6101 (株)ツガミ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 537 | 537 | 525 | 527 | 299,000 | 527 |
| 2015-12-29 | 529 | 536 | 524 | 532 | 343,000 | 532 |
| 2015-12-28 | 508 | 538 | 507 | 529 | 1,019,000 | 529 |
| 2015-12-25 | 511 | 511 | 500 | 501 | 451,000 | 501 |
| 2015-12-24 | 515 | 523 | 509 | 510 | 534,000 | 510 |
| 2015-12-22 | 518 | 524 | 509 | 511 | 402,000 | 511 |
| 2015-12-21 | 511 | 518 | 505 | 514 | 583,000 | 514 |
| 2015-12-18 | 525 | 533 | 517 | 518 | 711,000 | 518 |
| 2015-12-17 | 533 | 538 | 520 | 521 | 639,000 | 521 |
| 2015-12-16 | 522 | 528 | 518 | 523 | 587,000 | 523 |
| 2015-12-15 | 531 | 535 | 518 | 520 | 492,000 | 520 |
| 2015-12-14 | 525 | 529 | 522 | 525 | 506,000 | 525 |
| 2015-12-11 | 528 | 548 | 525 | 540 | 617,000 | 540 |
| 2015-12-10 | 538 | 540 | 530 | 532 | 606,000 | 532 |
| 2015-12-09 | 543 | 552 | 541 | 542 | 623,000 | 542 |
| 2015-12-08 | 587 | 587 | 548 | 550 | 1,692,000 | 550 |
| 2015-12-07 | 574 | 589 | 574 | 582 | 676,000 | 582 |
| 2015-12-04 | 570 | 576 | 569 | 571 | 457,000 | 571 |
| 2015-12-03 | 567 | 580 | 566 | 579 | 806,000 | 579 |
| 2015-12-02 | 565 | 568 | 559 | 564 | 506,000 | 564 |
| 2015-12-01 | 564 | 569 | 563 | 564 | 539,000 | 564 |
| 2015-11-30 | 551 | 562 | 548 | 560 | 625,000 | 560 |
| 2015-11-27 | 549 | 550 | 543 | 544 | 361,000 | 544 |
| 2015-11-26 | 550 | 556 | 547 | 549 | 366,000 | 549 |
| 2015-11-25 | 543 | 553 | 543 | 549 | 382,000 | 549 |
| 2015-11-24 | 555 | 557 | 543 | 549 | 934,000 | 549 |
| 2015-11-20 | 556 | 560 | 552 | 558 | 733,000 | 558 |
| 2015-11-19 | 567 | 571 | 553 | 557 | 1,110,000 | 557 |
| 2015-11-18 | 566 | 570 | 559 | 563 | 1,089,000 | 563 |
| 2015-11-17 | 559 | 569 | 559 | 566 | 1,253,000 | 566 |
| 2015-11-16 | 572 | 575 | 554 | 559 | 2,120,000 | 559 |
| 2015-11-13 | 586 | 595 | 573 | 588 | 1,651,000 | 588 |
| 2015-11-12 | 587 | 607 | 573 | 596 | 2,554,000 | 596 |
| 2015-11-11 | 609 | 613 | 582 | 593 | 1,505,000 | 593 |
| 2015-11-10 | 613 | 616 | 606 | 614 | 824,000 | 614 |
| 2015-11-09 | 615 | 623 | 614 | 619 | 628,000 | 619 |
| 2015-11-06 | 612 | 617 | 604 | 614 | 581,000 | 614 |
| 2015-11-05 | 613 | 614 | 605 | 610 | 519,000 | 610 |
| 2015-11-04 | 605 | 616 | 604 | 604 | 1,064,000 | 604 |
| 2015-11-02 | 586 | 602 | 584 | 595 | 782,000 | 595 |
| 2015-10-30 | 602 | 605 | 592 | 596 | 705,000 | 596 |
| 2015-10-29 | 600 | 610 | 595 | 609 | 994,000 | 609 |
| 2015-10-28 | 598 | 598 | 585 | 595 | 763,000 | 595 |
| 2015-10-27 | 607 | 607 | 590 | 595 | 1,000,000 | 595 |
| 2015-10-26 | 604 | 618 | 597 | 610 | 1,775,000 | 610 |
| 2015-10-23 | 596 | 605 | 588 | 597 | 1,414,000 | 597 |
| 2015-10-22 | 578 | 604 | 577 | 586 | 2,028,000 | 586 |
| 2015-10-21 | 541 | 587 | 539 | 582 | 2,673,000 | 582 |
| 2015-10-20 | 532 | 541 | 525 | 538 | 972,000 | 538 |
| 2015-10-19 | 527 | 535 | 516 | 528 | 1,617,000 | 528 |
| 2015-10-16 | 541 | 562 | 506 | 531 | 5,939,000 | 531 |
| 2015-10-15 | 514 | 535 | 514 | 531 | 1,291,000 | 531 |
| 2015-10-14 | 524 | 530 | 515 | 517 | 826,000 | 517 |
| 2015-10-13 | 536 | 539 | 523 | 534 | 813,000 | 534 |
| 2015-10-09 | 529 | 538 | 525 | 534 | 793,000 | 534 |
| 2015-10-08 | 518 | 550 | 517 | 525 | 2,057,000 | 525 |
| 2015-10-07 | 496 | 520 | 495 | 517 | 1,187,000 | 517 |
| 2015-10-06 | 502 | 505 | 496 | 498 | 1,287,000 | 498 |
| 2015-10-05 | 471 | 495 | 471 | 486 | 1,622,000 | 486 |
| 2015-10-02 | 452 | 468 | 450 | 460 | 1,766,000 | 460 |
| 2015-10-01 | 442 | 447 | 429 | 438 | 1,119,000 | 438 |
| 2015-09-30 | 438 | 447 | 436 | 441 | 600,000 | 441 |
| 2015-09-29 | 447 | 449 | 431 | 431 | 924,000 | 431 |
| 2015-09-28 | 480 | 480 | 451 | 453 | 698,000 | 453 |
| 2015-09-25 | 468 | 475 | 462 | 475 | 568,000 | 475 |
| 2015-09-24 | 483 | 483 | 464 | 465 | 1,038,000 | 465 |
| 2015-09-18 | 504 | 504 | 487 | 491 | 485,000 | 491 |
| 2015-09-17 | 491 | 509 | 491 | 506 | 801,000 | 506 |
| 2015-09-16 | 483 | 497 | 481 | 487 | 775,000 | 487 |
| 2015-09-15 | 484 | 498 | 478 | 483 | 438,000 | 483 |
| 2015-09-14 | 489 | 491 | 474 | 482 | 487,000 | 482 |
| 2015-09-11 | 486 | 495 | 486 | 492 | 408,000 | 492 |
| 2015-09-10 | 485 | 496 | 476 | 494 | 579,000 | 494 |
| 2015-09-09 | 495 | 498 | 485 | 493 | 708,000 | 493 |
| 2015-09-08 | 465 | 491 | 463 | 475 | 1,089,000 | 475 |
| 2015-09-07 | 456 | 473 | 450 | 460 | 741,000 | 460 |
| 2015-09-04 | 480 | 483 | 460 | 463 | 624,000 | 463 |
| 2015-09-03 | 480 | 494 | 473 | 474 | 910,000 | 474 |
| 2015-09-02 | 479 | 485 | 473 | 476 | 867,000 | 476 |
| 2015-09-01 | 507 | 510 | 491 | 491 | 514,000 | 491 |
| 2015-08-31 | 521 | 525 | 509 | 515 | 538,000 | 515 |
| 2015-08-28 | 512 | 537 | 512 | 530 | 724,000 | 530 |
| 2015-08-27 | 510 | 513 | 502 | 502 | 613,000 | 502 |
| 2015-08-26 | 483 | 510 | 478 | 500 | 872,000 | 500 |
| 2015-08-25 | 473 | 515 | 463 | 476 | 1,440,000 | 476 |
| 2015-08-24 | 512 | 524 | 507 | 507 | 1,119,000 | 507 |
| 2015-08-21 | 546 | 546 | 535 | 537 | 868,000 | 537 |
| 2015-08-20 | 576 | 576 | 558 | 561 | 635,000 | 561 |
| 2015-08-19 | 587 | 587 | 576 | 576 | 615,000 | 576 |
| 2015-08-18 | 570 | 589 | 569 | 588 | 673,000 | 588 |
| 2015-08-17 | 574 | 578 | 567 | 573 | 596,000 | 573 |
| 2015-08-14 | 577 | 581 | 569 | 580 | 596,000 | 580 |
| 2015-08-13 | 573 | 584 | 571 | 582 | 699,000 | 582 |
| 2015-08-12 | 583 | 588 | 573 | 574 | 640,000 | 574 |
| 2015-08-11 | 584 | 596 | 581 | 588 | 601,000 | 588 |
| 2015-08-10 | 585 | 589 | 575 | 577 | 449,000 | 577 |
| 2015-08-07 | 581 | 592 | 578 | 584 | 602,000 | 584 |
| 2015-08-06 | 570 | 586 | 570 | 583 | 722,000 | 583 |
| 2015-08-05 | 556 | 580 | 556 | 572 | 763,000 | 572 |
| 2015-08-04 | 569 | 569 | 556 | 560 | 414,000 | 560 |
| 2015-08-03 | 576 | 578 | 563 | 568 | 497,000 | 568 |
| 2015-07-31 | 567 | 572 | 558 | 568 | 603,000 | 568 |
| 2015-07-30 | 555 | 578 | 555 | 571 | 1,175,000 | 571 |
| 2015-07-29 | 585 | 588 | 553 | 554 | 1,798,000 | 554 |
| 2015-07-28 | 590 | 598 | 586 | 595 | 490,000 | 595 |
| 2015-07-27 | 599 | 604 | 594 | 600 | 416,000 | 600 |
| 2015-07-24 | 606 | 610 | 598 | 603 | 468,000 | 603 |
| 2015-07-23 | 616 | 619 | 603 | 612 | 650,000 | 612 |
| 2015-07-22 | 625 | 626 | 613 | 616 | 1,013,000 | 616 |
| 2015-07-21 | 639 | 644 | 627 | 633 | 1,006,000 | 633 |
| 2015-07-17 | 619 | 640 | 608 | 639 | 2,533,000 | 639 |
| 2015-07-16 | 607 | 609 | 597 | 603 | 828,000 | 603 |
| 2015-07-15 | 611 | 620 | 598 | 603 | 1,433,000 | 603 |
| 2015-07-14 | 619 | 632 | 615 | 616 | 714,000 | 616 |
| 2015-07-13 | 602 | 617 | 600 | 612 | 469,000 | 612 |
| 2015-07-10 | 607 | 607 | 588 | 597 | 988,000 | 597 |
| 2015-07-09 | 600 | 616 | 575 | 614 | 1,028,000 | 614 |
| 2015-07-08 | 652 | 656 | 620 | 620 | 1,060,000 | 620 |
| 2015-07-07 | 655 | 661 | 654 | 657 | 369,000 | 657 |
| 2015-07-06 | 661 | 661 | 651 | 653 | 573,000 | 653 |
| 2015-07-03 | 672 | 672 | 663 | 668 | 462,000 | 668 |
| 2015-07-02 | 678 | 681 | 670 | 673 | 494,000 | 673 |
| 2015-07-01 | 671 | 676 | 666 | 671 | 395,000 | 671 |
| 2015-06-30 | 661 | 674 | 661 | 674 | 649,000 | 674 |
| 2015-06-29 | 670 | 670 | 658 | 664 | 782,000 | 664 |
| 2015-06-26 | 688 | 691 | 677 | 682 | 935,000 | 682 |
| 2015-06-25 | 696 | 698 | 691 | 692 | 539,000 | 692 |
| 2015-06-24 | 703 | 705 | 696 | 699 | 711,000 | 699 |
| 2015-06-23 | 701 | 704 | 697 | 704 | 544,000 | 704 |
| 2015-06-22 | 701 | 702 | 692 | 693 | 977,000 | 693 |
| 2015-06-19 | 732 | 733 | 703 | 703 | 1,443,000 | 703 |
| 2015-06-18 | 722 | 734 | 715 | 720 | 891,000 | 720 |
| 2015-06-17 | 741 | 751 | 730 | 736 | 568,000 | 736 |
| 2015-06-16 | 723 | 747 | 717 | 744 | 1,062,000 | 744 |
| 2015-06-15 | 732 | 738 | 726 | 727 | 343,000 | 727 |
| 2015-06-12 | 726 | 737 | 725 | 735 | 550,000 | 735 |
| 2015-06-11 | 735 | 740 | 723 | 728 | 794,000 | 728 |
| 2015-06-10 | 748 | 753 | 730 | 731 | 607,000 | 731 |
| 2015-06-09 | 764 | 773 | 742 | 744 | 538,000 | 744 |
| 2015-06-08 | 777 | 777 | 770 | 771 | 353,000 | 771 |
| 2015-06-05 | 771 | 777 | 769 | 772 | 741,000 | 772 |
| 2015-06-04 | 772 | 781 | 770 | 771 | 851,000 | 771 |
| 2015-06-03 | 778 | 782 | 769 | 770 | 901,000 | 770 |
| 2015-06-02 | 776 | 788 | 776 | 780 | 678,000 | 780 |
| 2015-06-01 | 760 | 778 | 760 | 776 | 623,000 | 776 |
| 2015-05-29 | 760 | 770 | 757 | 766 | 762,000 | 766 |
| 2015-05-28 | 760 | 767 | 760 | 763 | 465,000 | 763 |
| 2015-05-27 | 743 | 763 | 743 | 760 | 773,000 | 760 |
| 2015-05-26 | 745 | 755 | 727 | 750 | 1,443,000 | 750 |
| 2015-05-25 | 760 | 766 | 740 | 744 | 1,392,000 | 744 |
| 2015-05-22 | 753 | 764 | 753 | 761 | 679,000 | 761 |
| 2015-05-21 | 760 | 763 | 752 | 753 | 568,000 | 753 |
| 2015-05-20 | 754 | 772 | 750 | 759 | 1,757,000 | 759 |
| 2015-05-19 | 723 | 755 | 721 | 750 | 2,093,000 | 750 |
| 2015-05-18 | 724 | 727 | 718 | 727 | 643,000 | 727 |
| 2015-05-15 | 724 | 733 | 716 | 725 | 1,379,000 | 725 |
| 2015-05-14 | 711 | 743 | 711 | 720 | 3,126,000 | 720 |
| 2015-05-13 | 682 | 710 | 668 | 710 | 3,627,000 | 710 |
| 2015-05-12 | 688 | 688 | 671 | 680 | 1,355,000 | 680 |
| 2015-05-11 | 705 | 705 | 693 | 697 | 509,000 | 697 |
| 2015-05-08 | 699 | 702 | 694 | 695 | 562,000 | 695 |
| 2015-05-07 | 694 | 703 | 689 | 689 | 640,000 | 689 |
| 2015-05-01 | 703 | 707 | 693 | 704 | 718,000 | 704 |
| 2015-04-30 | 715 | 717 | 698 | 701 | 946,000 | 701 |
| 2015-04-28 | 720 | 723 | 716 | 717 | 537,000 | 717 |
| 2015-04-27 | 722 | 725 | 716 | 719 | 462,000 | 719 |
| 2015-04-24 | 727 | 732 | 720 | 724 | 706,000 | 724 |
| 2015-04-23 | 722 | 739 | 722 | 736 | 743,000 | 736 |
| 2015-04-22 | 727 | 732 | 720 | 725 | 831,000 | 725 |
| 2015-04-21 | 725 | 734 | 720 | 727 | 1,112,000 | 727 |
| 2015-04-20 | 723 | 730 | 711 | 713 | 1,162,000 | 713 |
| 2015-04-17 | 739 | 745 | 726 | 732 | 767,000 | 732 |
| 2015-04-16 | 732 | 745 | 732 | 741 | 829,000 | 741 |
| 2015-04-15 | 749 | 749 | 736 | 738 | 860,000 | 738 |
| 2015-04-14 | 752 | 756 | 739 | 747 | 955,000 | 747 |
| 2015-04-13 | 749 | 756 | 744 | 752 | 689,000 | 752 |
| 2015-04-10 | 781 | 782 | 748 | 751 | 2,499,000 | 751 |
| 2015-04-09 | 777 | 784 | 777 | 781 | 451,000 | 781 |
| 2015-04-08 | 785 | 786 | 777 | 777 | 277,000 | 777 |
| 2015-04-07 | 777 | 782 | 771 | 781 | 566,000 | 781 |
| 2015-04-06 | 766 | 781 | 766 | 777 | 492,000 | 777 |
| 2015-04-03 | 766 | 780 | 761 | 778 | 597,000 | 778 |
| 2015-04-02 | 744 | 765 | 744 | 761 | 615,000 | 761 |
| 2015-04-01 | 764 | 768 | 741 | 743 | 883,000 | 743 |
| 2015-03-31 | 780 | 785 | 769 | 769 | 648,000 | 769 |
| 2015-03-30 | 767 | 779 | 763 | 777 | 562,000 | 777 |
| 2015-03-27 | 774 | 796 | 770 | 779 | 967,000 | 779 |
| 2015-03-26 | 788 | 794 | 779 | 780 | 561,000 | 780 |
| 2015-03-25 | 791 | 802 | 791 | 798 | 702,000 | 798 |
| 2015-03-24 | 801 | 804 | 794 | 799 | 590,000 | 799 |
| 2015-03-23 | 806 | 810 | 801 | 803 | 539,000 | 803 |
| 2015-03-20 | 808 | 813 | 796 | 806 | 795,000 | 806 |
| 2015-03-19 | 787 | 814 | 781 | 808 | 1,549,000 | 808 |
| 2015-03-18 | 787 | 799 | 777 | 791 | 1,415,000 | 791 |
| 2015-03-17 | 771 | 795 | 767 | 784 | 2,320,000 | 784 |
| 2015-03-16 | 759 | 770 | 759 | 765 | 1,138,000 | 765 |
| 2015-03-13 | 745 | 762 | 744 | 762 | 1,798,000 | 762 |
| 2015-03-12 | 744 | 748 | 740 | 744 | 775,000 | 744 |
| 2015-03-11 | 745 | 754 | 743 | 747 | 943,000 | 747 |
| 2015-03-10 | 741 | 757 | 740 | 753 | 798,000 | 753 |
| 2015-03-09 | 735 | 746 | 731 | 740 | 490,000 | 740 |
| 2015-03-06 | 736 | 745 | 734 | 743 | 818,000 | 743 |
| 2015-03-05 | 726 | 737 | 722 | 737 | 578,000 | 737 |
| 2015-03-04 | 724 | 732 | 720 | 725 | 772,000 | 725 |
| 2015-03-03 | 742 | 746 | 725 | 733 | 901,000 | 733 |
| 2015-03-02 | 748 | 752 | 737 | 743 | 1,431,000 | 743 |
| 2015-02-27 | 730 | 735 | 723 | 735 | 956,000 | 735 |
| 2015-02-26 | 719 | 727 | 716 | 724 | 907,000 | 724 |
| 2015-02-25 | 720 | 720 | 713 | 716 | 678,000 | 716 |
| 2015-02-24 | 713 | 721 | 709 | 720 | 646,000 | 720 |
| 2015-02-23 | 723 | 725 | 710 | 711 | 682,000 | 711 |
| 2015-02-20 | 724 | 724 | 714 | 719 | 773,000 | 719 |
| 2015-02-19 | 710 | 733 | 708 | 722 | 1,892,000 | 722 |
| 2015-02-18 | 707 | 713 | 698 | 703 | 803,000 | 703 |
| 2015-02-17 | 681 | 706 | 681 | 701 | 731,000 | 701 |
| 2015-02-16 | 698 | 702 | 680 | 682 | 697,000 | 682 |
| 2015-02-13 | 705 | 708 | 697 | 698 | 469,000 | 698 |
| 2015-02-12 | 712 | 712 | 701 | 702 | 492,000 | 702 |
| 2015-02-10 | 696 | 708 | 694 | 706 | 539,000 | 706 |
| 2015-02-09 | 691 | 702 | 684 | 694 | 900,000 | 694 |
| 2015-02-06 | 709 | 709 | 687 | 689 | 859,000 | 689 |
| 2015-02-05 | 701 | 716 | 693 | 700 | 1,111,000 | 700 |
| 2015-02-04 | 695 | 704 | 688 | 703 | 1,207,000 | 703 |
| 2015-02-03 | 712 | 714 | 672 | 682 | 2,186,000 | 682 |
| 2015-02-02 | 685 | 732 | 684 | 717 | 3,479,000 | 717 |
| 2015-01-30 | 682 | 689 | 662 | 678 | 1,609,000 | 678 |
| 2015-01-29 | 680 | 685 | 669 | 672 | 1,028,000 | 672 |
| 2015-01-28 | 692 | 709 | 677 | 687 | 2,605,000 | 687 |
| 2015-01-27 | 677 | 688 | 671 | 676 | 1,026,000 | 676 |
| 2015-01-26 | 657 | 674 | 657 | 673 | 711,000 | 673 |
| 2015-01-23 | 665 | 665 | 657 | 662 | 721,000 | 662 |
| 2015-01-22 | 657 | 663 | 651 | 656 | 552,000 | 656 |
| 2015-01-21 | 663 | 665 | 651 | 652 | 516,000 | 652 |
| 2015-01-20 | 656 | 663 | 650 | 661 | 1,016,000 | 661 |
| 2015-01-19 | 640 | 657 | 635 | 651 | 1,757,000 | 651 |
| 2015-01-16 | 616 | 634 | 616 | 630 | 1,341,000 | 630 |
| 2015-01-15 | 610 | 625 | 597 | 621 | 981,000 | 621 |
| 2015-01-14 | 613 | 623 | 609 | 612 | 584,000 | 612 |
| 2015-01-13 | 632 | 632 | 612 | 619 | 1,550,000 | 619 |
| 2015-01-09 | 640 | 646 | 634 | 642 | 773,000 | 642 |
| 2015-01-08 | 620 | 643 | 619 | 636 | 1,446,000 | 636 |
| 2015-01-07 | 605 | 614 | 596 | 610 | 1,285,000 | 610 |
| 2015-01-06 | 632 | 635 | 619 | 619 | 959,000 | 619 |
| 2015-01-05 | 645 | 653 | 635 | 651 | 831,000 | 651 |
分割・併合履歴 ： なし