6101 (株)ツガミ の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 646 | 652 | 646 | 647 | 432,000 | 647 |
| 2014-12-29 | 658 | 659 | 642 | 649 | 468,000 | 649 |
| 2014-12-26 | 656 | 661 | 652 | 653 | 577,000 | 653 |
| 2014-12-25 | 653 | 656 | 646 | 649 | 527,000 | 649 |
| 2014-12-24 | 656 | 668 | 655 | 658 | 705,000 | 658 |
| 2014-12-22 | 656 | 656 | 644 | 653 | 480,000 | 653 |
| 2014-12-19 | 655 | 659 | 642 | 649 | 834,000 | 649 |
| 2014-12-18 | 639 | 648 | 633 | 646 | 1,083,000 | 646 |
| 2014-12-17 | 622 | 633 | 618 | 623 | 1,198,000 | 623 |
| 2014-12-16 | 644 | 649 | 629 | 632 | 1,507,000 | 632 |
| 2014-12-15 | 663 | 669 | 656 | 661 | 1,365,000 | 661 |
| 2014-12-12 | 651 | 682 | 650 | 675 | 2,221,000 | 675 |
| 2014-12-11 | 642 | 650 | 635 | 649 | 1,027,000 | 649 |
| 2014-12-10 | 638 | 671 | 634 | 660 | 1,773,000 | 660 |
| 2014-12-09 | 648 | 654 | 643 | 644 | 866,000 | 644 |
| 2014-12-08 | 670 | 674 | 648 | 656 | 1,103,000 | 656 |
| 2014-12-05 | 633 | 664 | 629 | 662 | 2,288,000 | 662 |
| 2014-12-04 | 623 | 635 | 622 | 633 | 823,000 | 633 |
| 2014-12-03 | 636 | 636 | 619 | 620 | 1,033,000 | 620 |
| 2014-12-02 | 622 | 636 | 618 | 636 | 1,011,000 | 636 |
| 2014-12-01 | 612 | 622 | 612 | 622 | 596,000 | 622 |
| 2014-11-28 | 608 | 612 | 606 | 610 | 442,000 | 610 |
| 2014-11-27 | 617 | 617 | 610 | 610 | 425,000 | 610 |
| 2014-11-26 | 619 | 624 | 616 | 616 | 755,000 | 616 |
| 2014-11-25 | 622 | 624 | 615 | 621 | 838,000 | 621 |
| 2014-11-21 | 610 | 619 | 606 | 617 | 560,000 | 617 |
| 2014-11-20 | 624 | 625 | 613 | 614 | 725,000 | 614 |
| 2014-11-19 | 631 | 633 | 620 | 620 | 832,000 | 620 |
| 2014-11-18 | 620 | 630 | 620 | 627 | 775,000 | 627 |
| 2014-11-17 | 635 | 635 | 618 | 620 | 1,463,000 | 620 |
| 2014-11-14 | 629 | 638 | 621 | 635 | 2,447,000 | 635 |
| 2014-11-13 | 611 | 627 | 605 | 624 | 4,681,000 | 624 |
| 2014-11-12 | 596 | 609 | 583 | 593 | 2,920,000 | 593 |
| 2014-11-11 | 597 | 597 | 590 | 591 | 827,000 | 591 |
| 2014-11-10 | 595 | 597 | 589 | 593 | 1,326,000 | 593 |
| 2014-11-07 | 578 | 589 | 577 | 588 | 1,162,000 | 588 |
| 2014-11-06 | 579 | 582 | 568 | 573 | 833,000 | 573 |
| 2014-11-05 | 578 | 579 | 572 | 576 | 806,000 | 576 |
| 2014-11-04 | 576 | 582 | 570 | 578 | 1,777,000 | 578 |
| 2014-10-31 | 555 | 567 | 554 | 562 | 1,180,000 | 562 |
| 2014-10-30 | 546 | 548 | 542 | 543 | 594,000 | 543 |
| 2014-10-29 | 546 | 549 | 541 | 547 | 596,000 | 547 |
| 2014-10-28 | 550 | 555 | 537 | 543 | 1,051,000 | 543 |
| 2014-10-27 | 559 | 560 | 552 | 554 | 481,000 | 554 |
| 2014-10-24 | 559 | 561 | 554 | 557 | 1,057,000 | 557 |
| 2014-10-23 | 557 | 561 | 549 | 551 | 1,954,000 | 551 |
| 2014-10-22 | 559 | 566 | 557 | 563 | 1,263,000 | 563 |
| 2014-10-21 | 567 | 567 | 549 | 550 | 1,205,000 | 550 |
| 2014-10-20 | 564 | 572 | 561 | 570 | 1,169,000 | 570 |
| 2014-10-17 | 556 | 569 | 552 | 552 | 1,383,000 | 552 |
| 2014-10-16 | 540 | 562 | 538 | 552 | 1,364,000 | 552 |
| 2014-10-15 | 562 | 563 | 552 | 555 | 1,901,000 | 555 |
| 2014-10-14 | 529 | 567 | 529 | 551 | 2,382,000 | 551 |
| 2014-10-10 | 550 | 558 | 542 | 545 | 843,000 | 545 |
| 2014-10-09 | 576 | 580 | 561 | 563 | 673,000 | 563 |
| 2014-10-08 | 578 | 591 | 568 | 572 | 1,985,000 | 572 |
| 2014-10-07 | 596 | 600 | 582 | 583 | 593,000 | 583 |
| 2014-10-06 | 590 | 607 | 586 | 604 | 960,000 | 604 |
| 2014-10-03 | 571 | 582 | 571 | 580 | 543,000 | 580 |
| 2014-10-02 | 583 | 591 | 574 | 578 | 1,116,000 | 578 |
| 2014-10-01 | 607 | 610 | 593 | 596 | 1,053,000 | 596 |
| 2014-09-30 | 609 | 613 | 598 | 611 | 1,164,000 | 611 |
| 2014-09-29 | 620 | 625 | 607 | 611 | 1,953,000 | 611 |
| 2014-09-26 | 578 | 603 | 576 | 603 | 2,018,000 | 603 |
| 2014-09-25 | 579 | 583 | 574 | 583 | 643,000 | 583 |
| 2014-09-24 | 578 | 579 | 573 | 575 | 554,000 | 575 |
| 2014-09-22 | 580 | 581 | 576 | 578 | 564,000 | 578 |
| 2014-09-19 | 574 | 578 | 568 | 578 | 1,359,000 | 578 |
| 2014-09-18 | 565 | 569 | 564 | 569 | 441,000 | 569 |
| 2014-09-17 | 568 | 570 | 565 | 565 | 377,000 | 565 |
| 2014-09-16 | 570 | 574 | 569 | 571 | 663,000 | 571 |
| 2014-09-12 | 565 | 569 | 564 | 569 | 794,000 | 569 |
| 2014-09-11 | 570 | 572 | 565 | 566 | 541,000 | 566 |
| 2014-09-10 | 566 | 571 | 564 | 570 | 875,000 | 570 |
| 2014-09-09 | 572 | 572 | 563 | 569 | 923,000 | 569 |
| 2014-09-08 | 568 | 575 | 566 | 574 | 757,000 | 574 |
| 2014-09-05 | 567 | 569 | 558 | 568 | 624,000 | 568 |
| 2014-09-04 | 567 | 567 | 558 | 559 | 404,000 | 559 |
| 2014-09-03 | 559 | 568 | 557 | 562 | 1,406,000 | 562 |
| 2014-09-02 | 558 | 560 | 554 | 554 | 668,000 | 554 |
| 2014-09-01 | 553 | 559 | 552 | 555 | 790,000 | 555 |
| 2014-08-29 | 550 | 555 | 542 | 551 | 597,000 | 551 |
| 2014-08-28 | 542 | 553 | 540 | 550 | 1,158,000 | 550 |
| 2014-08-27 | 541 | 546 | 541 | 542 | 285,000 | 542 |
| 2014-08-26 | 544 | 546 | 539 | 543 | 561,000 | 543 |
| 2014-08-25 | 538 | 543 | 537 | 543 | 448,000 | 543 |
| 2014-08-22 | 541 | 541 | 535 | 537 | 544,000 | 537 |
| 2014-08-21 | 537 | 544 | 537 | 543 | 556,000 | 543 |
| 2014-08-20 | 537 | 542 | 537 | 539 | 317,000 | 539 |
| 2014-08-19 | 539 | 541 | 538 | 540 | 467,000 | 540 |
| 2014-08-18 | 538 | 541 | 537 | 537 | 300,000 | 537 |
| 2014-08-15 | 536 | 539 | 534 | 538 | 425,000 | 538 |
| 2014-08-14 | 535 | 541 | 532 | 540 | 758,000 | 540 |
| 2014-08-13 | 525 | 534 | 524 | 534 | 592,000 | 534 |
| 2014-08-12 | 526 | 531 | 524 | 529 | 592,000 | 529 |
| 2014-08-11 | 526 | 528 | 519 | 522 | 563,000 | 522 |
| 2014-08-08 | 524 | 525 | 513 | 520 | 627,000 | 520 |
| 2014-08-07 | 526 | 532 | 522 | 524 | 758,000 | 524 |
| 2014-08-06 | 525 | 529 | 521 | 522 | 607,000 | 522 |
| 2014-08-05 | 533 | 533 | 525 | 529 | 649,000 | 529 |
| 2014-08-04 | 531 | 534 | 527 | 533 | 560,000 | 533 |
| 2014-08-01 | 525 | 534 | 521 | 531 | 1,265,000 | 531 |
| 2014-07-31 | 537 | 539 | 529 | 531 | 1,622,000 | 531 |
| 2014-07-30 | 553 | 563 | 532 | 533 | 4,056,000 | 533 |
| 2014-07-29 | 544 | 551 | 542 | 550 | 897,000 | 550 |
| 2014-07-28 | 548 | 548 | 540 | 545 | 1,012,000 | 545 |
| 2014-07-25 | 539 | 547 | 536 | 544 | 1,335,000 | 544 |
| 2014-07-24 | 538 | 549 | 538 | 543 | 624,000 | 543 |
| 2014-07-23 | 540 | 543 | 536 | 536 | 662,000 | 536 |
| 2014-07-22 | 541 | 544 | 536 | 537 | 729,000 | 537 |
| 2014-07-18 | 538 | 545 | 534 | 539 | 879,000 | 539 |
| 2014-07-17 | 552 | 552 | 540 | 541 | 965,000 | 541 |
| 2014-07-16 | 550 | 553 | 546 | 548 | 1,114,000 | 548 |
| 2014-07-15 | 562 | 568 | 552 | 553 | 1,537,000 | 553 |
| 2014-07-14 | 571 | 573 | 551 | 561 | 3,356,000 | 561 |
| 2014-07-11 | 540 | 544 | 537 | 538 | 540,000 | 538 |
| 2014-07-10 | 555 | 559 | 541 | 542 | 1,128,000 | 542 |
| 2014-07-09 | 550 | 551 | 541 | 547 | 858,000 | 547 |
| 2014-07-08 | 558 | 560 | 553 | 553 | 544,000 | 553 |
| 2014-07-07 | 569 | 571 | 560 | 561 | 503,000 | 561 |
| 2014-07-04 | 569 | 572 | 566 | 569 | 513,000 | 569 |
| 2014-07-03 | 561 | 566 | 557 | 566 | 556,000 | 566 |
| 2014-07-02 | 561 | 561 | 556 | 558 | 588,000 | 558 |
| 2014-07-01 | 563 | 563 | 553 | 554 | 758,000 | 554 |
| 2014-06-30 | 547 | 562 | 546 | 560 | 699,000 | 560 |
| 2014-06-27 | 554 | 557 | 545 | 549 | 704,000 | 549 |
| 2014-06-26 | 565 | 565 | 554 | 554 | 767,000 | 554 |
| 2014-06-25 | 565 | 569 | 559 | 562 | 844,000 | 562 |
| 2014-06-24 | 567 | 575 | 564 | 570 | 1,336,000 | 570 |
| 2014-06-23 | 570 | 582 | 570 | 577 | 1,101,000 | 577 |
| 2014-06-20 | 568 | 582 | 562 | 564 | 1,837,000 | 564 |
| 2014-06-19 | 558 | 567 | 558 | 564 | 842,000 | 564 |
| 2014-06-18 | 561 | 564 | 556 | 557 | 659,000 | 557 |
| 2014-06-17 | 565 | 568 | 557 | 560 | 704,000 | 560 |
| 2014-06-16 | 548 | 564 | 546 | 564 | 948,000 | 564 |
| 2014-06-13 | 544 | 553 | 544 | 550 | 1,051,000 | 550 |
| 2014-06-12 | 552 | 557 | 546 | 554 | 872,000 | 554 |
| 2014-06-11 | 556 | 560 | 552 | 559 | 645,000 | 559 |
| 2014-06-10 | 554 | 557 | 550 | 554 | 547,000 | 554 |
| 2014-06-09 | 557 | 559 | 550 | 552 | 458,000 | 552 |
| 2014-06-06 | 550 | 553 | 545 | 550 | 658,000 | 550 |
| 2014-06-05 | 544 | 547 | 541 | 547 | 404,000 | 547 |
| 2014-06-04 | 549 | 549 | 539 | 544 | 569,000 | 544 |
| 2014-06-03 | 541 | 558 | 536 | 552 | 1,979,000 | 552 |
| 2014-06-02 | 513 | 537 | 509 | 533 | 1,379,000 | 533 |
| 2014-05-30 | 534 | 543 | 528 | 530 | 475,000 | 530 |
| 2014-05-29 | 536 | 536 | 531 | 534 | 539,000 | 534 |
| 2014-05-28 | 537 | 542 | 534 | 538 | 758,000 | 538 |
| 2014-05-27 | 527 | 541 | 526 | 534 | 978,000 | 534 |
| 2014-05-26 | 520 | 525 | 517 | 525 | 371,000 | 525 |
| 2014-05-23 | 514 | 519 | 513 | 516 | 480,000 | 516 |
| 2014-05-22 | 519 | 519 | 510 | 512 | 519,000 | 512 |
| 2014-05-21 | 506 | 519 | 506 | 516 | 496,000 | 516 |
| 2014-05-20 | 509 | 515 | 505 | 512 | 623,000 | 512 |
| 2014-05-19 | 527 | 532 | 505 | 509 | 1,281,000 | 509 |
| 2014-05-16 | 527 | 535 | 521 | 532 | 972,000 | 532 |
| 2014-05-15 | 527 | 544 | 525 | 533 | 1,292,000 | 533 |
| 2014-05-14 | 543 | 545 | 508 | 524 | 3,969,000 | 524 |
| 2014-05-13 | 572 | 586 | 539 | 545 | 1,860,000 | 545 |
| 2014-05-12 | 567 | 568 | 551 | 552 | 370,000 | 552 |
| 2014-05-09 | 558 | 567 | 557 | 566 | 250,000 | 566 |
| 2014-05-08 | 568 | 569 | 558 | 558 | 318,000 | 558 |
| 2014-05-07 | 575 | 576 | 559 | 561 | 548,000 | 561 |
| 2014-05-02 | 585 | 587 | 577 | 582 | 286,000 | 582 |
| 2014-05-01 | 580 | 585 | 574 | 583 | 386,000 | 583 |
| 2014-04-30 | 569 | 583 | 567 | 578 | 665,000 | 578 |
| 2014-04-28 | 569 | 572 | 563 | 567 | 432,000 | 567 |
| 2014-04-25 | 575 | 583 | 574 | 576 | 389,000 | 576 |
| 2014-04-24 | 576 | 583 | 576 | 579 | 391,000 | 579 |
| 2014-04-23 | 574 | 582 | 568 | 581 | 351,000 | 581 |
| 2014-04-22 | 579 | 580 | 565 | 568 | 584,000 | 568 |
| 2014-04-21 | 584 | 586 | 575 | 576 | 417,000 | 576 |
| 2014-04-18 | 592 | 593 | 579 | 584 | 502,000 | 584 |
| 2014-04-17 | 596 | 602 | 588 | 590 | 452,000 | 590 |
| 2014-04-16 | 579 | 594 | 579 | 591 | 817,000 | 591 |
| 2014-04-15 | 600 | 603 | 572 | 580 | 1,947,000 | 580 |
| 2014-04-14 | 580 | 608 | 572 | 597 | 2,090,000 | 597 |
| 2014-04-11 | 573 | 601 | 572 | 585 | 1,441,000 | 585 |
| 2014-04-10 | 595 | 600 | 575 | 583 | 779,000 | 583 |
| 2014-04-09 | 579 | 597 | 576 | 587 | 1,035,000 | 587 |
| 2014-04-08 | 599 | 599 | 583 | 584 | 844,000 | 584 |
| 2014-04-07 | 610 | 613 | 607 | 609 | 547,000 | 609 |
| 2014-04-04 | 620 | 620 | 612 | 620 | 391,000 | 620 |
| 2014-04-03 | 628 | 628 | 620 | 624 | 545,000 | 624 |
| 2014-04-02 | 623 | 626 | 612 | 622 | 960,000 | 622 |
| 2014-04-01 | 619 | 631 | 615 | 625 | 1,589,000 | 625 |
| 2014-03-31 | 605 | 617 | 603 | 617 | 1,401,000 | 617 |
| 2014-03-28 | 579 | 595 | 576 | 595 | 1,525,000 | 595 |
| 2014-03-27 | 562 | 562 | 545 | 559 | 1,094,000 | 559 |
| 2014-03-26 | 578 | 580 | 565 | 575 | 798,000 | 575 |
| 2014-03-25 | 567 | 579 | 565 | 568 | 750,000 | 568 |
| 2014-03-24 | 573 | 594 | 572 | 585 | 1,086,000 | 585 |
| 2014-03-20 | 581 | 590 | 570 | 571 | 1,326,000 | 571 |
| 2014-03-19 | 588 | 597 | 575 | 586 | 3,967,000 | 586 |
| 2014-03-18 | 552 | 559 | 542 | 545 | 901,000 | 545 |
| 2014-03-17 | 551 | 555 | 533 | 536 | 1,086,000 | 536 |
| 2014-03-14 | 560 | 574 | 554 | 557 | 1,721,000 | 557 |
| 2014-03-13 | 599 | 600 | 578 | 581 | 1,244,000 | 581 |
| 2014-03-12 | 620 | 623 | 596 | 603 | 2,108,000 | 603 |
| 2014-03-11 | 611 | 630 | 610 | 630 | 526,000 | 630 |
| 2014-03-10 | 615 | 621 | 607 | 619 | 375,000 | 619 |
| 2014-03-07 | 624 | 627 | 614 | 621 | 396,000 | 621 |
| 2014-03-06 | 623 | 628 | 619 | 620 | 496,000 | 620 |
| 2014-03-05 | 629 | 635 | 622 | 623 | 334,000 | 623 |
| 2014-03-04 | 617 | 627 | 617 | 623 | 600,000 | 623 |
| 2014-03-03 | 619 | 629 | 616 | 628 | 682,000 | 628 |
| 2014-02-28 | 640 | 640 | 619 | 626 | 672,000 | 626 |
| 2014-02-27 | 626 | 644 | 618 | 642 | 1,236,000 | 642 |
| 2014-02-26 | 633 | 633 | 619 | 621 | 346,000 | 621 |
| 2014-02-25 | 635 | 646 | 622 | 634 | 1,995,000 | 634 |
| 2014-02-24 | 605 | 631 | 595 | 619 | 2,322,000 | 619 |
| 2014-02-21 | 580 | 599 | 578 | 595 | 1,084,000 | 595 |
| 2014-02-20 | 586 | 589 | 562 | 568 | 1,055,000 | 568 |
| 2014-02-19 | 605 | 605 | 592 | 596 | 476,000 | 596 |
| 2014-02-18 | 604 | 614 | 602 | 607 | 400,000 | 607 |
| 2014-02-17 | 592 | 607 | 589 | 606 | 506,000 | 606 |
| 2014-02-14 | 602 | 605 | 587 | 589 | 516,000 | 589 |
| 2014-02-13 | 602 | 618 | 597 | 601 | 818,000 | 601 |
| 2014-02-12 | 590 | 608 | 590 | 604 | 492,000 | 604 |
| 2014-02-10 | 592 | 593 | 584 | 588 | 540,000 | 588 |
| 2014-02-07 | 564 | 594 | 563 | 586 | 1,447,000 | 586 |
| 2014-02-06 | 545 | 558 | 544 | 545 | 601,000 | 545 |
| 2014-02-05 | 556 | 556 | 531 | 541 | 566,000 | 541 |
| 2014-02-04 | 553 | 562 | 542 | 542 | 601,000 | 542 |
| 2014-02-03 | 595 | 615 | 583 | 586 | 992,000 | 586 |
| 2014-01-31 | 580 | 600 | 551 | 598 | 2,008,000 | 598 |
| 2014-01-30 | 596 | 598 | 573 | 577 | 1,047,000 | 577 |
| 2014-01-29 | 607 | 623 | 606 | 619 | 615,000 | 619 |
| 2014-01-28 | 615 | 622 | 595 | 597 | 793,000 | 597 |
| 2014-01-27 | 621 | 627 | 614 | 614 | 720,000 | 614 |
| 2014-01-24 | 635 | 648 | 633 | 639 | 569,000 | 639 |
| 2014-01-23 | 657 | 657 | 645 | 645 | 602,000 | 645 |
| 2014-01-22 | 667 | 672 | 649 | 657 | 964,000 | 657 |
| 2014-01-21 | 669 | 669 | 662 | 668 | 1,012,000 | 668 |
| 2014-01-20 | 666 | 667 | 655 | 657 | 732,000 | 657 |
| 2014-01-17 | 642 | 670 | 638 | 665 | 1,758,000 | 665 |
| 2014-01-16 | 637 | 646 | 635 | 638 | 531,000 | 638 |
| 2014-01-15 | 635 | 637 | 624 | 630 | 570,000 | 630 |
| 2014-01-14 | 635 | 635 | 618 | 620 | 995,000 | 620 |
| 2014-01-10 | 660 | 661 | 643 | 647 | 854,000 | 647 |
| 2014-01-09 | 647 | 662 | 645 | 658 | 1,273,000 | 658 |
| 2014-01-08 | 626 | 648 | 620 | 647 | 1,281,000 | 647 |
| 2014-01-07 | 618 | 619 | 613 | 617 | 835,000 | 617 |
| 2014-01-06 | 620 | 625 | 608 | 619 | 789,000 | 619 |
分割・併合履歴 ： なし