6101 (株)ツガミ の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 625 | 633 | 625 | 630 | 624,000 | 630 |
| 2013-12-27 | 608 | 624 | 607 | 622 | 1,085,000 | 622 |
| 2013-12-26 | 605 | 608 | 601 | 605 | 975,000 | 605 |
| 2013-12-25 | 598 | 607 | 598 | 603 | 631,000 | 603 |
| 2013-12-24 | 603 | 611 | 601 | 603 | 714,000 | 603 |
| 2013-12-20 | 599 | 608 | 595 | 608 | 661,000 | 608 |
| 2013-12-19 | 609 | 610 | 596 | 601 | 864,000 | 601 |
| 2013-12-18 | 606 | 610 | 603 | 606 | 481,000 | 606 |
| 2013-12-17 | 600 | 608 | 600 | 603 | 400,000 | 603 |
| 2013-12-16 | 597 | 609 | 594 | 600 | 1,057,000 | 600 |
| 2013-12-13 | 606 | 607 | 596 | 604 | 922,000 | 604 |
| 2013-12-12 | 606 | 608 | 596 | 602 | 442,000 | 602 |
| 2013-12-11 | 614 | 616 | 603 | 608 | 406,000 | 608 |
| 2013-12-10 | 615 | 622 | 608 | 621 | 671,000 | 621 |
| 2013-12-09 | 615 | 620 | 608 | 613 | 1,369,000 | 613 |
| 2013-12-06 | 574 | 610 | 574 | 610 | 2,159,000 | 610 |
| 2013-12-05 | 577 | 586 | 576 | 580 | 663,000 | 580 |
| 2013-12-04 | 580 | 581 | 573 | 575 | 602,000 | 575 |
| 2013-12-03 | 590 | 595 | 585 | 585 | 753,000 | 585 |
| 2013-12-02 | 590 | 593 | 584 | 591 | 612,000 | 591 |
| 2013-11-29 | 586 | 595 | 586 | 590 | 477,000 | 590 |
| 2013-11-28 | 596 | 600 | 588 | 595 | 435,000 | 595 |
| 2013-11-27 | 580 | 593 | 580 | 589 | 602,000 | 589 |
| 2013-11-26 | 591 | 593 | 583 | 590 | 722,000 | 590 |
| 2013-11-25 | 597 | 605 | 592 | 596 | 1,211,000 | 596 |
| 2013-11-22 | 589 | 596 | 584 | 593 | 1,255,000 | 593 |
| 2013-11-21 | 571 | 585 | 571 | 584 | 1,974,000 | 584 |
| 2013-11-20 | 570 | 573 | 566 | 568 | 728,000 | 568 |
| 2013-11-19 | 558 | 570 | 558 | 567 | 1,042,000 | 567 |
| 2013-11-18 | 573 | 576 | 564 | 570 | 847,000 | 570 |
| 2013-11-15 | 560 | 571 | 549 | 569 | 2,097,000 | 569 |
| 2013-11-14 | 550 | 556 | 547 | 551 | 1,972,000 | 551 |
| 2013-11-13 | 519 | 556 | 516 | 550 | 7,077,000 | 550 |
| 2013-11-12 | 505 | 509 | 496 | 506 | 1,111,000 | 506 |
| 2013-11-11 | 503 | 505 | 497 | 502 | 474,000 | 502 |
| 2013-11-08 | 491 | 501 | 491 | 500 | 406,000 | 500 |
| 2013-11-07 | 499 | 500 | 492 | 498 | 244,000 | 498 |
| 2013-11-06 | 490 | 502 | 489 | 502 | 433,000 | 502 |
| 2013-11-05 | 497 | 497 | 490 | 493 | 487,000 | 493 |
| 2013-11-01 | 498 | 500 | 489 | 495 | 626,000 | 495 |
| 2013-10-31 | 502 | 503 | 493 | 493 | 577,000 | 493 |
| 2013-10-30 | 504 | 505 | 499 | 502 | 680,000 | 502 |
| 2013-10-29 | 501 | 507 | 498 | 503 | 771,000 | 503 |
| 2013-10-28 | 497 | 502 | 493 | 501 | 774,000 | 501 |
| 2013-10-25 | 495 | 499 | 488 | 491 | 799,000 | 491 |
| 2013-10-24 | 490 | 500 | 484 | 499 | 1,083,000 | 499 |
| 2013-10-23 | 498 | 507 | 489 | 492 | 1,309,000 | 492 |
| 2013-10-22 | 500 | 503 | 492 | 496 | 884,000 | 496 |
| 2013-10-21 | 490 | 502 | 488 | 498 | 1,479,000 | 498 |
| 2013-10-18 | 486 | 493 | 484 | 488 | 1,654,000 | 488 |
| 2013-10-17 | 472 | 488 | 472 | 487 | 1,873,000 | 487 |
| 2013-10-16 | 449 | 467 | 449 | 464 | 1,573,000 | 464 |
| 2013-10-15 | 470 | 477 | 457 | 465 | 1,606,000 | 465 |
| 2013-10-11 | 464 | 470 | 460 | 470 | 1,245,000 | 470 |
| 2013-10-10 | 446 | 457 | 442 | 456 | 1,423,000 | 456 |
| 2013-10-09 | 436 | 441 | 430 | 440 | 1,122,000 | 440 |
| 2013-10-08 | 439 | 450 | 426 | 444 | 2,018,000 | 444 |
| 2013-10-07 | 462 | 466 | 445 | 447 | 1,366,000 | 447 |
| 2013-10-04 | 472 | 483 | 469 | 477 | 431,000 | 477 |
| 2013-10-03 | 473 | 481 | 471 | 477 | 682,000 | 477 |
| 2013-10-02 | 484 | 485 | 469 | 473 | 630,000 | 473 |
| 2013-10-01 | 482 | 488 | 480 | 481 | 396,000 | 481 |
| 2013-09-30 | 484 | 488 | 483 | 484 | 489,000 | 484 |
| 2013-09-27 | 500 | 502 | 495 | 497 | 365,000 | 497 |
| 2013-09-26 | 496 | 502 | 495 | 500 | 312,000 | 500 |
| 2013-09-25 | 512 | 512 | 500 | 502 | 617,000 | 502 |
| 2013-09-24 | 509 | 515 | 506 | 514 | 631,000 | 514 |
| 2013-09-20 | 510 | 513 | 507 | 512 | 1,014,000 | 512 |
| 2013-09-19 | 500 | 507 | 496 | 507 | 1,072,000 | 507 |
| 2013-09-18 | 500 | 501 | 495 | 497 | 712,000 | 497 |
| 2013-09-17 | 500 | 509 | 496 | 500 | 1,083,000 | 500 |
| 2013-09-13 | 491 | 494 | 487 | 492 | 975,000 | 492 |
| 2013-09-12 | 482 | 502 | 480 | 493 | 2,457,000 | 493 |
| 2013-09-11 | 478 | 490 | 476 | 481 | 3,567,000 | 481 |
| 2013-09-10 | 463 | 473 | 460 | 471 | 1,057,000 | 471 |
| 2013-09-09 | 470 | 470 | 458 | 463 | 810,000 | 463 |
| 2013-09-06 | 472 | 472 | 458 | 460 | 1,133,000 | 460 |
| 2013-09-05 | 444 | 477 | 442 | 472 | 3,675,000 | 472 |
| 2013-09-04 | 441 | 445 | 439 | 442 | 523,000 | 442 |
| 2013-09-03 | 440 | 447 | 439 | 445 | 730,000 | 445 |
| 2013-09-02 | 431 | 437 | 430 | 436 | 512,000 | 436 |
| 2013-08-30 | 440 | 443 | 434 | 436 | 826,000 | 436 |
| 2013-08-29 | 443 | 445 | 438 | 439 | 787,000 | 439 |
| 2013-08-28 | 440 | 447 | 440 | 446 | 1,015,000 | 446 |
| 2013-08-27 | 454 | 457 | 452 | 455 | 681,000 | 455 |
| 2013-08-26 | 465 | 465 | 459 | 461 | 636,000 | 461 |
| 2013-08-23 | 463 | 470 | 461 | 465 | 1,262,000 | 465 |
| 2013-08-22 | 445 | 459 | 442 | 458 | 1,046,000 | 458 |
| 2013-08-21 | 443 | 448 | 441 | 443 | 871,000 | 443 |
| 2013-08-20 | 450 | 450 | 443 | 443 | 959,000 | 443 |
| 2013-08-19 | 451 | 455 | 449 | 453 | 570,000 | 453 |
| 2013-08-16 | 454 | 456 | 444 | 449 | 1,546,000 | 449 |
| 2013-08-15 | 463 | 473 | 461 | 462 | 1,030,000 | 462 |
| 2013-08-14 | 458 | 469 | 455 | 468 | 909,000 | 468 |
| 2013-08-13 | 456 | 457 | 447 | 455 | 648,000 | 455 |
| 2013-08-12 | 453 | 455 | 449 | 451 | 888,000 | 451 |
| 2013-08-09 | 445 | 462 | 442 | 459 | 1,605,000 | 459 |
| 2013-08-08 | 454 | 456 | 440 | 442 | 1,864,000 | 442 |
| 2013-08-07 | 460 | 467 | 456 | 456 | 2,257,000 | 456 |
| 2013-08-06 | 467 | 471 | 456 | 458 | 2,418,000 | 458 |
| 2013-08-05 | 475 | 479 | 465 | 469 | 1,707,000 | 469 |
| 2013-08-02 | 478 | 481 | 469 | 475 | 2,047,000 | 475 |
| 2013-08-01 | 477 | 481 | 462 | 467 | 3,115,000 | 467 |
| 2013-07-31 | 496 | 505 | 475 | 476 | 4,633,000 | 476 |
| 2013-07-30 | 510 | 528 | 483 | 488 | 3,685,000 | 488 |
| 2013-07-29 | 522 | 522 | 506 | 507 | 806,000 | 507 |
| 2013-07-26 | 541 | 544 | 526 | 527 | 954,000 | 527 |
| 2013-07-25 | 559 | 559 | 550 | 550 | 308,000 | 550 |
| 2013-07-24 | 553 | 559 | 550 | 557 | 833,000 | 557 |
| 2013-07-23 | 547 | 561 | 545 | 560 | 1,469,000 | 560 |
| 2013-07-22 | 552 | 554 | 543 | 549 | 737,000 | 549 |
| 2013-07-19 | 562 | 567 | 543 | 553 | 1,226,000 | 553 |
| 2013-07-18 | 558 | 568 | 556 | 563 | 907,000 | 563 |
| 2013-07-17 | 557 | 568 | 554 | 563 | 751,000 | 563 |
| 2013-07-16 | 560 | 572 | 557 | 560 | 991,000 | 560 |
| 2013-07-12 | 557 | 571 | 551 | 567 | 1,492,000 | 567 |
| 2013-07-11 | 550 | 556 | 541 | 556 | 1,162,000 | 556 |
| 2013-07-10 | 560 | 560 | 544 | 549 | 1,226,000 | 549 |
| 2013-07-09 | 559 | 563 | 551 | 560 | 1,250,000 | 560 |
| 2013-07-08 | 569 | 575 | 554 | 554 | 1,365,000 | 554 |
| 2013-07-05 | 564 | 575 | 564 | 569 | 1,274,000 | 569 |
| 2013-07-04 | 570 | 584 | 563 | 567 | 1,516,000 | 567 |
| 2013-07-03 | 591 | 591 | 576 | 580 | 912,000 | 580 |
| 2013-07-02 | 584 | 595 | 579 | 592 | 1,577,000 | 592 |
| 2013-07-01 | 580 | 580 | 559 | 575 | 1,527,000 | 575 |
| 2013-06-28 | 581 | 587 | 564 | 576 | 2,658,000 | 576 |
| 2013-06-27 | 568 | 576 | 553 | 576 | 3,550,000 | 576 |
| 2013-06-26 | 553 | 578 | 546 | 562 | 9,128,000 | 562 |
| 2013-06-25 | 530 | 532 | 512 | 523 | 1,830,000 | 523 |
| 2013-06-24 | 539 | 544 | 530 | 533 | 877,000 | 533 |
| 2013-06-21 | 530 | 544 | 523 | 534 | 1,423,000 | 534 |
| 2013-06-20 | 540 | 551 | 533 | 540 | 1,373,000 | 540 |
| 2013-06-19 | 526 | 544 | 522 | 541 | 1,889,000 | 541 |
| 2013-06-18 | 527 | 537 | 513 | 516 | 1,916,000 | 516 |
| 2013-06-17 | 509 | 524 | 508 | 523 | 1,901,000 | 523 |
| 2013-06-14 | 526 | 528 | 509 | 512 | 3,211,000 | 512 |
| 2013-06-13 | 527 | 531 | 510 | 513 | 3,829,000 | 513 |
| 2013-06-12 | 535 | 548 | 526 | 541 | 953,000 | 541 |
| 2013-06-11 | 561 | 565 | 536 | 541 | 1,768,000 | 541 |
| 2013-06-10 | 551 | 561 | 541 | 556 | 2,036,000 | 556 |
| 2013-06-07 | 525 | 552 | 519 | 536 | 4,590,000 | 536 |
| 2013-06-06 | 548 | 558 | 521 | 529 | 4,062,000 | 529 |
| 2013-06-05 | 620 | 628 | 546 | 565 | 5,171,000 | 565 |
| 2013-06-04 | 620 | 625 | 585 | 610 | 3,749,000 | 610 |
| 2013-06-03 | 632 | 660 | 607 | 616 | 8,823,000 | 616 |
| 2013-05-31 | 630 | 647 | 592 | 625 | 15,256,000 | 625 |
| 2013-05-30 | 579 | 677 | 571 | 600 | 29,159,000 | 600 |
| 2013-05-29 | 568 | 592 | 568 | 582 | 8,829,000 | 582 |
| 2013-05-28 | 516 | 545 | 512 | 544 | 1,624,000 | 544 |
| 2013-05-27 | 530 | 534 | 520 | 523 | 1,761,000 | 523 |
| 2013-05-24 | 535 | 549 | 518 | 536 | 1,509,000 | 536 |
| 2013-05-23 | 565 | 579 | 525 | 530 | 3,331,000 | 530 |
| 2013-05-22 | 574 | 583 | 549 | 574 | 4,096,000 | 574 |
| 2013-05-21 | 540 | 573 | 533 | 568 | 4,735,000 | 568 |
| 2013-05-20 | 535 | 542 | 533 | 540 | 2,038,000 | 540 |
| 2013-05-17 | 513 | 531 | 508 | 529 | 1,258,000 | 529 |
| 2013-05-16 | 526 | 530 | 503 | 516 | 1,771,000 | 516 |
| 2013-05-15 | 547 | 549 | 528 | 532 | 2,828,000 | 532 |
| 2013-05-14 | 521 | 542 | 519 | 537 | 4,575,000 | 537 |
| 2013-05-13 | 518 | 523 | 512 | 518 | 2,948,000 | 518 |
| 2013-05-10 | 507 | 521 | 498 | 517 | 4,680,000 | 517 |
| 2013-05-09 | 505 | 517 | 499 | 501 | 3,025,000 | 501 |
| 2013-05-08 | 500 | 508 | 499 | 504 | 3,019,000 | 504 |
| 2013-05-07 | 503 | 504 | 498 | 500 | 2,149,000 | 500 |
| 2013-05-02 | 495 | 500 | 492 | 498 | 882,000 | 498 |
| 2013-05-01 | 500 | 504 | 493 | 498 | 1,132,000 | 498 |
| 2013-04-30 | 504 | 504 | 498 | 500 | 1,153,000 | 500 |
| 2013-04-26 | 506 | 507 | 501 | 504 | 876,000 | 504 |
| 2013-04-25 | 508 | 510 | 498 | 505 | 1,311,000 | 505 |
| 2013-04-24 | 515 | 519 | 506 | 510 | 1,678,000 | 510 |
| 2013-04-23 | 515 | 520 | 511 | 515 | 847,000 | 515 |
| 2013-04-22 | 511 | 511 | 505 | 510 | 918,000 | 510 |
| 2013-04-19 | 502 | 509 | 501 | 504 | 874,000 | 504 |
| 2013-04-18 | 500 | 504 | 498 | 501 | 613,000 | 501 |
| 2013-04-17 | 500 | 505 | 498 | 500 | 894,000 | 500 |
| 2013-04-16 | 495 | 503 | 491 | 498 | 1,313,000 | 498 |
| 2013-04-15 | 510 | 514 | 503 | 505 | 1,209,000 | 505 |
| 2013-04-12 | 530 | 531 | 506 | 518 | 2,065,000 | 518 |
| 2013-04-11 | 539 | 540 | 524 | 527 | 1,534,000 | 527 |
| 2013-04-10 | 522 | 534 | 516 | 531 | 1,965,000 | 531 |
| 2013-04-09 | 517 | 524 | 510 | 516 | 1,392,000 | 516 |
| 2013-04-08 | 510 | 519 | 508 | 514 | 1,029,000 | 514 |
| 2013-04-05 | 510 | 516 | 500 | 503 | 1,406,000 | 503 |
| 2013-04-04 | 485 | 497 | 482 | 496 | 1,372,000 | 496 |
| 2013-04-03 | 499 | 500 | 478 | 484 | 1,997,000 | 484 |
| 2013-04-02 | 507 | 508 | 490 | 497 | 1,890,000 | 497 |
| 2013-04-01 | 545 | 546 | 522 | 522 | 910,000 | 522 |
| 2013-03-29 | 542 | 549 | 542 | 542 | 945,000 | 542 |
| 2013-03-28 | 546 | 546 | 536 | 540 | 738,000 | 540 |
| 2013-03-27 | 551 | 553 | 545 | 551 | 844,000 | 551 |
| 2013-03-26 | 546 | 553 | 542 | 550 | 1,579,000 | 550 |
| 2013-03-25 | 543 | 545 | 540 | 542 | 774,000 | 542 |
| 2013-03-22 | 549 | 551 | 536 | 538 | 1,669,000 | 538 |
| 2013-03-21 | 556 | 558 | 547 | 552 | 1,506,000 | 552 |
| 2013-03-19 | 538 | 558 | 538 | 549 | 2,068,000 | 549 |
| 2013-03-18 | 540 | 540 | 535 | 538 | 940,000 | 538 |
| 2013-03-15 | 542 | 545 | 536 | 537 | 1,060,000 | 537 |
| 2013-03-14 | 546 | 548 | 538 | 540 | 869,000 | 540 |
| 2013-03-13 | 538 | 550 | 537 | 548 | 938,000 | 548 |
| 2013-03-12 | 549 | 561 | 542 | 543 | 2,256,000 | 543 |
| 2013-03-11 | 547 | 548 | 542 | 545 | 952,000 | 545 |
| 2013-03-08 | 538 | 545 | 537 | 542 | 1,234,000 | 542 |
| 2013-03-07 | 552 | 556 | 532 | 535 | 2,294,000 | 535 |
| 2013-03-06 | 530 | 552 | 526 | 548 | 4,498,000 | 548 |
| 2013-03-05 | 516 | 530 | 516 | 523 | 1,525,000 | 523 |
| 2013-03-04 | 518 | 521 | 515 | 515 | 616,000 | 515 |
| 2013-03-01 | 518 | 519 | 515 | 517 | 1,106,000 | 517 |
| 2013-02-28 | 516 | 522 | 516 | 522 | 1,234,000 | 522 |
| 2013-02-27 | 522 | 524 | 515 | 516 | 1,230,000 | 516 |
| 2013-02-26 | 518 | 533 | 518 | 526 | 1,375,000 | 526 |
| 2013-02-25 | 525 | 528 | 521 | 523 | 1,004,000 | 523 |
| 2013-02-22 | 517 | 524 | 517 | 521 | 1,194,000 | 521 |
| 2013-02-21 | 515 | 528 | 514 | 528 | 1,457,000 | 528 |
| 2013-02-20 | 526 | 526 | 519 | 520 | 882,000 | 520 |
| 2013-02-19 | 525 | 528 | 519 | 524 | 1,328,000 | 524 |
| 2013-02-18 | 539 | 543 | 529 | 531 | 1,800,000 | 531 |
| 2013-02-15 | 516 | 523 | 512 | 523 | 1,137,000 | 523 |
| 2013-02-14 | 515 | 524 | 515 | 518 | 1,565,000 | 518 |
| 2013-02-13 | 528 | 528 | 518 | 520 | 1,728,000 | 520 |
| 2013-02-12 | 536 | 538 | 529 | 531 | 2,236,000 | 531 |
| 2013-02-08 | 527 | 536 | 524 | 533 | 2,227,000 | 533 |
| 2013-02-07 | 536 | 545 | 524 | 528 | 2,559,000 | 528 |
| 2013-02-06 | 530 | 539 | 522 | 536 | 2,578,000 | 536 |
| 2013-02-05 | 530 | 534 | 523 | 523 | 2,459,000 | 523 |
| 2013-02-04 | 555 | 556 | 541 | 542 | 2,146,000 | 542 |
| 2013-02-01 | 568 | 569 | 547 | 550 | 2,692,000 | 550 |
| 2013-01-31 | 535 | 567 | 534 | 562 | 4,509,000 | 562 |
| 2013-01-30 | 528 | 531 | 524 | 531 | 1,048,000 | 531 |
| 2013-01-29 | 520 | 530 | 519 | 529 | 794,000 | 529 |
| 2013-01-28 | 531 | 531 | 519 | 520 | 1,151,000 | 520 |
| 2013-01-25 | 533 | 536 | 524 | 526 | 1,211,000 | 526 |
| 2013-01-24 | 520 | 527 | 511 | 523 | 1,328,000 | 523 |
| 2013-01-23 | 531 | 533 | 524 | 524 | 1,047,000 | 524 |
| 2013-01-22 | 540 | 546 | 529 | 535 | 1,708,000 | 535 |
| 2013-01-21 | 546 | 546 | 533 | 538 | 1,251,000 | 538 |
| 2013-01-18 | 539 | 550 | 536 | 549 | 1,442,000 | 549 |
| 2013-01-17 | 540 | 547 | 520 | 524 | 1,708,000 | 524 |
| 2013-01-16 | 560 | 560 | 538 | 542 | 2,234,000 | 542 |
| 2013-01-15 | 557 | 563 | 552 | 557 | 1,821,000 | 557 |
| 2013-01-11 | 565 | 567 | 551 | 558 | 2,204,000 | 558 |
| 2013-01-10 | 566 | 567 | 559 | 561 | 1,311,000 | 561 |
| 2013-01-09 | 554 | 564 | 550 | 560 | 2,078,000 | 560 |
| 2013-01-08 | 582 | 582 | 563 | 564 | 1,207,000 | 564 |
| 2013-01-07 | 599 | 599 | 582 | 582 | 1,726,000 | 582 |
| 2013-01-04 | 578 | 586 | 574 | 585 | 1,861,000 | 585 |
分割・併合履歴 ： なし
