1. HOME >
  2. 株価時系列 >
  3. 6101 >
  4. 2020年

6101 (株)ツガミ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,5531,5731,5311,559432,5001,559
2020-12-291,5571,5761,5451,566385,3001,566
2020-12-281,6141,6171,5641,581279,1001,581
2020-12-251,6201,6291,6061,614227,6001,614
2020-12-241,5861,6201,5791,614368,4001,614
2020-12-231,5721,5761,5581,563207,7001,563
2020-12-221,5761,5781,5451,553308,3001,553
2020-12-211,6021,6021,5401,588344,4001,588
2020-12-181,5871,6101,5711,593415,6001,593
2020-12-171,6021,6031,5691,588398,9001,588
2020-12-161,6431,6651,5851,623407,2001,623
2020-12-151,6271,6591,5921,622590,2001,622
2020-12-141,6441,6931,6261,634850,7001,634
2020-12-111,5821,6201,5711,619457,0001,619
2020-12-101,6501,6511,5821,592772,0001,592
2020-12-091,5561,6061,5561,600487,1001,600
2020-12-081,5331,5671,5111,549264,4001,549
2020-12-071,5561,5601,5281,538314,1001,538
2020-12-041,5841,5841,5331,557583,7001,557
2020-12-031,6181,6181,5781,601535,7001,601
2020-12-021,6411,6571,6171,631337,5001,631
2020-12-011,6431,6781,6261,633562,8001,633
2020-11-301,7131,7191,6441,650714,6001,650
2020-11-271,7171,7291,6911,709493,2001,709
2020-11-261,6451,7131,6451,713593,3001,713
2020-11-251,6711,6951,6541,656484,6001,656
2020-11-241,6501,6741,6411,660660,5001,660
2020-11-201,5751,6071,5751,602270,9001,602
2020-11-191,6011,6071,5711,601372,2001,601
2020-11-181,6001,6291,5801,609389,3001,609
2020-11-171,6081,6081,5761,588336,7001,588
2020-11-161,6001,6191,5821,598512,4001,598
2020-11-131,6291,6301,5401,5851,020,2001,585
2020-11-121,5791,6781,5601,6431,277,0001,643
2020-11-111,5301,5841,5261,573640,7001,573
2020-11-101,5401,5401,4961,507381,5001,507
2020-11-091,5001,5221,4971,516314,8001,516
2020-11-061,4991,4991,4721,480245,2001,480
2020-11-051,4651,4931,4521,490387,8001,490
2020-11-041,4961,5081,4421,458422,5001,458
2020-11-021,4551,4961,4551,482470,9001,482
2020-10-301,4701,4981,4391,446413,8001,446
2020-10-291,4551,4771,4451,469285,3001,469
2020-10-281,4661,4831,4561,467310,9001,467
2020-10-271,4531,4901,4361,484444,7001,484
2020-10-261,5181,5271,4701,483527,3001,483
2020-10-231,5341,5401,4831,503615,4001,503
2020-10-221,5421,5611,5171,5371,125,8001,537
2020-10-211,4921,5381,4901,5201,078,0001,520
2020-10-201,4171,5061,4121,492969,0001,492
2020-10-191,3871,4301,3871,407680,5001,407
2020-10-161,3901,4011,3681,390848,9001,390
2020-10-151,3551,3841,3411,380495,7001,380
2020-10-141,3601,3901,3551,367476,6001,367
2020-10-131,3221,3701,3211,360896,1001,360
2020-10-121,2991,3041,2791,292375,7001,292
2020-10-091,2901,3001,2841,296471,7001,296
2020-10-081,2701,2821,2631,275392,1001,275
2020-10-071,2451,2601,2381,257266,5001,257
2020-10-061,2701,2731,2491,262497,3001,262
2020-10-051,2291,2661,2291,243316,0001,243
2020-10-021,2551,2591,2151,226418,0001,226
2020-09-301,2411,2511,2271,227226,6001,227
2020-09-291,2301,2631,2211,248506,3001,248
2020-09-281,2391,2401,2141,238406,7001,238
2020-09-251,1831,2241,1791,218360,2001,218
2020-09-241,1851,1921,1671,175306,7001,175
2020-09-231,2121,2151,1881,196535,0001,196
2020-09-181,2171,2421,2161,230379,7001,230
2020-09-171,2551,2591,2261,226355,2001,226
2020-09-161,2571,2731,2531,254318,0001,254
2020-09-151,2671,2741,2561,266302,0001,266
2020-09-141,2571,2781,2531,271296,1001,271
2020-09-111,2331,2561,2161,251398,5001,251
2020-09-101,2351,2561,2311,233513,8001,233
2020-09-091,2001,2351,1971,223487,2001,223
2020-09-081,1751,2151,1751,213521,0001,213
2020-09-071,1391,1941,1381,180378,8001,180
2020-09-041,1491,1611,1381,139480,3001,139
2020-09-031,1751,1811,1591,174481,8001,174
2020-09-021,1351,1681,1271,165440,2001,165
2020-09-011,1291,1471,1231,131542,2001,131
2020-08-311,1221,1561,1201,136500,4001,136
2020-08-281,1101,1401,0871,101631,3001,101
2020-08-271,1271,1281,1061,117389,1001,117
2020-08-261,1031,1291,1001,126411,5001,126
2020-08-251,0781,1141,0721,106449,9001,106
2020-08-241,0521,0701,0391,062332,1001,062
2020-08-211,0491,0551,0371,042305,4001,042
2020-08-201,0641,0821,0401,040446,9001,040
2020-08-191,0711,0811,0611,076308,5001,076
2020-08-181,0751,0921,0701,091290,8001,091
2020-08-171,0941,1081,0841,087336,1001,087
2020-08-141,0951,1031,0811,103516,2001,103
2020-08-131,0901,0971,0761,088469,8001,088
2020-08-121,0601,0901,0601,069389,6001,069
2020-08-111,0451,0541,0291,050370,6001,050
2020-08-071,0471,0521,0311,038451,5001,038
2020-08-061,0381,0571,0271,047910,6001,047
2020-08-051,0021,0259871,020735,2001,020
2020-08-049981,0379961,014739,7001,014
2020-08-039851,002963976377,700976
2020-07-31985994956967636,700967
2020-07-309389899159791,321,100979
2020-07-29930930908919366,500919
2020-07-28953960938945308,500945
2020-07-27947947926941347,800941
2020-07-22977988962962476,400962
2020-07-21960975954974346,600974
2020-07-20924953918949278,500949
2020-07-17950956929933162,500933
2020-07-16974977947952292,700952
2020-07-15945965942960516,800960
2020-07-14929936911930243,100930
2020-07-13907940907935372,300935
2020-07-10891922891906708,900906
2020-07-09881897873885384,600885
2020-07-08888898876880275,000880
2020-07-07919919895901334,000901
2020-07-06875925875921569,400921
2020-07-03854872850871400,100871
2020-07-02865870842854463,400854
2020-07-01893905870872346,800872
2020-06-30898933897899612,600899
2020-06-29876890865869322,400869
2020-06-26904911888891333,800891
2020-06-25910910890896361,800896
2020-06-24929933915925232,800925
2020-06-23937942913935631,700935
2020-06-22915934907920298,600920
2020-06-19923937912930480,800930
2020-06-18925928908923338,000923
2020-06-17941949926934215,600934
2020-06-16915953909949911,100949
2020-06-15921926870876820,400876
2020-06-12916944894936607,900936
2020-06-11989995945946849,700946
2020-06-109701,0239651,018772,8001,018
2020-06-091,0001,005972984452,400984
2020-06-081,0111,011988994345,700994
2020-06-059951,001966996727,400996
2020-06-041,0381,0381,0001,006290,2001,006
2020-06-031,0441,0621,0031,017522,9001,017
2020-06-021,0131,0311,0011,028499,9001,028
2020-06-011,0161,0189901,003548,3001,003
2020-05-291,0291,0471,0031,003742,1001,003
2020-05-281,1081,1291,0401,050990,8001,050
2020-05-271,0491,1031,0271,0951,677,4001,095
2020-05-261,0151,0531,0061,048594,4001,048
2020-05-251,0081,0189941,001352,6001,001
2020-05-221,0291,0299851,001455,3001,001
2020-05-211,0501,0551,0291,039611,9001,039
2020-05-209981,0309921,025674,5001,025
2020-05-199871,0169861,010685,7001,010
2020-05-18963963925946402,000946
2020-05-159921,004943951674,500951
2020-05-149921,004973973505,800973
2020-05-139861,0249711,022476,1001,022
2020-05-121,0351,0351,0121,013527,7001,013
2020-05-111,0131,0311,0081,023599,5001,023
2020-05-08960999960995687,800995
2020-05-07924949922938284,600938
2020-05-01926939919936415,500936
2020-04-30967969942945707,300945
2020-04-28893911887907682,400907
2020-04-27863894856892637,400892
2020-04-24860865844845477,100845
2020-04-23852861845861464,200861
2020-04-22862866835842575,100842
2020-04-21870884864872577,100872
2020-04-20879904875881688,900881
2020-04-17855882845881696,900881
2020-04-16840860830838693,600838
2020-04-15856860840847723,700847
2020-04-14826858813852785,300852
2020-04-13828844810813811,900813
2020-04-10828843811827788,800827
2020-04-09813827808814847,200814
2020-04-08776799747794846,500794
2020-04-07762782746774639,300774
2020-04-06680740680733596,000733
2020-04-03700709670689585,300689
2020-04-02706721688690644,700690
2020-04-01740765711721654,300721
2020-03-31739770738754872,800754
2020-03-30732741704727736,000727
2020-03-27752770742767894,100767
2020-03-26747757712732574,200732
2020-03-257807897237641,152,300764
2020-03-24692723682718769,000718
2020-03-23655663637652898,200652
2020-03-196987256596651,305,200665
2020-03-187107226776781,341,600678
2020-03-176427006206921,209,200692
2020-03-166827026626621,011,900662
2020-03-136637126496851,224,500685
2020-03-127557817297361,060,800736
2020-03-117948497857851,442,200785
2020-03-107317877187841,028,100784
2020-03-09800812761767805,800767
2020-03-06851864836840638,600840
2020-03-05904908868874505,200874
2020-03-04860899860880610,000880
2020-03-03929934876876694,700876
2020-03-02861924860901924,500901
2020-02-28879891868876850,400876
2020-02-27953955920924627,200924
2020-02-26929962915959604,500959
2020-02-25935949930940644,200940
2020-02-219731,001967994670,900994
2020-02-20980993971978534,800978
2020-02-19960972951965543,600965
2020-02-18959971942952645,300952
2020-02-179951,003971980656,200980
2020-02-149981,0199941,019357,6001,019
2020-02-131,0421,0429951,009777,1001,009
2020-02-121,0531,0601,0191,031656,2001,031
2020-02-101,0221,0641,0211,039700,0001,039
2020-02-071,0601,0681,0271,054915,6001,054
2020-02-061,0741,0791,0621,064630,0001,064
2020-02-051,0511,0691,0411,044759,5001,044
2020-02-041,0001,0309921,023791,7001,023
2020-02-039741,0199701,013785,8001,013
2020-01-311,0111,0289961,019584,4001,019
2020-01-301,0371,047989998939,300998
2020-01-291,0631,0921,0371,0501,046,3001,050
2020-01-281,0481,0541,0201,0501,248,8001,050
2020-01-271,1291,1361,0601,0661,351,5001,066
2020-01-241,1891,1981,1681,175528,6001,175
2020-01-231,2101,2261,1941,195800,3001,195
2020-01-221,1961,2201,1841,218556,3001,218
2020-01-211,2071,2111,1911,193562,8001,193
2020-01-201,2041,2201,2041,207521,1001,207
2020-01-171,1961,2051,1771,196554,3001,196
2020-01-161,1751,1761,1371,173737,6001,173
2020-01-151,2221,2231,1711,173929,5001,173
2020-01-141,1791,2131,1791,2101,490,1001,210
2020-01-101,1121,1601,1011,1551,627,0001,155
2020-01-091,0911,1141,0891,090728,1001,090
2020-01-081,0751,0871,0581,069494,5001,069
2020-01-071,0891,1041,0851,100311,2001,100
2020-01-061,0931,0951,0671,089682,7001,089

分割・併合履歴 ： なし