6101 (株)ツガミの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	675	678	669	671	324,000	671
2016-12-29	680	682	659	665	358,000	665
2016-12-28	685	688	678	683	279,000	683
2016-12-27	680	684	675	679	244,000	679
2016-12-26	689	695	679	681	283,000	681
2016-12-22	687	695	687	694	224,000	694
2016-12-21	702	711	690	697	484,000	697
2016-12-20	706	706	696	702	274,000	702
2016-12-19	721	721	700	702	536,000	702
2016-12-16	710	726	710	726	746,000	726
2016-12-15	695	708	695	703	533,000	703
2016-12-14	692	697	689	695	374,000	695
2016-12-13	700	700	679	692	654,000	692
2016-12-12	697	701	682	691	554,000	691
2016-12-09	690	695	679	694	580,000	694
2016-12-08	684	692	678	688	569,000	688
2016-12-07	660	672	658	670	524,000	670
2016-12-06	655	664	649	651	497,000	651
2016-12-05	638	654	636	648	538,000	648
2016-12-02	632	644	631	637	352,000	637
2016-12-01	640	649	630	632	664,000	632
2016-11-30	635	637	627	630	334,000	630
2016-11-29	630	636	628	635	505,000	635
2016-11-28	623	630	613	628	455,000	628
2016-11-25	612	637	612	616	1,314,000	616
2016-11-24	601	610	597	605	1,058,000	605
2016-11-22	611	611	600	606	375,000	606
2016-11-21	614	618	606	611	411,000	611
2016-11-18	620	621	615	617	411,000	617
2016-11-17	611	619	610	614	349,000	614
2016-11-16	620	624	615	622	510,000	622
2016-11-15	614	617	599	608	815,000	608
2016-11-14	578	619	578	619	1,076,000	619
2016-11-11	578	585	571	573	569,000	573
2016-11-10	555	573	555	569	357,000	569
2016-11-09	565	578	514	532	464,000	532
2016-11-08	571	572	566	570	188,000	570
2016-11-07	561	573	558	571	224,000	571
2016-11-04	554	559	548	554	241,000	554
2016-11-02	567	570	564	564	142,000	564
2016-11-01	575	576	571	575	124,000	575
2016-10-31	581	581	576	577	136,000	577
2016-10-28	569	582	567	579	366,000	579
2016-10-27	564	571	564	567	132,000	567
2016-10-26	571	572	560	568	271,000	568
2016-10-25	582	586	572	574	411,000	574
2016-10-24	576	583	575	582	406,000	582
2016-10-21	579	581	577	578	577,000	578
2016-10-20	580	581	572	581	546,000	581
2016-10-19	565	575	565	573	402,000	573
2016-10-17	566	570	558	568	504,000	568
2016-10-13	577	582	553	563	608,000	563
2016-10-12	568	585	568	576	724,000	576
2016-10-11	570	584	567	578	684,000	578
2016-10-07	565	578	560	575	721,000	575
2016-10-06	565	572	556	561	656,000	561
2016-10-05	536	561	536	556	982,000	556
2016-10-04	526	534	521	533	767,000	533
2016-10-03	526	528	519	522	264,000	522
2016-09-30	524	532	517	526	384,000	526
2016-09-29	529	536	526	528	423,000	528
2016-09-28	533	533	515	525	379,000	525
2016-09-27	507	535	507	533	598,000	533
2016-09-26	527	527	515	515	445,000	515
2016-09-23	528	534	521	523	390,000	523
2016-09-21	523	532	511	530	499,000	530
2016-09-20	507	526	505	523	398,000	523
2016-09-16	513	518	507	510	272,000	510
2016-09-15	510	515	503	514	378,000	514
2016-09-14	523	530	506	510	666,000	510
2016-09-13	541	541	530	532	385,000	532
2016-09-12	526	543	525	541	626,000	541
2016-09-09	509	537	509	536	869,000	536
2016-09-08	505	514	504	507	190,000	507
2016-09-07	507	508	504	507	165,000	507
2016-09-06	510	516	506	510	490,000	510
2016-09-05	502	518	502	507	530,000	507
2016-09-02	497	500	494	497	322,000	497
2016-09-01	480	502	479	500	556,000	500
2016-08-31	470	480	470	480	256,000	480
2016-08-30	458	467	458	467	193,000	467
2016-08-29	452	459	452	458	169,000	458
2016-08-26	452	452	443	443	159,000	443
2016-08-25	456	458	449	451	135,000	451
2016-08-24	450	457	450	456	155,000	456
2016-08-23	457	459	447	449	303,000	449
2016-08-22	469	473	460	460	298,000	460
2016-08-19	458	473	458	472	292,000	472
2016-08-18	460	466	457	458	175,000	458
2016-08-17	458	467	457	464	163,000	464
2016-08-16	463	468	458	458	235,000	458
2016-08-15	465	465	454	459	230,000	459
2016-08-12	469	469	459	465	299,000	465
2016-08-10	456	464	454	462	478,000	462
2016-08-09	470	473	465	468	323,000	468
2016-08-08	482	482	473	474	311,000	474
2016-08-05	466	479	466	476	509,000	476
2016-08-04	453	470	452	465	453,000	465
2016-08-03	449	454	443	452	401,000	452
2016-08-02	455	460	451	452	411,000	452
2016-08-01	435	458	434	455	439,000	455
2016-07-29	443	449	432	442	575,000	442
2016-07-28	461	475	429	437	984,000	437
2016-07-27	451	461	447	461	248,000	461
2016-07-26	456	456	443	446	174,000	446
2016-07-25	466	468	460	460	183,000	460
2016-07-22	461	466	457	463	182,000	463
2016-07-21	459	465	459	465	258,000	465
2016-07-20	456	458	448	451	178,000	451
2016-07-19	452	462	450	461	410,000	461
2016-07-15	446	453	444	451	396,000	451
2016-07-14	441	448	437	447	234,000	447
2016-07-13	450	451	442	446	388,000	446
2016-07-12	434	448	434	440	541,000	440
2016-07-11	404	423	404	423	491,000	423
2016-07-08	412	413	399	400	481,000	400
2016-07-07	402	414	401	405	956,000	405
2016-07-06	398	402	391	402	601,000	402
2016-07-05	404	406	399	406	424,000	406
2016-07-04	399	406	394	405	443,000	405
2016-07-01	390	401	388	399	469,000	399
2016-06-30	402	402	386	386	612,000	386
2016-06-29	398	398	389	394	399,000	394
2016-06-28	396	397	385	390	474,000	390
2016-06-27	400	408	395	398	420,000	398
2016-06-24	442	447	394	398	696,000	398
2016-06-23	422	439	420	438	529,000	438
2016-06-22	421	432	415	426	820,000	426
2016-06-21	418	428	418	427	287,000	427
2016-06-20	411	436	409	426	859,000	426
2016-06-17	398	411	398	409	714,000	409
2016-06-16	405	407	394	396	758,000	396
2016-06-15	400	415	399	411	490,000	411
2016-06-14	407	411	401	403	669,000	403
2016-06-13	415	415	406	407	324,000	407
2016-06-10	426	426	419	422	261,000	422
2016-06-09	421	426	420	421	455,000	421
2016-06-08	423	426	420	424	263,000	424
2016-06-07	420	427	420	425	349,000	425
2016-06-06	411	423	411	420	511,000	420
2016-06-03	432	436	415	421	1,147,000	421
2016-06-02	455	455	435	437	660,000	437
2016-06-01	460	469	460	463	223,000	463
2016-05-31	455	465	451	465	352,000	465
2016-05-30	449	457	449	454	355,000	454
2016-05-27	458	459	449	450	520,000	450
2016-05-26	469	477	457	461	448,000	461
2016-05-25	457	472	453	471	583,000	471
2016-05-24	465	466	443	447	948,000	447
2016-05-23	477	477	461	467	675,000	467
2016-05-20	476	485	473	477	1,044,000	477
2016-05-19	480	480	471	475	472,000	475
2016-05-18	472	477	466	469	694,000	469
2016-05-17	462	476	456	468	1,052,000	468
2016-05-16	447	470	447	464	1,210,000	464
2016-05-13	448	448	428	435	1,207,000	435
2016-05-12	424	464	421	443	1,456,000	443
2016-05-11	429	435	423	427	567,000	427
2016-05-10	427	430	418	425	843,000	425
2016-05-09	430	439	423	424	545,000	424
2016-05-06	442	449	426	430	821,000	430
2016-05-02	448	453	441	446	596,000	446
2016-04-28	478	485	462	462	669,000	462
2016-04-27	474	478	467	476	524,000	476
2016-04-26	477	479	463	477	711,000	477
2016-04-25	482	485	469	482	699,000	482
2016-04-22	458	477	458	477	1,138,000	477
2016-04-21	465	466	456	461	820,000	461
2016-04-20	450	463	444	460	1,990,000	460
2016-04-19	420	451	420	449	1,905,000	449
2016-04-18	416	421	402	412	1,169,000	412
2016-04-15	447	449	430	432	1,258,000	432
2016-04-14	444	452	439	452	1,580,000	452
2016-04-13	441	444	432	436	966,000	436
2016-04-12	413	437	411	435	1,067,000	435
2016-04-11	416	416	402	408	462,000	408
2016-04-08	411	425	396	419	1,175,000	419
2016-04-07	402	419	397	419	1,416,000	419
2016-04-06	393	403	393	402	755,000	402
2016-04-05	403	403	386	401	1,328,000	401
2016-04-04	392	405	391	401	582,000	401
2016-04-01	409	409	391	394	756,000	394
2016-03-31	410	414	407	409	415,000	409
2016-03-30	420	421	407	409	440,000	409
2016-03-29	416	422	415	419	214,000	419
2016-03-28	420	424	417	423	376,000	423
2016-03-25	420	420	410	417	662,000	417
2016-03-24	446	446	419	421	1,510,000	421
2016-03-23	431	435	424	425	271,000	425
2016-03-22	432	436	426	434	423,000	434
2016-03-18	434	438	421	422	969,000	422
2016-03-17	430	444	429	433	439,000	433
2016-03-16	440	442	428	429	631,000	429
2016-03-15	450	454	445	448	379,000	448
2016-03-14	452	457	448	456	382,000	456
2016-03-11	440	450	434	447	471,000	447
2016-03-10	443	449	442	448	338,000	448
2016-03-09	435	438	422	434	453,000	434
2016-03-08	445	450	434	441	400,000	441
2016-03-07	444	448	436	444	483,000	444
2016-03-04	430	445	429	442	671,000	442
2016-03-03	416	431	416	430	396,000	430
2016-03-02	401	418	400	417	581,000	417
2016-03-01	397	399	386	391	446,000	391
2016-02-29	400	410	400	400	370,000	400
2016-02-26	403	407	398	398	423,000	398
2016-02-25	395	402	393	399	329,000	399
2016-02-24	395	398	391	395	437,000	395
2016-02-23	403	410	399	402	314,000	402
2016-02-22	401	404	396	399	504,000	399
2016-02-19	414	417	402	405	503,000	405
2016-02-18	413	430	410	422	1,015,000	422
2016-02-17	396	410	393	401	627,000	401
2016-02-16	388	407	385	395	795,000	395
2016-02-15	379	395	370	390	602,000	390
2016-02-12	361	369	355	357	1,195,000	357
2016-02-10	388	390	374	382	844,000	382
2016-02-09	400	403	384	387	981,000	387
2016-02-08	409	417	398	412	542,000	412
2016-02-05	406	416	404	411	660,000	411
2016-02-04	413	419	409	411	643,000	411
2016-02-03	427	427	406	410	1,080,000	410
2016-02-02	437	439	432	435	745,000	435
2016-02-01	440	443	431	437	1,319,000	437
2016-01-29	455	458	419	438	2,675,000	438
2016-01-28	476	477	460	462	641,000	462
2016-01-27	480	484	471	480	494,000	480
2016-01-26	473	479	465	465	366,000	465
2016-01-25	491	493	476	485	413,000	485
2016-01-22	464	475	456	475	568,000	475
2016-01-21	464	474	442	443	692,000	443
2016-01-20	475	476	465	467	656,000	467
2016-01-19	467	484	462	479	508,000	479
2016-01-18	461	471	455	467	593,000	467
2016-01-15	490	490	465	469	750,000	469
2016-01-14	475	480	467	476	669,000	476
2016-01-13	476	496	476	489	499,000	489
2016-01-12	482	487	463	464	598,000	464
2016-01-08	480	493	478	484	527,000	484
2016-01-07	494	498	483	483	665,000	483
2016-01-06	512	514	492	496	832,000	496
2016-01-05	514	525	508	512	583,000	512
2016-01-04	520	533	514	518	411,000	518

分割・併合履歴：なし

6101 (株)ツガミ の時系列データ [2016年度]

6101 (株)ツガミの時系列データ [2016年度]