 563 | 2,530,000 | 563 |
| 2012-08-16 | 564 | 567 | 552 | 563 | 3,030,000 | 563 |
| 2012-08-15 | 557 | 568 | 549 | 557 | 5,356,000 | 557 |
| 2012-08-14 | 532 | 557 | 531 | 548 | 5,838,000 | 548 |
| 2012-08-13 | 520 | 535 | 520 | 531 | 1,750,000 | 531 |
| 2012-08-10 | 517 | 528 | 516 | 520 | 1,534,000 | 520 |
| 2012-08-09 | 529 | 537 | 520 | 523 | 2,470,000 | 523 |
| 2012-08-08 | 527 | 535 | 517 | 525 | 3,599,000 | 525 |
| 2012-08-07 | 510 | 522 | 508 | 520 | 2,074,000 | 520 |
| 2012-08-06 | 509 | 517 | 503 | 508 | 2,199,000 | 508 |
| 2012-08-03 | 504 | 509 | 496 | 497 | 2,943,000 | 497 |
| 2012-08-02 | 522 | 541 | 515 | 518 | 6,032,000 | 518 |
| 2012-08-01 | 506 | 522 | 498 | 522 | 3,590,000 | 522 |
| 2012-07-31 | 496 | 518 | 488 | 513 | 3,414,000 | 513 |
| 2012-07-30 | 517 | 524 | 482 | 495 | 4,979,000 | 495 |
| 2012-07-27 | 506 | 510 | 500 | 506 | 2,054,000 | 506 |
| 2012-07-26 | 483 | 498 | 476 | 492 | 2,337,000 | 492 |
| 2012-07-25 | 482 | 487 | 470 | 476 | 3,189,000 | 476 |
| 2012-07-24 | 487 | 499 | 473 | 497 | 3,273,000 | 497 |
| 2012-07-23 | 510 | 517 | 488 | 492 | 2,996,000 | 492 |
| 2012-07-20 | 502 | 526 | 493 | 518 | 6,214,000 | 518 |
| 2012-07-19 | 472 | 509 | 467 | 501 | 4,952,000 | 501 |
| 2012-07-18 | 500 | 504 | 463 | 465 | 3,746,000 | 465 |
| 2012-07-17 | 516 | 516 | 504 | 505 | 1,837,000 | 505 |
| 2012-07-13 | 514 | 518 | 504 | 509 | 3,982,000 | 509 |
| 2012-07-12 | 491 | 523 | 486 | 499 | 5,317,000 | 499 |
| 2012-07-11 | 492 | 493 | 481 | 485 | 2,155,000 | 485 |
| 2012-07-10 | 518 | 519 | 496 | 500 | 2,280,000 | 500 |
| 2012-07-09 | 530 | 534 | 512 | 515 | 2,177,000 | 515 |
| 2012-07-06 | 538 | 547 | 533 | 538 | 2,247,000 | 538 |
| 2012-07-05 | 534 | 543 | 528 | 542 | 1,984,000 | 542 |
| 2012-07-04 | 550 | 550 | 537 | 537 | 2,414,000 | 537 |
| 2012-07-03 | 551 | 554 | 542 | 546 | 2,556,000 | 546 |
| 2012-07-02 | 564 | 565 | 550 | 551 | 2,420,000 | 551 |
| 2012-06-29 | 544 | 558 | 543 | 554 | 2,964,000 | 554 |
| 2012-06-28 | 554 | 558 | 541 | 544 | 2,329,000 | 544 |
| 2012-06-27 | 547 | 558 | 542 | 551 | 3,107,000 | 551 |
| 2012-06-26 | 550 | 558 | 537 | 541 | 3,312,000 | 541 |
| 2012-06-25 | 571 | 575 | 555 | 560 | 5,632,000 | 560 |
| 2012-06-22 | 530 | 566 | 527 | 565 | 6,889,000 | 565 |
| 2012-06-21 | 542 | 551 | 537 | 540 | 4,413,000 | 540 |
| 2012-06-20 | 546 | 546 | 533 | 536 | 4,017,000 | 536 |
| 2012-06-19 | 533 | 550 | 527 | 533 | 6,054,000 | 533 |
| 2012-06-18 | 527 | 543 | 520 | 543 | 9,154,000 | 543 |
| 2012-06-15 | 525 | 528 | 501 | 507 | 9,917,000 | 507 |
| 2012-06-14 | 507 | 532 | 479 | 515 | 31,779,000 | 515 |
| 2012-06-13 | 581 | 595 | 546 | 547 | 6,454,000 | 547 |
| 2012-06-12 | 574 | 590 | 564 | 576 | 5,727,000 | 576 |
| 2012-06-11 | 606 | 616 | 597 | 613 | 2,680,000 | 613 |
| 2012-06-08 | 620 | 620 | 584 | 591 | 3,276,000 | 591 |
| 2012-06-07 | 616 | 623 | 602 | 614 | 3,330,000 | 614 |
| 2012-06-06 | 587 | 601 | 557 | 596 | 5,041,000 | 596 |
| 2012-06-05 | 563 | 585 | 553 | 577 | 5,190,000 | 577 |
| 2012-06-04 | 593 | 594 | 542 | 553 | 5,260,000 | 553 |
| 2012-06-01 | 678 | 678 | 610 | 611 | 4,970,000 | 611 |
| 2012-05-31 | 628 | 660 | 620 | 659 | 2,517,000 | 659 |
| 2012-05-30 | 655 | 658 | 630 | 648 | 2,401,000 | 648 |
| 2012-05-29 | 598 | 640 | 596 | 638 | 1,788,000 | 638 |
| 2012-05-28 | 607 | 617 | 591 | 607 | 1,540,000 | 607 |
| 2012-05-25 | 637 | 639 | 611 | 614 | 1,733,000 | 614 |
| 2012-05-24 | 624 | 637 | 601 | 627 | 2,469,000 | 627 |
| 2012-05-23 | 670 | 673 | 625 | 630 | 2,373,000 | 630 |
| 2012-05-22 | 680 | 693 | 664 | 669 | 1,978,000 | 669 |
| 2012-05-21 | 663 | 693 | 656 | 664 | 1,681,000 | 664 |
| 2012-05-18 | 680 | 685 | 660 | 663 | 2,810,000 | 663 |
| 2012-05-17 | 693 | 728 | 689 | 720 | 2,542,000 | 720 |
| 2012-05-16 | 735 | 748 | 683 | 693 | 3,598,000 | 693 |
| 2012-05-15 | 790 | 791 | 723 | 738 | 3,964,000 | 738 |
| 2012-05-14 | 845 | 860 | 794 | 795 | 2,159,000 | 795 |
| 2012-05-11 | 834 | 871 | 830 | 838 | 4,367,000 | 838 |
| 2012-05-10 | 793 | 836 | 761 | 813 | 4,809,000 | 813 |
| 2012-05-09 | 798 | 808 | 781 | 796 | 1,249,000 | 796 |
| 2012-05-08 | 788 | 814 | 779 | 808 | 1,626,000 | 808 |
| 2012-05-07 | 776 | 791 | 760 | 776 | 1,959,000 | 776 |
| 2012-05-02 | 760 | 822 | 753 | 810 | 3,464,000 | 810 |
| 2012-05-01 | 780 | 785 | 735 | 754 | 3,021,000 | 754 |
| 2012-04-27 | 787 | 832 | 781 | 804 | 1,952,000 | 804 |
| 2012-04-26 | 804 | 808 | 781 | 785 | 1,471,000 | 785 |
| 2012-04-25 | 830 | 830 | 799 | 801 | 1,671,000 | 801 |
| 2012-04-24 | 806 | 820 | 795 | 808 | 2,426,000 | 808 |
| 2012-04-23 | 848 | 861 | 787 | 800 | 4,155,000 | 800 |
| 2012-04-20 | 876 | 876 | 832 | 847 | 2,417,000 | 847 |
| 2012-04-19 | 846 | 885 | 842 | 872 | 2,446,000 | 872 |
| 2012-04-18 | 865 | 866 | 834 | 846 | 1,651,000 | 846 |
| 2012-04-17 | 834 | 849 | 813 | 823 | 3,658,000 | 823 |
| 2012-04-16 | 882 | 885 | 824 | 833 | 4,579,000 | 833 |
| 2012-04-13 | 920 | 928 | 895 | 901 | 2,111,000 | 901 |
| 2012-04-12 | 938 | 940 | 880 | 913 | 3,268,000 | 913 |
| 2012-04-11 | 921 | 943 | 912 | 926 | 2,770,000 | 926 |
| 2012-04-10 | 968 | 974 | 935 | 941 | 1,915,000 | 941 |
| 2012-04-09 | 942 | 970 | 924 | 958 | 2,285,000 | 958 |
| 2012-04-06 | 956 | 980 | 946 | 958 | 3,783,000 | 958 |
| 2012-04-05 | 929 | 983 | 905 | 971 | 4,457,000 | 971 |
| 2012-04-04 | 970 | 978 | 916 | 933 | 4,116,000 | 933 |
| 2012-04-03 | 925 | 972 | 898 | 969 | 6,143,000 | 969 |
| 2012-04-02 | 957 | 958 | 910 | 920 | 3,405,000 | 920 |
| 2012-03-30 | 943 | 959 | 916 | 943 | 2,461,000 | 943 |
| 2012-03-29 | 957 | 975 | 921 | 943 | 3,976,000 | 943 |
| 2012-03-28 | 948 | 990 | 904 | 934 | 6,105,000 | 934 |
| 2012-03-27 | 899 | 967 | 890 | 960 | 6,292,000 | 960 |
| 2012-03-26 | 887 | 903 | 860 | 880 | 4,088,000 | 880 |
| 2012-03-23 | 827 | 878 | 820 | 878 | 7,687,000 | 878 |
| 2012-03-22 | 808 | 837 | 808 | 817 | 3,650,000 | 817 |
| 2012-03-21 | 781 | 825 | 772 | 822 | 4,078,000 | 822 |
| 2012-03-19 | 813 | 814 | 783 | 794 | 3,224,000 | 794 |
| 2012-03-16 | 815 | 819 | 799 | 812 | 2,018,000 | 812 |
| 2012-03-15 | 821 | 826 | 790 | 810 | 4,008,000 | 810 |
| 2012-03-14 | 822 | 832 | 812 | 828 | 5,506,000 | 828 |
| 2012-03-13 | 775 | 805 | 772 | 792 | 8,286,000 | 792 |
| 2012-03-12 | 739 | 792 | 732 | 757 | 7,839,000 | 757 |
| 2012-03-09 | 715 | 737 | 702 | 722 | 5,214,000 | 722 |
| 2012-03-08 | 690 | 709 | 680 | 704 | 3,000,000 | 704 |
| 2012-03-07 | 670 | 682 | 660 | 680 | 1,675,000 | 680 |
| 2012-03-06 | 688 | 692 | 661 | 685 | 2,630,000 | 685 |
| 2012-03-05 | 707 | 709 | 683 | 696 | 3,056,000 | 696 |
| 2012-03-02 | 700 | 750 | 664 | 677 | 6,892,000 | 677 |
| 2012-03-01 | 637 | 679 | 635 | 670 | 7,977,000 | 670 |
| 2012-02-29 | 617 | 633 | 608 | 624 | 3,106,000 | 624 |
| 2012-02-28 | 600 | 615 | 592 | 613 | 1,666,000 | 613 |
| 2012-02-27 | 623 | 626 | 609 | 612 | 2,670,000 | 612 |
| 2012-02-24 | 619 | 624 | 614 | 617 | 1,966,000 | 617 |
| 2012-02-23 | 614 | 623 | 608 | 611 | 3,220,000 | 611 |
| 2012-02-22 | 591 | 611 | 583 | 611 | 3,093,000 | 611 |
| 2012-02-21 | 581 | 599 | 573 | 584 | 2,907,000 | 584 |
| 2012-02-20 | 561 | 588 | 561 | 586 | 4,586,000 | 586 |
| 2012-02-17 | 556 | 560 | 549 | 558 | 1,561,000 | 558 |
| 2012-02-16 | 558 | 563 | 549 | 549 | 827,000 | 549 |
| 2012-02-15 | 554 | 564 | 545 | 560 | 2,072,000 | 560 |
| 2012-02-14 | 548 | 555 | 536 | 545 | 1,801,000 | 545 |
| 2012-02-13 | 563 | 563 | 543 | 547 | 2,025,000 | 547 |
| 2012-02-10 | 567 | 581 | 560 | 563 | 7,619,000 | 563 |
| 2012-02-09 | 538 | 554 | 521 | 549 | 5,771,000 | 549 |
| 2012-02-08 | 533 | 534 | 525 | 530 | 926,000 | 530 |
| 2012-02-07 | 532 | 535 | 523 | 531 | 1,046,000 | 531 |
| 2012-02-06 | 531 | 537 | 528 | 537 | 1,129,000 | 537 |
| 2012-02-03 | 536 | 536 | 525 | 526 | 1,462,000 | 526 |
| 2012-02-02 | 533 | 542 | 531 | 536 | 2,488,000 | 536 |
| 2012-02-01 | 535 | 538 | 530 | 533 | 1,287,000 | 533 |
| 2012-01-31 | 537 | 544 | 534 | 536 | 1,094,000 | 536 |
| 2012-01-30 | 542 | 550 | 540 | 541 | 1,271,000 | 541 |
| 2012-01-27 | 557 | 567 | 537 | 541 | 1,997,000 | 541 |
| 2012-01-26 | 556 | 560 | 536 | 557 | 3,888,000 | 557 |
| 2012-01-25 | 520 | 563 | 515 | 550 | 5,249,000 | 550 |
| 2012-01-24 | 517 | 523 | 511 | 513 | 1,104,000 | 513 |
| 2012-01-23 | 526 | 530 | 517 | 520 | 1,023,000 | 520 |
| 2012-01-20 | 532 | 534 | 512 | 522 | 2,105,000 | 522 |
| 2012-01-19 | 534 | 544 | 521 | 525 | 2,663,000 | 525 |
| 2012-01-18 | 528 | 550 | 526 | 538 | 3,152,000 | 538 |
| 2012-01-17 | 494 | 521 | 492 | 519 | 4,768,000 | 519 |
| 2012-01-16 | 526 | 526 | 507 | 511 | 4,328,000 | 511 |
| 2012-01-13 | 560 | 568 | 522 | 528 | 7,931,000 | 528 |
| 2012-01-12 | 551 | 557 | 542 | 547 | 2,069,000 | 547 |
| 2012-01-11 | 557 | 576 | 545 | 549 | 3,494,000 | 549 |
| 2012-01-10 | 552 | 586 | 541 | 560 | 6,508,000 | 560 |
| 2012-01-06 | 552 | 568 | 542 | 549 | 4,600,000 | 549 |
| 2012-01-05 | 547 | 549 | 532 | 543 | 2,678,000 | 543 |
| 2012-01-04 | 546 | 554 | 537 | 550 | 3,454,000 | 550 |
分割・併合履歴 ： なし
