6551 (株)ツナググループ・ホールディングス 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 | 1,560 | 1,583 | 1,550 | 1,560 | 15,200 | 1,560 |
| 2017-12-28 | 1,576 | 1,600 | 1,550 | 1,560 | 29,300 | 1,560 |
| 2017-12-27 | 1,582 | 1,608 | 1,561 | 1,596 | 23,500 | 1,596 |
| 2017-12-26 | 4,765 | 4,820 | 4,745 | 4,745 | 17,000 | 1,581.67 |
| 2017-12-25 | 4,965 | 4,965 | 4,760 | 4,820 | 14,900 | 1,606.67 |
| 2017-12-22 | 4,900 | 4,965 | 4,860 | 4,955 | 8,600 | 1,651.67 |
| 2017-12-21 | 4,715 | 4,890 | 4,715 | 4,845 | 9,200 | 1,615 |
| 2017-12-20 | 4,905 | 4,960 | 4,630 | 4,770 | 34,400 | 1,590 |
| 2017-12-19 | 4,955 | 5,180 | 4,900 | 4,990 | 76,100 | 1,663.33 |
| 2017-12-18 | 4,885 | 4,885 | 4,660 | 4,885 | 114,600 | 1,628.33 |
| 2017-12-15 | 4,200 | 4,210 | 4,170 | 4,185 | 6,100 | 1,395 |
| 2017-12-14 | 4,215 | 4,250 | 4,185 | 4,215 | 11,500 | 1,405 |
| 2017-12-13 | 4,400 | 4,400 | 4,225 | 4,265 | 17,900 | 1,421.67 |
| 2017-12-12 | 4,440 | 4,575 | 4,410 | 4,410 | 7,900 | 1,470 |
| 2017-12-11 | 4,370 | 4,450 | 4,370 | 4,440 | 20,600 | 1,480 |
| 2017-12-08 | 4,235 | 4,370 | 4,205 | 4,370 | 12,300 | 1,456.67 |
| 2017-12-07 | 4,250 | 4,285 | 4,200 | 4,235 | 6,000 | 1,411.67 |
| 2017-12-06 | 4,300 | 4,305 | 4,200 | 4,255 | 16,500 | 1,418.33 |
| 2017-12-05 | 4,450 | 4,450 | 4,305 | 4,305 | 11,300 | 1,435 |
| 2017-12-04 | 4,535 | 4,535 | 4,430 | 4,435 | 8,600 | 1,478.33 |
| 2017-12-01 | 4,490 | 4,555 | 4,430 | 4,535 | 7,700 | 1,511.67 |
| 2017-11-30 | 4,500 | 4,525 | 4,340 | 4,485 | 13,800 | 1,495 |
| 2017-11-29 | 4,605 | 4,645 | 4,460 | 4,530 | 19,700 | 1,510 |
| 2017-11-28 | 4,660 | 4,660 | 4,600 | 4,605 | 8,700 | 1,535 |
| 2017-11-27 | 4,615 | 4,670 | 4,615 | 4,620 | 9,900 | 1,540 |
| 2017-11-24 | 4,665 | 4,680 | 4,595 | 4,630 | 17,400 | 1,543.33 |
| 2017-11-22 | 4,670 | 4,670 | 4,600 | 4,615 | 7,900 | 1,538.33 |
| 2017-11-21 | 4,725 | 4,725 | 4,600 | 4,670 | 6,800 | 1,556.67 |
| 2017-11-20 | 4,565 | 4,695 | 4,560 | 4,655 | 9,500 | 1,551.67 |
| 2017-11-17 | 4,720 | 4,735 | 4,525 | 4,610 | 11,300 | 1,536.67 |
| 2017-11-16 | 4,620 | 4,740 | 4,515 | 4,690 | 26,600 | 1,563.33 |
| 2017-11-15 | 4,660 | 4,695 | 4,510 | 4,510 | 60,000 | 1,503.33 |
| 2017-11-14 | 5,290 | 5,320 | 4,870 | 5,040 | 40,800 | 1,680 |
| 2017-11-13 | 5,380 | 5,410 | 5,250 | 5,320 | 26,400 | 1,773.33 |
| 2017-11-10 | 5,090 | 5,370 | 5,090 | 5,320 | 37,600 | 1,773.33 |
| 2017-11-09 | 5,020 | 5,230 | 5,000 | 5,100 | 27,300 | 1,700 |
| 2017-11-08 | 5,020 | 5,070 | 4,955 | 4,990 | 5,500 | 1,663.33 |
| 2017-11-07 | 5,020 | 5,040 | 4,945 | 5,000 | 7,100 | 1,666.67 |
| 2017-11-06 | 5,000 | 5,090 | 4,960 | 5,050 | 13,600 | 1,683.33 |
| 2017-11-02 | 4,910 | 4,940 | 4,885 | 4,935 | 9,800 | 1,645 |
| 2017-11-01 | 5,000 | 5,030 | 4,925 | 4,935 | 7,600 | 1,645 |
| 2017-10-31 | 4,990 | 5,030 | 4,910 | 4,995 | 11,600 | 1,665 |
| 2017-10-30 | 5,090 | 5,230 | 4,955 | 5,030 | 50,200 | 1,676.67 |
| 2017-10-27 | 4,965 | 4,965 | 4,905 | 4,950 | 6,200 | 1,650 |
| 2017-10-26 | 4,955 | 5,000 | 4,855 | 4,920 | 8,400 | 1,640 |
| 2017-10-25 | 5,100 | 5,100 | 4,820 | 4,910 | 24,400 | 1,636.67 |
| 2017-10-24 | 4,835 | 5,140 | 4,790 | 5,100 | 36,700 | 1,700 |
| 2017-10-23 | 4,720 | 4,795 | 4,695 | 4,765 | 7,400 | 1,588.33 |
| 2017-10-20 | 4,685 | 4,685 | 4,550 | 4,635 | 8,100 | 1,545 |
| 2017-10-19 | 4,760 | 4,795 | 4,675 | 4,705 | 6,300 | 1,568.33 |
| 2017-10-18 | 4,750 | 4,775 | 4,670 | 4,760 | 8,100 | 1,586.67 |
| 2017-10-17 | 4,695 | 4,730 | 4,535 | 4,625 | 12,100 | 1,541.67 |
| 2017-10-16 | 4,810 | 4,825 | 4,650 | 4,700 | 12,500 | 1,566.67 |
| 2017-10-13 | 4,800 | 4,830 | 4,780 | 4,800 | 5,600 | 1,600 |
| 2017-10-12 | 4,850 | 4,925 | 4,790 | 4,800 | 11,500 | 1,600 |
| 2017-10-11 | 4,910 | 4,910 | 4,850 | 4,850 | 5,800 | 1,616.67 |
| 2017-10-10 | 4,905 | 5,030 | 4,810 | 4,865 | 11,200 | 1,621.67 |
| 2017-10-06 | 4,815 | 4,975 | 4,790 | 4,965 | 16,700 | 1,655 |
| 2017-10-05 | 4,910 | 5,000 | 4,780 | 4,885 | 15,700 | 1,628.33 |
| 2017-10-04 | 5,070 | 5,110 | 4,905 | 4,905 | 14,400 | 1,635 |
| 2017-10-03 | 5,050 | 5,300 | 5,030 | 5,030 | 28,000 | 1,676.67 |
| 2017-10-02 | 4,970 | 5,060 | 4,920 | 5,000 | 11,700 | 1,666.67 |
| 2017-09-29 | 4,920 | 4,980 | 4,900 | 4,900 | 14,600 | 1,633.33 |
| 2017-09-28 | 5,060 | 5,060 | 4,945 | 4,990 | 12,900 | 1,663.33 |
| 2017-09-27 | 4,935 | 5,090 | 4,935 | 5,020 | 11,700 | 1,673.33 |
| 2017-09-26 | 5,050 | 5,050 | 4,930 | 4,930 | 13,300 | 1,643.33 |
| 2017-09-25 | 5,090 | 5,090 | 4,945 | 5,070 | 11,400 | 1,690 |
| 2017-09-22 | 5,100 | 5,100 | 4,805 | 4,920 | 20,700 | 1,640 |
| 2017-09-21 | 5,180 | 5,200 | 4,980 | 5,070 | 26,300 | 1,690 |
| 2017-09-20 | 4,800 | 5,250 | 4,790 | 5,150 | 32,200 | 1,716.67 |
| 2017-09-19 | 4,855 | 4,855 | 4,755 | 4,780 | 12,900 | 1,593.33 |
| 2017-09-15 | 4,670 | 4,715 | 4,535 | 4,715 | 13,500 | 1,571.67 |
| 2017-09-14 | 4,655 | 4,655 | 4,595 | 4,630 | 7,100 | 1,543.33 |
| 2017-09-13 | 4,670 | 4,705 | 4,565 | 4,570 | 9,400 | 1,523.33 |
| 2017-09-12 | 4,630 | 4,670 | 4,550 | 4,660 | 10,900 | 1,553.33 |
| 2017-09-11 | 4,640 | 4,675 | 4,440 | 4,490 | 23,800 | 1,496.67 |
| 2017-09-08 | 4,605 | 4,665 | 4,410 | 4,510 | 18,600 | 1,503.33 |
| 2017-09-07 | 4,805 | 4,880 | 4,625 | 4,630 | 11,300 | 1,543.33 |
| 2017-09-06 | 4,640 | 4,810 | 4,555 | 4,730 | 14,500 | 1,576.67 |
| 2017-09-05 | 5,050 | 5,050 | 4,600 | 4,850 | 26,600 | 1,616.67 |
| 2017-09-04 | 5,190 | 5,210 | 4,960 | 5,060 | 12,200 | 1,686.67 |
| 2017-09-01 | 5,250 | 5,400 | 5,250 | 5,290 | 15,900 | 1,763.33 |
| 2017-08-31 | 5,500 | 5,500 | 5,250 | 5,250 | 32,100 | 1,750 |
| 2017-08-30 | 5,050 | 5,350 | 5,000 | 5,350 | 26,700 | 1,783.33 |
| 2017-08-29 | 5,040 | 5,070 | 4,990 | 5,000 | 9,900 | 1,666.67 |
| 2017-08-28 | 5,120 | 5,220 | 5,040 | 5,110 | 9,500 | 1,703.33 |
| 2017-08-25 | 5,320 | 5,350 | 5,110 | 5,130 | 19,700 | 1,710 |
| 2017-08-24 | 4,930 | 5,270 | 4,920 | 5,220 | 39,900 | 1,740 |
| 2017-08-23 | 4,940 | 4,940 | 4,845 | 4,940 | 10,500 | 1,646.67 |
| 2017-08-22 | 4,800 | 4,920 | 4,800 | 4,920 | 8,100 | 1,640 |
| 2017-08-21 | 4,910 | 4,910 | 4,810 | 4,810 | 8,500 | 1,603.33 |
| 2017-08-18 | 4,985 | 5,000 | 4,850 | 4,910 | 30,100 | 1,636.67 |
| 2017-08-17 | 5,120 | 5,200 | 5,030 | 5,070 | 13,300 | 1,690 |
| 2017-08-16 | 5,040 | 5,200 | 5,020 | 5,200 | 21,200 | 1,733.33 |
| 2017-08-15 | 5,450 | 5,450 | 4,995 | 5,100 | 45,900 | 1,700 |
| 2017-08-14 | 5,590 | 5,660 | 5,250 | 5,300 | 32,900 | 1,766.67 |
| 2017-08-10 | 5,810 | 5,810 | 5,600 | 5,700 | 15,700 | 1,900 |
| 2017-08-09 | 5,630 | 5,800 | 5,540 | 5,790 | 17,800 | 1,930 |
| 2017-08-08 | 5,520 | 5,670 | 5,450 | 5,620 | 21,000 | 1,873.33 |
| 2017-08-07 | 5,730 | 5,850 | 5,460 | 5,580 | 23,300 | 1,860 |
| 2017-08-04 | 5,480 | 5,700 | 5,350 | 5,700 | 27,100 | 1,900 |
| 2017-08-03 | 5,800 | 5,810 | 5,500 | 5,550 | 35,700 | 1,850 |
| 2017-08-02 | 6,000 | 6,000 | 5,700 | 5,780 | 42,800 | 1,926.67 |
| 2017-08-01 | 6,140 | 6,380 | 5,740 | 5,820 | 134,500 | 1,940 |
| 2017-07-31 | 5,840 | 6,170 | 5,820 | 6,040 | 77,400 | 2,013.33 |
| 2017-07-28 | 6,000 | 6,300 | 5,660 | 5,710 | 151,700 | 1,903.33 |
| 2017-07-27 | 6,640 | 6,700 | 6,060 | 6,140 | 349,300 | 2,046.67 |
| 2017-07-26 | 6,070 | 6,920 | 5,930 | 6,700 | 1,002,100 | 2,233.33 |
| 2017-07-25 | 5,750 | 6,150 | 5,480 | 5,950 | 706,100 | 1,983.33 |
| 2017-07-24 | 5,030 | 5,190 | 4,940 | 5,150 | 16,400 | 1,716.67 |
| 2017-07-21 | 5,120 | 5,210 | 5,000 | 5,060 | 24,800 | 1,686.67 |
| 2017-07-20 | 5,430 | 5,480 | 5,050 | 5,180 | 49,100 | 1,726.67 |
| 2017-07-19 | 5,280 | 5,550 | 5,120 | 5,510 | 62,800 | 1,836.67 |
| 2017-07-18 | 5,350 | 5,510 | 5,240 | 5,320 | 87,500 | 1,773.33 |
| 2017-07-14 | 4,915 | 5,530 | 4,915 | 5,250 | 171,100 | 1,750 |
| 2017-07-13 | 5,020 | 5,370 | 4,790 | 4,845 | 119,000 | 1,615 |
| 2017-07-12 | 5,350 | 5,370 | 4,905 | 4,950 | 78,300 | 1,650 |
| 2017-07-11 | 5,620 | 5,630 | 5,350 | 5,350 | 63,100 | 1,783.33 |
| 2017-07-10 | 5,900 | 5,910 | 5,540 | 5,540 | 84,600 | 1,846.67 |
| 2017-07-07 | 5,270 | 5,840 | 5,150 | 5,800 | 207,100 | 1,933.33 |
| 2017-07-06 | 6,000 | 6,060 | 5,220 | 5,350 | 264,100 | 1,783.33 |
| 2017-07-05 | 6,060 | 6,300 | 5,550 | 5,650 | 437,100 | 1,883.33 |
| 2017-07-04 | 5,400 | 6,400 | 5,310 | 6,090 | 1,227,000 | 2,030 |
| 2017-07-03 | 4,350 | 5,400 | 4,265 | 5,400 | 672,600 | 1,800 |
| 2017-06-30 | 4,515 | 5,200 | 4,455 | 4,700 | 1,400,200 | 1,566.67 |
分割・併合履歴 ： [2017-12-27]1株→3株
