6101 (株)ツガミ の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 1,448 | 1,467 | 1,447 | 1,450 | 711,000 | 1,450 |
| 2017-12-28 | 1,451 | 1,468 | 1,429 | 1,433 | 713,000 | 1,433 |
| 2017-12-27 | 1,432 | 1,468 | 1,422 | 1,452 | 626,000 | 1,452 |
| 2017-12-26 | 1,440 | 1,465 | 1,433 | 1,433 | 472,000 | 1,433 |
| 2017-12-25 | 1,459 | 1,468 | 1,436 | 1,450 | 783,000 | 1,450 |
| 2017-12-22 | 1,435 | 1,473 | 1,425 | 1,470 | 910,000 | 1,470 |
| 2017-12-21 | 1,419 | 1,442 | 1,412 | 1,430 | 814,000 | 1,430 |
| 2017-12-20 | 1,389 | 1,439 | 1,385 | 1,423 | 1,288,000 | 1,423 |
| 2017-12-19 | 1,360 | 1,397 | 1,355 | 1,392 | 1,050,000 | 1,392 |
| 2017-12-18 | 1,324 | 1,380 | 1,324 | 1,375 | 1,133,000 | 1,375 |
| 2017-12-15 | 1,296 | 1,338 | 1,286 | 1,320 | 1,574,000 | 1,320 |
| 2017-12-14 | 1,236 | 1,314 | 1,236 | 1,311 | 1,700,000 | 1,311 |
| 2017-12-13 | 1,270 | 1,279 | 1,239 | 1,245 | 1,072,000 | 1,245 |
| 2017-12-12 | 1,228 | 1,274 | 1,215 | 1,274 | 1,581,000 | 1,274 |
| 2017-12-11 | 1,223 | 1,225 | 1,209 | 1,215 | 389,000 | 1,215 |
| 2017-12-08 | 1,216 | 1,228 | 1,196 | 1,208 | 644,000 | 1,208 |
| 2017-12-07 | 1,176 | 1,212 | 1,176 | 1,212 | 602,000 | 1,212 |
| 2017-12-06 | 1,182 | 1,207 | 1,157 | 1,174 | 967,000 | 1,174 |
| 2017-12-05 | 1,193 | 1,205 | 1,176 | 1,186 | 821,000 | 1,186 |
| 2017-12-04 | 1,200 | 1,214 | 1,195 | 1,205 | 941,000 | 1,205 |
| 2017-12-01 | 1,190 | 1,193 | 1,171 | 1,180 | 906,000 | 1,180 |
| 2017-11-30 | 1,211 | 1,218 | 1,167 | 1,169 | 993,000 | 1,169 |
| 2017-11-29 | 1,240 | 1,243 | 1,205 | 1,209 | 649,000 | 1,209 |
| 2017-11-28 | 1,232 | 1,236 | 1,214 | 1,215 | 598,000 | 1,215 |
| 2017-11-27 | 1,276 | 1,279 | 1,237 | 1,244 | 679,000 | 1,244 |
| 2017-11-24 | 1,260 | 1,263 | 1,241 | 1,259 | 788,000 | 1,259 |
| 2017-11-22 | 1,244 | 1,274 | 1,234 | 1,274 | 1,323,000 | 1,274 |
| 2017-11-21 | 1,190 | 1,239 | 1,185 | 1,233 | 1,692,000 | 1,233 |
| 2017-11-20 | 1,146 | 1,163 | 1,139 | 1,160 | 994,000 | 1,160 |
| 2017-11-17 | 1,181 | 1,213 | 1,153 | 1,159 | 2,076,000 | 1,159 |
| 2017-11-16 | 1,142 | 1,162 | 1,128 | 1,151 | 977,000 | 1,151 |
| 2017-11-15 | 1,198 | 1,203 | 1,151 | 1,152 | 1,074,000 | 1,152 |
| 2017-11-13 | 1,151 | 1,232 | 1,138 | 1,218 | 3,857,000 | 1,218 |
| 2017-11-10 | 1,126 | 1,166 | 1,126 | 1,133 | 701,000 | 1,133 |
| 2017-11-09 | 1,170 | 1,186 | 1,132 | 1,155 | 1,150,000 | 1,155 |
| 2017-11-08 | 1,149 | 1,160 | 1,125 | 1,155 | 734,000 | 1,155 |
| 2017-11-07 | 1,101 | 1,178 | 1,101 | 1,167 | 1,921,000 | 1,167 |
| 2017-11-06 | 1,104 | 1,106 | 1,094 | 1,098 | 380,000 | 1,098 |
| 2017-11-02 | 1,100 | 1,108 | 1,088 | 1,100 | 740,000 | 1,100 |
| 2017-11-01 | 1,102 | 1,102 | 1,084 | 1,099 | 910,000 | 1,099 |
| 2017-10-31 | 1,081 | 1,093 | 1,073 | 1,086 | 703,000 | 1,086 |
| 2017-10-30 | 1,077 | 1,080 | 1,062 | 1,074 | 811,000 | 1,074 |
| 2017-10-27 | 1,063 | 1,068 | 1,053 | 1,067 | 597,000 | 1,067 |
| 2017-10-26 | 1,061 | 1,074 | 1,059 | 1,063 | 691,000 | 1,063 |
| 2017-10-25 | 1,082 | 1,102 | 1,055 | 1,057 | 1,410,000 | 1,057 |
| 2017-10-24 | 1,073 | 1,082 | 1,056 | 1,072 | 843,000 | 1,072 |
| 2017-10-23 | 1,084 | 1,085 | 1,062 | 1,076 | 1,173,000 | 1,076 |
| 2017-10-20 | 1,088 | 1,089 | 1,058 | 1,069 | 1,987,000 | 1,069 |
| 2017-10-19 | 1,161 | 1,162 | 1,078 | 1,093 | 3,196,000 | 1,093 |
| 2017-10-18 | 1,149 | 1,189 | 1,141 | 1,171 | 4,279,000 | 1,171 |
| 2017-10-17 | 1,115 | 1,171 | 1,097 | 1,149 | 4,035,000 | 1,149 |
| 2017-10-16 | 1,025 | 1,122 | 1,008 | 1,106 | 5,893,000 | 1,106 |
| 2017-10-13 | 1,008 | 1,008 | 986 | 997 | 570,000 | 997 |
| 2017-10-12 | 996 | 1,022 | 991 | 1,004 | 1,385,000 | 1,004 |
| 2017-10-11 | 985 | 990 | 971 | 979 | 680,000 | 979 |
| 2017-10-10 | 1,001 | 1,002 | 976 | 982 | 1,182,000 | 982 |
| 2017-10-06 | 994 | 1,003 | 990 | 1,001 | 1,247,000 | 1,001 |
| 2017-10-05 | 980 | 993 | 976 | 990 | 1,394,000 | 990 |
| 2017-10-04 | 964 | 985 | 954 | 980 | 2,270,000 | 980 |
| 2017-10-03 | 953 | 962 | 938 | 962 | 1,372,000 | 962 |
| 2017-10-02 | 938 | 956 | 932 | 945 | 2,452,000 | 945 |
| 2017-09-29 | 977 | 979 | 934 | 949 | 2,223,000 | 949 |
| 2017-09-28 | 963 | 990 | 961 | 989 | 1,531,000 | 989 |
| 2017-09-27 | 960 | 962 | 945 | 948 | 650,000 | 948 |
| 2017-09-26 | 974 | 978 | 951 | 953 | 1,487,000 | 953 |
| 2017-09-25 | 972 | 997 | 957 | 975 | 4,123,000 | 975 |
| 2017-09-22 | 998 | 999 | 967 | 972 | 2,357,000 | 972 |
| 2017-09-21 | 1,036 | 1,057 | 998 | 998 | 3,071,000 | 998 |
| 2017-09-20 | 1,006 | 1,041 | 994 | 1,023 | 3,579,000 | 1,023 |
| 2017-09-19 | 996 | 1,027 | 992 | 1,018 | 2,677,000 | 1,018 |
| 2017-09-15 | 946 | 993 | 943 | 987 | 2,046,000 | 987 |
| 2017-09-14 | 960 | 965 | 933 | 948 | 1,092,000 | 948 |
| 2017-09-13 | 927 | 964 | 927 | 959 | 1,669,000 | 959 |
| 2017-09-12 | 910 | 926 | 908 | 912 | 1,132,000 | 912 |
| 2017-09-11 | 876 | 908 | 876 | 900 | 716,000 | 900 |
| 2017-09-08 | 863 | 878 | 857 | 876 | 539,000 | 876 |
| 2017-09-07 | 865 | 867 | 851 | 861 | 456,000 | 861 |
| 2017-09-06 | 847 | 864 | 837 | 862 | 489,000 | 862 |
| 2017-09-05 | 878 | 881 | 851 | 856 | 657,000 | 856 |
| 2017-09-04 | 887 | 888 | 873 | 878 | 450,000 | 878 |
| 2017-09-01 | 897 | 898 | 884 | 887 | 486,000 | 887 |
| 2017-08-31 | 885 | 892 | 885 | 889 | 534,000 | 889 |
| 2017-08-30 | 895 | 897 | 875 | 884 | 518,000 | 884 |
| 2017-08-29 | 877 | 890 | 876 | 888 | 520,000 | 888 |
| 2017-08-28 | 884 | 895 | 884 | 886 | 424,000 | 886 |
| 2017-08-25 | 872 | 893 | 871 | 881 | 790,000 | 881 |
| 2017-08-24 | 854 | 873 | 854 | 867 | 552,000 | 867 |
| 2017-08-23 | 871 | 871 | 853 | 860 | 333,000 | 860 |
| 2017-08-22 | 838 | 860 | 836 | 859 | 497,000 | 859 |
| 2017-08-21 | 870 | 870 | 829 | 838 | 1,241,000 | 838 |
| 2017-08-18 | 860 | 878 | 851 | 870 | 997,000 | 870 |
| 2017-08-17 | 854 | 874 | 852 | 874 | 539,000 | 874 |
| 2017-08-16 | 848 | 860 | 848 | 857 | 431,000 | 857 |
| 2017-08-15 | 858 | 860 | 849 | 849 | 422,000 | 849 |
| 2017-08-14 | 859 | 866 | 843 | 846 | 732,000 | 846 |
| 2017-08-10 | 870 | 875 | 866 | 873 | 593,000 | 873 |
| 2017-08-09 | 870 | 874 | 862 | 871 | 656,000 | 871 |
| 2017-08-08 | 868 | 877 | 865 | 871 | 503,000 | 871 |
| 2017-08-07 | 883 | 883 | 863 | 871 | 704,000 | 871 |
| 2017-08-04 | 867 | 874 | 860 | 869 | 645,000 | 869 |
| 2017-08-03 | 861 | 875 | 851 | 873 | 717,000 | 873 |
| 2017-08-02 | 846 | 866 | 823 | 864 | 1,731,000 | 864 |
| 2017-08-01 | 880 | 881 | 846 | 850 | 2,000,000 | 850 |
| 2017-07-31 | 878 | 917 | 876 | 885 | 2,196,000 | 885 |
| 2017-07-28 | 886 | 901 | 858 | 871 | 2,215,000 | 871 |
| 2017-07-27 | 925 | 925 | 881 | 886 | 2,210,000 | 886 |
| 2017-07-26 | 919 | 935 | 903 | 931 | 1,470,000 | 931 |
| 2017-07-25 | 883 | 912 | 873 | 911 | 2,565,000 | 911 |
| 2017-07-24 | 887 | 887 | 869 | 879 | 816,000 | 879 |
| 2017-07-21 | 844 | 886 | 844 | 877 | 1,735,000 | 877 |
| 2017-07-20 | 826 | 839 | 818 | 837 | 925,000 | 837 |
| 2017-07-19 | 844 | 844 | 813 | 818 | 1,205,000 | 818 |
| 2017-07-18 | 857 | 864 | 843 | 844 | 664,000 | 844 |
| 2017-07-14 | 860 | 863 | 853 | 855 | 367,000 | 855 |
| 2017-07-13 | 877 | 879 | 857 | 858 | 767,000 | 858 |
| 2017-07-12 | 837 | 875 | 835 | 872 | 1,228,000 | 872 |
| 2017-07-11 | 851 | 853 | 842 | 844 | 649,000 | 844 |
| 2017-07-10 | 871 | 880 | 852 | 854 | 788,000 | 854 |
| 2017-07-07 | 841 | 868 | 837 | 862 | 1,097,000 | 862 |
| 2017-07-06 | 856 | 861 | 844 | 853 | 895,000 | 853 |
| 2017-07-05 | 812 | 856 | 812 | 856 | 1,496,000 | 856 |
| 2017-07-04 | 828 | 829 | 806 | 812 | 612,000 | 812 |
| 2017-07-03 | 807 | 824 | 807 | 821 | 703,000 | 821 |
| 2017-06-30 | 797 | 808 | 794 | 806 | 508,000 | 806 |
| 2017-06-29 | 818 | 819 | 809 | 812 | 431,000 | 812 |
| 2017-06-28 | 827 | 828 | 808 | 808 | 591,000 | 808 |
| 2017-06-27 | 822 | 826 | 813 | 826 | 440,000 | 826 |
| 2017-06-26 | 824 | 830 | 807 | 812 | 632,000 | 812 |
| 2017-06-23 | 841 | 844 | 822 | 823 | 818,000 | 823 |
| 2017-06-22 | 840 | 861 | 840 | 842 | 1,635,000 | 842 |
| 2017-06-21 | 805 | 834 | 793 | 832 | 1,213,000 | 832 |
| 2017-06-20 | 814 | 818 | 811 | 811 | 603,000 | 811 |
| 2017-06-19 | 792 | 803 | 786 | 800 | 992,000 | 800 |
| 2017-06-16 | 782 | 792 | 773 | 792 | 1,184,000 | 792 |
| 2017-06-15 | 768 | 789 | 767 | 771 | 750,000 | 771 |
| 2017-06-14 | 769 | 796 | 769 | 777 | 1,223,000 | 777 |
| 2017-06-13 | 760 | 769 | 757 | 764 | 801,000 | 764 |
| 2017-06-12 | 766 | 773 | 761 | 761 | 514,000 | 761 |
| 2017-06-09 | 769 | 780 | 766 | 770 | 556,000 | 770 |
| 2017-06-08 | 775 | 785 | 773 | 777 | 587,000 | 777 |
| 2017-06-07 | 769 | 782 | 761 | 780 | 502,000 | 780 |
| 2017-06-06 | 792 | 792 | 771 | 772 | 926,000 | 772 |
| 2017-06-05 | 822 | 822 | 803 | 806 | 617,000 | 806 |
| 2017-06-02 | 801 | 825 | 797 | 825 | 1,347,000 | 825 |
| 2017-06-01 | 787 | 796 | 762 | 795 | 1,204,000 | 795 |
| 2017-05-31 | 798 | 804 | 791 | 793 | 466,000 | 793 |
| 2017-05-30 | 784 | 804 | 781 | 804 | 523,000 | 804 |
| 2017-05-29 | 792 | 800 | 784 | 793 | 383,000 | 793 |
| 2017-05-26 | 805 | 807 | 792 | 792 | 690,000 | 792 |
| 2017-05-25 | 807 | 815 | 807 | 809 | 424,000 | 809 |
| 2017-05-24 | 824 | 825 | 805 | 812 | 653,000 | 812 |
| 2017-05-23 | 818 | 819 | 804 | 815 | 805,000 | 815 |
| 2017-05-22 | 833 | 841 | 820 | 823 | 603,000 | 823 |
| 2017-05-19 | 822 | 829 | 810 | 825 | 834,000 | 825 |
| 2017-05-18 | 814 | 826 | 807 | 814 | 1,377,000 | 814 |
| 2017-05-17 | 856 | 856 | 834 | 844 | 1,417,000 | 844 |
| 2017-05-16 | 855 | 876 | 852 | 864 | 1,312,000 | 864 |
| 2017-05-15 | 883 | 914 | 842 | 850 | 1,805,000 | 850 |
| 2017-05-12 | 914 | 914 | 859 | 887 | 1,698,000 | 887 |
| 2017-05-11 | 929 | 936 | 908 | 915 | 754,000 | 915 |
| 2017-05-10 | 900 | 922 | 882 | 922 | 1,413,000 | 922 |
| 2017-05-09 | 917 | 920 | 893 | 905 | 1,572,000 | 905 |
| 2017-05-08 | 909 | 937 | 886 | 927 | 2,490,000 | 927 |
| 2017-05-02 | 843 | 851 | 835 | 849 | 759,000 | 849 |
| 2017-05-01 | 851 | 864 | 844 | 844 | 723,000 | 844 |
| 2017-04-28 | 847 | 856 | 842 | 845 | 641,000 | 845 |
| 2017-04-27 | 826 | 847 | 823 | 841 | 757,000 | 841 |
| 2017-04-26 | 837 | 850 | 833 | 837 | 804,000 | 837 |
| 2017-04-25 | 795 | 823 | 792 | 822 | 1,094,000 | 822 |
| 2017-04-24 | 789 | 797 | 782 | 796 | 847,000 | 796 |
| 2017-04-21 | 804 | 804 | 778 | 780 | 883,000 | 780 |
| 2017-04-20 | 781 | 800 | 776 | 789 | 946,000 | 789 |
| 2017-04-19 | 809 | 810 | 789 | 791 | 1,169,000 | 791 |
| 2017-04-18 | 823 | 827 | 815 | 819 | 920,000 | 819 |
| 2017-04-17 | 837 | 844 | 798 | 807 | 1,690,000 | 807 |
| 2017-04-14 | 825 | 857 | 818 | 851 | 1,369,000 | 851 |
| 2017-04-13 | 828 | 832 | 819 | 825 | 1,172,000 | 825 |
| 2017-04-12 | 849 | 850 | 835 | 841 | 1,035,000 | 841 |
| 2017-04-11 | 852 | 868 | 842 | 859 | 1,026,000 | 859 |
| 2017-04-10 | 833 | 862 | 828 | 857 | 1,179,000 | 857 |
| 2017-04-07 | 822 | 838 | 817 | 834 | 1,621,000 | 834 |
| 2017-04-06 | 808 | 818 | 803 | 814 | 1,559,000 | 814 |
| 2017-04-05 | 781 | 817 | 781 | 816 | 2,724,000 | 816 |
| 2017-04-04 | 770 | 792 | 760 | 771 | 2,485,000 | 771 |
| 2017-04-03 | 750 | 753 | 730 | 740 | 659,000 | 740 |
| 2017-03-31 | 728 | 752 | 725 | 740 | 953,000 | 740 |
| 2017-03-30 | 716 | 724 | 711 | 720 | 381,000 | 720 |
| 2017-03-29 | 726 | 729 | 721 | 728 | 285,000 | 728 |
| 2017-03-28 | 717 | 727 | 717 | 727 | 355,000 | 727 |
| 2017-03-27 | 716 | 716 | 705 | 711 | 282,000 | 711 |
| 2017-03-24 | 722 | 729 | 719 | 723 | 358,000 | 723 |
| 2017-03-23 | 732 | 732 | 716 | 719 | 396,000 | 719 |
| 2017-03-22 | 708 | 737 | 706 | 734 | 898,000 | 734 |
| 2017-03-21 | 745 | 759 | 744 | 753 | 194,000 | 753 |
| 2017-03-17 | 760 | 760 | 745 | 749 | 434,000 | 749 |
| 2017-03-16 | 741 | 766 | 740 | 764 | 530,000 | 764 |
| 2017-03-15 | 770 | 770 | 750 | 751 | 644,000 | 751 |
| 2017-03-14 | 746 | 783 | 744 | 774 | 1,608,000 | 774 |
| 2017-03-13 | 747 | 760 | 736 | 736 | 625,000 | 736 |
| 2017-03-10 | 735 | 747 | 730 | 745 | 970,000 | 745 |
| 2017-03-09 | 706 | 728 | 705 | 726 | 949,000 | 726 |
| 2017-03-08 | 704 | 704 | 690 | 704 | 346,000 | 704 |
| 2017-03-07 | 705 | 705 | 696 | 700 | 244,000 | 700 |
| 2017-03-06 | 701 | 709 | 697 | 702 | 377,000 | 702 |
| 2017-03-03 | 699 | 705 | 694 | 703 | 410,000 | 703 |
| 2017-03-02 | 709 | 711 | 695 | 698 | 412,000 | 698 |
| 2017-03-01 | 697 | 701 | 691 | 700 | 452,000 | 700 |
| 2017-02-28 | 695 | 706 | 695 | 697 | 603,000 | 697 |
| 2017-02-27 | 696 | 696 | 686 | 690 | 398,000 | 690 |
| 2017-02-24 | 699 | 702 | 696 | 700 | 464,000 | 700 |
| 2017-02-23 | 711 | 711 | 698 | 703 | 508,000 | 703 |
| 2017-02-22 | 706 | 714 | 704 | 711 | 734,000 | 711 |
| 2017-02-21 | 691 | 705 | 691 | 701 | 568,000 | 701 |
| 2017-02-20 | 690 | 694 | 679 | 692 | 513,000 | 692 |
| 2017-02-17 | 692 | 694 | 685 | 690 | 239,000 | 690 |
| 2017-02-16 | 695 | 700 | 681 | 691 | 511,000 | 691 |
| 2017-02-15 | 699 | 701 | 696 | 700 | 412,000 | 700 |
| 2017-02-14 | 698 | 700 | 690 | 691 | 379,000 | 691 |
| 2017-02-13 | 697 | 700 | 688 | 693 | 544,000 | 693 |
| 2017-02-10 | 689 | 698 | 688 | 695 | 409,000 | 695 |
| 2017-02-09 | 690 | 694 | 679 | 679 | 688,000 | 679 |
| 2017-02-08 | 688 | 695 | 686 | 695 | 513,000 | 695 |
| 2017-02-07 | 691 | 693 | 686 | 689 | 337,000 | 689 |
| 2017-02-06 | 693 | 696 | 684 | 691 | 350,000 | 691 |
| 2017-02-03 | 705 | 710 | 688 | 689 | 447,000 | 689 |
| 2017-02-02 | 711 | 712 | 695 | 697 | 319,000 | 697 |
| 2017-02-01 | 690 | 708 | 686 | 707 | 782,000 | 707 |
| 2017-01-31 | 693 | 696 | 683 | 690 | 974,000 | 690 |
| 2017-01-30 | 716 | 726 | 700 | 705 | 747,000 | 705 |
| 2017-01-27 | 720 | 722 | 712 | 718 | 422,000 | 718 |
| 2017-01-26 | 717 | 719 | 713 | 716 | 429,000 | 716 |
| 2017-01-25 | 704 | 709 | 703 | 708 | 462,000 | 708 |
| 2017-01-24 | 700 | 705 | 693 | 697 | 246,000 | 697 |
| 2017-01-23 | 703 | 707 | 697 | 700 | 454,000 | 700 |
| 2017-01-20 | 677 | 700 | 677 | 697 | 214,000 | 697 |
| 2017-01-19 | 680 | 686 | 674 | 683 | 193,000 | 683 |
| 2017-01-18 | 673 | 676 | 657 | 674 | 277,000 | 674 |
| 2017-01-17 | 678 | 681 | 668 | 671 | 176,000 | 671 |
| 2017-01-16 | 693 | 695 | 675 | 682 | 239,000 | 682 |
| 2017-01-13 | 687 | 695 | 686 | 693 | 286,000 | 693 |
| 2017-01-12 | 680 | 689 | 670 | 687 | 601,000 | 687 |
| 2017-01-11 | 690 | 692 | 684 | 687 | 334,000 | 687 |
| 2017-01-10 | 692 | 692 | 674 | 680 | 268,000 | 680 |
| 2017-01-06 | 685 | 690 | 680 | 686 | 231,000 | 686 |
| 2017-01-05 | 700 | 700 | 689 | 693 | 274,000 | 693 |
| 2017-01-04 | 676 | 696 | 676 | 695 | 361,000 | 695 |
分割・併合履歴 ： なし