ツガミ(6101)の株価時系列情報
ツガミ(6101)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/05/10 | 1,418 | 1,445 | 1,411 | 1,445 | 359,300 |
| 2024/05/09 | 1,398 | 1,419 | 1,397 | 1,408 | 323,100 |
| 2024/05/08 | 1,388 | 1,394 | 1,377 | 1,384 | 263,400 |
| 2024/05/07 | 1,380 | 1,398 | 1,366 | 1,384 | 280,900 |
| 2024/05/02 | 1,354 | 1,374 | 1,350 | 1,368 | 238,900 |
| 2024/05/01 | 1,350 | 1,370 | 1,336 | 1,360 | 308,200 |
| 2024/04/30 | 1,337 | 1,382 | 1,322 | 1,369 | 411,400 |
| 2024/04/26 | 1,289 | 1,327 | 1,279 | 1,324 | 433,200 |
| 2024/04/25 | 1,256 | 1,307 | 1,256 | 1,279 | 352,100 |
| 2024/04/24 | 1,242 | 1,270 | 1,232 | 1,269 | 336,000 |
| 2024/04/23 | 1,250 | 1,251 | 1,211 | 1,223 | 378,700 |
| 2024/04/22 | 1,221 | 1,249 | 1,211 | 1,242 | 304,400 |
| 2024/04/19 | 1,240 | 1,240 | 1,197 | 1,198 | 273,400 |
| 2024/04/18 | 1,249 | 1,275 | 1,241 | 1,256 | 231,500 |
| 2024/04/17 | 1,286 | 1,287 | 1,254 | 1,255 | 513,500 |
| 2024/04/16 | 1,266 | 1,284 | 1,256 | 1,266 | 398,400 |
| 2024/04/15 | 1,216 | 1,266 | 1,210 | 1,265 | 443,800 |
| 2024/04/12 | 1,207 | 1,237 | 1,204 | 1,230 | 417,200 |
| 2024/04/11 | 1,134 | 1,228 | 1,131 | 1,203 | 749,900 |
| 2024/04/10 | 1,142 | 1,152 | 1,128 | 1,134 | 361,000 |
| 2024/04/09 | 1,108 | 1,130 | 1,100 | 1,128 | 228,100 |
| 2024/04/08 | 1,115 | 1,118 | 1,106 | 1,110 | 249,900 |
| 2024/04/05 | 1,120 | 1,123 | 1,105 | 1,105 | 375,700 |
| 2024/04/04 | 1,158 | 1,158 | 1,135 | 1,135 | 301,100 |
| 2024/04/03 | 1,157 | 1,163 | 1,143 | 1,160 | 287,200 |
| 2024/04/02 | 1,183 | 1,183 | 1,164 | 1,165 | 178,400 |
| 2024/04/01 | 1,165 | 1,192 | 1,162 | 1,190 | 419,000 |
| 2024/03/29 | 1,148 | 1,153 | 1,142 | 1,150 | 88,600 |
| 2024/03/28 | 1,162 | 1,168 | 1,145 | 1,147 | 129,300 |
| 2024/03/27 | 1,189 | 1,191 | 1,174 | 1,183 | 179,100 |
| 2024/03/26 | 1,168 | 1,192 | 1,168 | 1,172 | 188,200 |
| 2024/03/25 | 1,161 | 1,173 | 1,158 | 1,166 | 208,600 |
| 2024/03/22 | 1,180 | 1,183 | 1,162 | 1,171 | 247,200 |
| 2024/03/21 | 1,169 | 1,179 | 1,164 | 1,179 | 235,600 |
| 2024/03/19 | 1,152 | 1,166 | 1,150 | 1,161 | 234,700 |
| 2024/03/18 | 1,143 | 1,162 | 1,141 | 1,162 | 217,300 |
| 2024/03/15 | 1,131 | 1,138 | 1,125 | 1,134 | 219,000 |
| 2024/03/14 | 1,124 | 1,136 | 1,113 | 1,135 | 172,300 |
| 2024/03/13 | 1,131 | 1,141 | 1,112 | 1,118 | 266,900 |
| 2024/03/12 | 1,125 | 1,129 | 1,107 | 1,126 | 203,100 |
| 2024/03/11 | 1,152 | 1,155 | 1,124 | 1,133 | 218,300 |
| 2024/03/08 | 1,155 | 1,174 | 1,154 | 1,166 | 173,000 |
| 2024/03/07 | 1,185 | 1,188 | 1,164 | 1,169 | 127,800 |
| 2024/03/06 | 1,164 | 1,188 | 1,162 | 1,186 | 151,900 |
| 2024/03/05 | 1,182 | 1,184 | 1,166 | 1,174 | 145,300 |
| 2024/03/04 | 1,199 | 1,208 | 1,190 | 1,193 | 192,600 |
| 2024/03/01 | 1,181 | 1,197 | 1,178 | 1,192 | 112,400 |
| 2024/02/29 | 1,184 | 1,190 | 1,172 | 1,184 | 155,200 |
| 2024/02/28 | 1,182 | 1,194 | 1,177 | 1,177 | 132,900 |
| 2024/02/27 | 1,160 | 1,187 | 1,156 | 1,180 | 185,700 |
| 2024/02/26 | 1,145 | 1,163 | 1,143 | 1,157 | 170,000 |
| 2024/02/22 | 1,155 | 1,155 | 1,137 | 1,140 | 246,200 |
| 2024/02/21 | 1,150 | 1,150 | 1,138 | 1,138 | 156,600 |
| 2024/02/20 | 1,146 | 1,156 | 1,141 | 1,154 | 153,700 |
| 2024/02/19 | 1,150 | 1,158 | 1,141 | 1,149 | 132,700 |
| 2024/02/16 | 1,153 | 1,161 | 1,145 | 1,157 | 169,700 |
| 2024/02/15 | 1,173 | 1,173 | 1,140 | 1,150 | 189,800 |
| 2024/02/14 | 1,195 | 1,195 | 1,135 | 1,161 | 339,500 |
| 2024/02/13 | 1,208 | 1,214 | 1,193 | 1,204 | 247,500 |
| 2024/02/09 | 1,214 | 1,216 | 1,200 | 1,202 | 129,500 |
| 2024/02/08 | 1,209 | 1,220 | 1,193 | 1,215 | 139,400 |
| 2024/02/07 | 1,197 | 1,217 | 1,197 | 1,209 | 130,600 |
| 2024/02/06 | 1,210 | 1,221 | 1,198 | 1,199 | 159,400 |
| 2024/02/05 | 1,235 | 1,238 | 1,209 | 1,225 | 206,000 |
| 2024/02/02 | 1,200 | 1,233 | 1,198 | 1,224 | 299,300 |
| 2024/02/01 | 1,186 | 1,198 | 1,177 | 1,194 | 273,900 |
| 2024/01/31 | 1,185 | 1,221 | 1,185 | 1,202 | 659,500 |
| 2024/01/30 | 1,175 | 1,185 | 1,149 | 1,155 | 406,800 |
| 2024/01/29 | 1,180 | 1,186 | 1,176 | 1,181 | 96,300 |
| 2024/01/26 | 1,193 | 1,193 | 1,175 | 1,178 | 244,200 |
| 2024/01/25 | 1,190 | 1,200 | 1,188 | 1,196 | 150,600 |
| 2024/01/24 | 1,187 | 1,191 | 1,179 | 1,188 | 130,100 |
| 2024/01/23 | 1,205 | 1,212 | 1,182 | 1,193 | 195,600 |
| 2024/01/22 | 1,188 | 1,199 | 1,184 | 1,195 | 140,700 |
| 2024/01/19 | 1,182 | 1,197 | 1,179 | 1,186 | 147,300 |
| 2024/01/18 | 1,178 | 1,183 | 1,168 | 1,170 | 185,600 |
| 2024/01/17 | 1,197 | 1,208 | 1,180 | 1,180 | 162,400 |
| 2024/01/16 | 1,217 | 1,217 | 1,189 | 1,194 | 194,300 |
| 2024/01/15 | 1,226 | 1,226 | 1,209 | 1,217 | 163,700 |
| 2024/01/12 | 1,220 | 1,231 | 1,206 | 1,227 | 246,600 |
| 2024/01/11 | 1,228 | 1,230 | 1,203 | 1,210 | 231,100 |
| 2024/01/10 | 1,211 | 1,226 | 1,203 | 1,219 | 220,100 |
| 2024/01/09 | 1,203 | 1,218 | 1,191 | 1,201 | 325,500 |
| 2024/01/05 | 1,220 | 1,226 | 1,202 | 1,206 | 187,600 |
| 2024/01/04 | 1,199 | 1,217 | 1,184 | 1,214 | 186,600 |
| 2023/12/29 | 1,210 | 1,219 | 1,200 | 1,215 | 168,000 |
| 2023/12/28 | 1,213 | 1,213 | 1,203 | 1,208 | 88,800 |
| 2023/12/27 | 1,196 | 1,225 | 1,196 | 1,221 | 256,700 |
| 2023/12/26 | 1,171 | 1,196 | 1,171 | 1,190 | 166,800 |
| 2023/12/25 | 1,215 | 1,216 | 1,175 | 1,175 | 146,800 |
| 2023/12/22 | 1,205 | 1,216 | 1,201 | 1,214 | 110,000 |
| 2023/12/21 | 1,200 | 1,205 | 1,191 | 1,202 | 148,900 |
| 2023/12/20 | 1,218 | 1,227 | 1,214 | 1,218 | 145,500 |
| 2023/12/19 | 1,208 | 1,215 | 1,190 | 1,211 | 192,800 |
| 2023/12/18 | 1,191 | 1,236 | 1,184 | 1,212 | 476,800 |
| 2023/12/15 | 1,163 | 1,201 | 1,163 | 1,195 | 193,100 |
| 2023/12/14 | 1,183 | 1,183 | 1,146 | 1,155 | 157,300 |
| 2023/12/13 | 1,149 | 1,176 | 1,149 | 1,172 | 185,400 |
| 2023/12/12 | 1,166 | 1,170 | 1,148 | 1,148 | 183,800 |
| 2023/12/11 | 1,153 | 1,159 | 1,140 | 1,155 | 177,400 |
| 2023/12/08 | 1,163 | 1,169 | 1,138 | 1,142 | 251,300 |
| 2023/12/07 | 1,182 | 1,188 | 1,159 | 1,162 | 186,900 |
| 2023/12/06 | 1,160 | 1,200 | 1,160 | 1,196 | 295,100 |
| 2023/12/05 | 1,180 | 1,185 | 1,160 | 1,160 | 178,100 |
| 2023/12/04 | 1,210 | 1,213 | 1,188 | 1,190 | 142,900 |
| 2023/12/01 | 1,240 | 1,243 | 1,215 | 1,218 | 274,100 |
| 2023/11/30 | 1,215 | 1,237 | 1,204 | 1,230 | 229,300 |
| 2023/11/29 | 1,209 | 1,222 | 1,203 | 1,217 | 125,700 |
| 2023/11/28 | 1,225 | 1,225 | 1,198 | 1,209 | 183,700 |
| 2023/11/27 | 1,235 | 1,254 | 1,215 | 1,221 | 253,300 |
| 2023/11/24 | 1,233 | 1,234 | 1,220 | 1,224 | 169,200 |
| 2023/11/22 | 1,220 | 1,238 | 1,217 | 1,226 | 203,900 |
| 2023/11/21 | 1,197 | 1,230 | 1,196 | 1,221 | 242,900 |
| 2023/11/20 | 1,215 | 1,237 | 1,204 | 1,205 | 273,800 |
| 2023/11/17 | 1,170 | 1,212 | 1,167 | 1,212 | 276,500 |
| 2023/11/16 | 1,147 | 1,188 | 1,141 | 1,182 | 365,000 |
| 2023/11/15 | 1,151 | 1,158 | 1,138 | 1,146 | 184,200 |
| 2023/11/14 | 1,120 | 1,146 | 1,106 | 1,137 | 234,400 |
| 2023/11/13 | 1,098 | 1,117 | 1,086 | 1,103 | 210,400 |
| 2023/11/10 | 1,113 | 1,113 | 1,073 | 1,096 | 314,600 |
| 2023/11/09 | 1,092 | 1,113 | 1,086 | 1,108 | 149,000 |
| 2023/11/08 | 1,098 | 1,102 | 1,079 | 1,085 | 229,900 |
| 2023/11/07 | 1,104 | 1,105 | 1,096 | 1,099 | 188,100 |
| 2023/11/06 | 1,110 | 1,115 | 1,103 | 1,112 | 190,900 |
| 2023/11/02 | 1,101 | 1,107 | 1,083 | 1,090 | 160,700 |
| 2023/11/01 | 1,087 | 1,095 | 1,077 | 1,093 | 226,100 |
| 2023/10/31 | 1,091 | 1,091 | 1,051 | 1,070 | 301,600 |
| 2023/10/30 | 1,090 | 1,102 | 1,084 | 1,087 | 146,000 |
| 2023/10/27 | 1,087 | 1,117 | 1,087 | 1,115 | 178,600 |
| 2023/10/26 | 1,112 | 1,126 | 1,093 | 1,093 | 242,600 |
| 2023/10/25 | 1,130 | 1,135 | 1,115 | 1,115 | 194,300 |
| 2023/10/24 | 1,105 | 1,109 | 1,080 | 1,103 | 299,000 |
| 2023/10/23 | 1,114 | 1,123 | 1,100 | 1,101 | 212,100 |
| 2023/10/20 | 1,120 | 1,129 | 1,115 | 1,115 | 187,900 |
| 2023/10/19 | 1,115 | 1,132 | 1,115 | 1,121 | 239,300 |
| 2023/10/18 | 1,160 | 1,176 | 1,136 | 1,136 | 484,100 |
| 2023/10/17 | 1,155 | 1,178 | 1,109 | 1,167 | 598,200 |
| 2023/10/16 | 1,137 | 1,151 | 1,131 | 1,138 | 164,800 |
| 2023/10/13 | 1,157 | 1,164 | 1,150 | 1,151 | 209,100 |
| 2023/10/12 | 1,110 | 1,166 | 1,108 | 1,165 | 367,100 |
| 2023/10/11 | 1,122 | 1,122 | 1,105 | 1,105 | 185,300 |
| 2023/10/10 | 1,130 | 1,133 | 1,122 | 1,125 | 138,000 |
| 2023/10/06 | 1,110 | 1,113 | 1,105 | 1,111 | 142,900 |
| 2023/10/05 | 1,104 | 1,112 | 1,100 | 1,110 | 221,100 |
| 2023/10/04 | 1,109 | 1,110 | 1,095 | 1,097 | 260,800 |
| 2023/10/03 | 1,148 | 1,148 | 1,122 | 1,122 | 266,000 |
| 2023/10/02 | 1,166 | 1,177 | 1,153 | 1,153 | 228,900 |
| 2023/09/29 | 1,176 | 1,176 | 1,155 | 1,160 | 238,500 |
| 2023/09/28 | 1,195 | 1,197 | 1,172 | 1,176 | 293,700 |
| 2023/09/27 | 1,193 | 1,220 | 1,188 | 1,219 | 249,800 |
| 2023/09/26 | 1,200 | 1,203 | 1,192 | 1,196 | 176,600 |
| 2023/09/25 | 1,200 | 1,200 | 1,190 | 1,197 | 121,800 |
| 2023/09/22 | 1,185 | 1,200 | 1,177 | 1,188 | 209,200 |
| 2023/09/21 | 1,206 | 1,209 | 1,194 | 1,197 | 191,000 |
| 2023/09/20 | 1,224 | 1,225 | 1,208 | 1,208 | 197,500 |
| 2023/09/19 | 1,214 | 1,223 | 1,208 | 1,221 | 203,700 |
| 2023/09/15 | 1,208 | 1,220 | 1,202 | 1,213 | 281,100 |
| 2023/09/14 | 1,209 | 1,209 | 1,197 | 1,197 | 234,700 |
| 2023/09/13 | 1,201 | 1,212 | 1,199 | 1,207 | 174,800 |
| 2023/09/12 | 1,186 | 1,206 | 1,186 | 1,206 | 256,600 |
| 2023/09/11 | 1,179 | 1,181 | 1,166 | 1,175 | 146,800 |
| 2023/09/08 | 1,177 | 1,186 | 1,170 | 1,174 | 216,000 |
| 2023/09/07 | 1,201 | 1,210 | 1,188 | 1,189 | 186,100 |
| 2023/09/06 | 1,198 | 1,211 | 1,197 | 1,205 | 270,400 |
| 2023/09/05 | 1,202 | 1,206 | 1,195 | 1,205 | 162,800 |
| 2023/09/04 | 1,200 | 1,203 | 1,188 | 1,198 | 229,800 |
| 2023/09/01 | 1,177 | 1,193 | 1,170 | 1,192 | 179,300 |
| 2023/08/31 | 1,180 | 1,183 | 1,167 | 1,178 | 230,100 |
| 2023/08/30 | 1,174 | 1,185 | 1,169 | 1,180 | 246,700 |
| 2023/08/29 | 1,173 | 1,174 | 1,167 | 1,168 | 121,800 |
| 2023/08/28 | 1,170 | 1,177 | 1,165 | 1,174 | 126,400 |
| 2023/08/25 | 1,150 | 1,165 | 1,150 | 1,155 | 144,600 |
| 2023/08/24 | 1,165 | 1,172 | 1,159 | 1,167 | 102,800 |
| 2023/08/23 | 1,151 | 1,166 | 1,140 | 1,163 | 119,900 |
| 2023/08/22 | 1,141 | 1,151 | 1,138 | 1,151 | 119,600 |
| 2023/08/21 | 1,139 | 1,147 | 1,128 | 1,138 | 254,200 |
| 2023/08/18 | 1,135 | 1,141 | 1,131 | 1,136 | 126,100 |
| 2023/08/17 | 1,151 | 1,154 | 1,134 | 1,152 | 176,200 |
| 2023/08/16 | 1,166 | 1,169 | 1,157 | 1,157 | 134,300 |
| 2023/08/15 | 1,181 | 1,189 | 1,176 | 1,177 | 124,500 |
| 2023/08/14 | 1,212 | 1,212 | 1,174 | 1,174 | 169,000 |
| 2023/08/10 | 1,179 | 1,211 | 1,170 | 1,211 | 188,900 |
| 2023/08/09 | 1,173 | 1,183 | 1,167 | 1,181 | 176,900 |
| 2023/08/08 | 1,184 | 1,190 | 1,165 | 1,167 | 286,000 |
| 2023/08/07 | 1,181 | 1,204 | 1,172 | 1,193 | 264,800 |
| 2023/08/04 | 1,178 | 1,190 | 1,173 | 1,190 | 315,600 |
| 2023/08/03 | 1,205 | 1,205 | 1,176 | 1,178 | 381,700 |
| 2023/08/02 | 1,220 | 1,239 | 1,211 | 1,219 | 421,000 |
| 2023/08/01 | 1,248 | 1,279 | 1,235 | 1,236 | 407,000 |
| 2023/07/31 | 1,297 | 1,297 | 1,232 | 1,245 | 668,400 |
| 2023/07/28 | 1,270 | 1,278 | 1,258 | 1,276 | 260,200 |
| 2023/07/27 | 1,281 | 1,287 | 1,271 | 1,286 | 127,900 |
| 2023/07/26 | 1,278 | 1,287 | 1,263 | 1,285 | 185,300 |
| 2023/07/25 | 1,276 | 1,279 | 1,263 | 1,277 | 173,600 |
| 2023/07/24 | 1,271 | 1,275 | 1,265 | 1,269 | 151,400 |
| 2023/07/21 | 1,270 | 1,274 | 1,260 | 1,261 | 173,800 |
| 2023/07/20 | 1,278 | 1,285 | 1,267 | 1,269 | 131,300 |
| 2023/07/19 | 1,298 | 1,298 | 1,274 | 1,282 | 156,900 |
| 2023/07/18 | 1,262 | 1,277 | 1,260 | 1,274 | 150,200 |
| 2023/07/14 | 1,272 | 1,276 | 1,254 | 1,262 | 196,700 |