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 |
|---|---|---|---|---|---|
| 1990/12/28 | 616 | 616 | 595 | 615 | 330,000 |
| 1990/12/27 | 600 | 619 | 600 | 606 | 622,000 |
| 1990/12/26 | 590 | 599 | 580 | 597 | 225,000 |
| 1990/12/25 | 616 | 620 | 580 | 580 | 282,000 |
| 1990/12/21 | 631 | 631 | 600 | 606 | 267,000 |
| 1990/12/20 | 652 | 652 | 630 | 630 | 244,000 |
| 1990/12/19 | 651 | 660 | 643 | 652 | 333,000 |
| 1990/12/18 | 650 | 652 | 631 | 641 | 270,000 |
| 1990/12/17 | 675 | 675 | 651 | 652 | 174,000 |
| 1990/12/14 | 670 | 675 | 650 | 672 | 623,000 |
| 1990/12/13 | 688 | 688 | 655 | 661 | 535,000 |
| 1990/12/12 | 662 | 680 | 662 | 680 | 390,000 |
| 1990/12/11 | 669 | 685 | 650 | 651 | 327,000 |
| 1990/12/10 | 650 | 668 | 626 | 668 | 408,000 |
| 1990/12/07 | 615 | 629 | 610 | 615 | 524,000 |
| 1990/12/06 | 576 | 580 | 562 | 563 | 273,000 |
| 1990/12/05 | 576 | 580 | 550 | 556 | 568,000 |
| 1990/12/04 | 575 | 580 | 559 | 562 | 583,000 |
| 1990/12/03 | 612 | 616 | 600 | 604 | 574,000 |
| 1990/11/30 | 576 | 608 | 561 | 562 | 1,331,000 |
| 1990/11/29 | 600 | 620 | 592 | 606 | 585,000 |
| 1990/11/28 | 700 | 700 | 640 | 641 | 672,000 |
| 1990/11/27 | 707 | 707 | 695 | 700 | 285,000 |
| 1990/11/26 | 720 | 720 | 695 | 708 | 147,000 |
| 1990/11/22 | 699 | 715 | 673 | 710 | 468,000 |
| 1990/11/21 | 700 | 700 | 660 | 699 | 537,000 |
| 1990/11/20 | 729 | 729 | 700 | 704 | 358,000 |
| 1990/11/19 | 740 | 740 | 716 | 725 | 211,000 |
| 1990/11/16 | 711 | 711 | 700 | 710 | 394,000 |
| 1990/11/15 | 750 | 755 | 710 | 715 | 354,000 |
| 1990/11/14 | 785 | 785 | 750 | 750 | 173,000 |
| 1990/11/13 | 771 | 800 | 770 | 799 | 159,000 |
| 1990/11/09 | 725 | 731 | 710 | 731 | 369,000 |
| 1990/11/08 | 728 | 740 | 715 | 715 | 196,000 |
| 1990/11/07 | 750 | 768 | 750 | 768 | 138,000 |
| 1990/11/06 | 801 | 810 | 757 | 770 | 172,000 |
| 1990/11/05 | 810 | 810 | 790 | 800 | 148,000 |
| 1990/11/02 | 780 | 800 | 756 | 800 | 251,000 |
| 1990/11/01 | 830 | 831 | 772 | 790 | 340,000 |
| 1990/10/31 | 878 | 879 | 844 | 845 | 245,000 |
| 1990/10/30 | 870 | 880 | 864 | 868 | 201,000 |
| 1990/10/29 | 870 | 891 | 859 | 870 | 295,000 |
| 1990/10/26 | 900 | 900 | 865 | 870 | 354,000 |
| 1990/10/25 | 925 | 927 | 895 | 901 | 424,000 |
| 1990/10/24 | 844 | 915 | 844 | 905 | 644,000 |
| 1990/10/23 | 831 | 880 | 815 | 864 | 988,000 |
| 1990/10/22 | 750 | 805 | 750 | 805 | 368,000 |
| 1990/10/19 | 720 | 777 | 720 | 735 | 346,000 |
| 1990/10/18 | 702 | 719 | 700 | 716 | 186,000 |
| 1990/10/17 | 705 | 710 | 699 | 699 | 118,000 |
| 1990/10/16 | 710 | 720 | 700 | 705 | 155,000 |
| 1990/10/15 | 700 | 710 | 695 | 701 | 81,000 |
| 1990/10/12 | 670 | 680 | 660 | 670 | 245,000 |
| 1990/10/11 | 685 | 700 | 683 | 690 | 258,000 |
| 1990/10/09 | 720 | 739 | 711 | 715 | 226,000 |
| 1990/10/08 | 670 | 710 | 670 | 710 | 338,000 |
| 1990/10/05 | 690 | 719 | 675 | 675 | 234,000 |
| 1990/10/04 | 662 | 680 | 650 | 655 | 176,000 |
| 1990/10/03 | 660 | 700 | 660 | 662 | 433,000 |
| 1990/10/02 | 605 | 670 | 578 | 670 | 988,000 |
| 1990/09/27 | 740 | 750 | 700 | 709 | 615,000 |
| 1990/09/26 | 830 | 840 | 760 | 760 | 310,000 |
| 1990/09/25 | 850 | 850 | 830 | 835 | 190,000 |
| 1990/09/21 | 859 | 870 | 851 | 860 | 251,000 |
| 1990/09/20 | 857 | 865 | 857 | 860 | 61,000 |
| 1990/09/19 | 875 | 875 | 856 | 856 | 73,000 |
| 1990/09/18 | 876 | 877 | 845 | 870 | 117,000 |
| 1990/09/17 | 920 | 921 | 870 | 871 | 121,000 |
| 1990/09/14 | 900 | 920 | 900 | 910 | 192,000 |
| 1990/09/13 | 921 | 921 | 905 | 905 | 186,000 |
| 1990/09/12 | 899 | 931 | 890 | 911 | 224,000 |
| 1990/09/11 | 900 | 900 | 872 | 890 | 267,000 |
| 1990/09/10 | 852 | 852 | 851 | 851 | 22,000 |
| 1990/09/07 | 848 | 860 | 815 | 851 | 330,000 |
| 1990/09/06 | 910 | 910 | 845 | 851 | 307,000 |
| 1990/09/05 | 930 | 935 | 880 | 900 | 188,000 |
| 1990/09/04 | 970 | 999 | 927 | 930 | 275,000 |
| 1990/09/03 | 1,050 | 1,050 | 990 | 990 | 398,000 |
| 1990/08/31 | 973 | 1,070 | 973 | 1,050 | 535,000 |
| 1990/08/30 | 890 | 963 | 881 | 963 | 372,000 |
| 1990/08/29 | 915 | 915 | 890 | 890 | 159,000 |
| 1990/08/28 | 925 | 925 | 925 | 925 | 162,000 |
| 1990/08/27 | 805 | 830 | 805 | 827 | 301,000 |
| 1990/08/24 | 830 | 855 | 815 | 815 | 561,000 |
| 1990/08/23 | 920 | 925 | 840 | 840 | 510,000 |
| 1990/08/22 | 970 | 980 | 935 | 940 | 265,000 |
| 1990/08/21 | 1,010 | 1,020 | 1,000 | 1,000 | 190,000 |
| 1990/08/20 | 1,010 | 1,010 | 990 | 1,000 | 137,000 |
| 1990/08/17 | 1,030 | 1,030 | 1,000 | 1,020 | 89,000 |
| 1990/08/16 | 1,050 | 1,050 | 1,030 | 1,050 | 107,000 |
| 1990/08/15 | 1,000 | 1,060 | 990 | 1,060 | 208,000 |
| 1990/08/14 | 966 | 980 | 951 | 980 | 364,000 |
| 1990/08/13 | 1,070 | 1,070 | 962 | 976 | 156,000 |
| 1990/08/10 | 1,060 | 1,060 | 1,020 | 1,050 | 174,000 |
| 1990/08/09 | 1,070 | 1,080 | 1,050 | 1,070 | 191,000 |
| 1990/08/08 | 1,050 | 1,090 | 1,020 | 1,050 | 227,000 |
| 1990/08/07 | 1,070 | 1,070 | 980 | 1,050 | 480,000 |
| 1990/08/06 | 1,150 | 1,150 | 1,080 | 1,080 | 285,000 |
| 1990/08/03 | 1,180 | 1,180 | 1,150 | 1,150 | 228,000 |
| 1990/08/02 | 1,190 | 1,210 | 1,180 | 1,180 | 204,000 |
| 1990/08/01 | 1,230 | 1,250 | 1,220 | 1,250 | 105,000 |
| 1990/07/31 | 1,200 | 1,220 | 1,180 | 1,220 | 309,000 |
| 1990/07/30 | 1,230 | 1,230 | 1,190 | 1,190 | 83,000 |
| 1990/07/27 | 1,280 | 1,280 | 1,190 | 1,250 | 339,000 |
| 1990/07/26 | 1,280 | 1,290 | 1,260 | 1,260 | 189,000 |
| 1990/07/25 | 1,300 | 1,300 | 1,280 | 1,290 | 100,000 |
| 1990/07/24 | 1,300 | 1,320 | 1,270 | 1,290 | 140,000 |
| 1990/07/23 | 1,350 | 1,350 | 1,310 | 1,310 | 127,000 |
| 1990/07/20 | 1,350 | 1,350 | 1,310 | 1,340 | 214,000 |
| 1990/07/19 | 1,340 | 1,360 | 1,320 | 1,340 | 236,000 |
| 1990/07/18 | 1,360 | 1,360 | 1,320 | 1,350 | 274,000 |
| 1990/07/17 | 1,360 | 1,360 | 1,320 | 1,320 | 270,000 |
| 1990/07/16 | 1,320 | 1,340 | 1,310 | 1,320 | 136,000 |
| 1990/07/13 | 1,330 | 1,340 | 1,300 | 1,300 | 233,000 |
| 1990/07/12 | 1,350 | 1,360 | 1,320 | 1,320 | 201,000 |
| 1990/07/11 | 1,360 | 1,370 | 1,330 | 1,330 | 204,000 |
| 1990/07/10 | 1,350 | 1,350 | 1,320 | 1,320 | 183,000 |
| 1990/07/09 | 1,360 | 1,360 | 1,330 | 1,340 | 170,000 |
| 1990/07/06 | 1,370 | 1,390 | 1,350 | 1,360 | 289,000 |
| 1990/07/05 | 1,390 | 1,410 | 1,370 | 1,370 | 668,000 |
| 1990/07/04 | 1,400 | 1,410 | 1,360 | 1,380 | 920,000 |
| 1990/07/03 | 1,280 | 1,410 | 1,280 | 1,410 | 1,420,000 |
| 1990/07/02 | 1,280 | 1,300 | 1,280 | 1,290 | 126,000 |
| 1990/06/29 | 1,300 | 1,300 | 1,270 | 1,280 | 288,000 |
| 1990/06/28 | 1,310 | 1,310 | 1,290 | 1,290 | 138,000 |
| 1990/06/27 | 1,300 | 1,310 | 1,290 | 1,290 | 397,000 |
| 1990/06/26 | 1,280 | 1,300 | 1,280 | 1,300 | 347,000 |
| 1990/06/25 | 1,260 | 1,290 | 1,250 | 1,280 | 442,000 |
| 1990/06/22 | 1,300 | 1,300 | 1,260 | 1,260 | 321,000 |
| 1990/06/21 | 1,320 | 1,330 | 1,270 | 1,300 | 398,000 |
| 1990/06/20 | 1,360 | 1,360 | 1,320 | 1,330 | 209,000 |
| 1990/06/19 | 1,360 | 1,360 | 1,300 | 1,340 | 500,000 |
| 1990/06/18 | 1,400 | 1,400 | 1,360 | 1,360 | 220,000 |
| 1990/06/15 | 1,420 | 1,420 | 1,380 | 1,380 | 420,000 |
| 1990/06/14 | 1,440 | 1,450 | 1,400 | 1,400 | 703,000 |
| 1990/06/13 | 1,430 | 1,430 | 1,390 | 1,430 | 940,000 |
| 1990/06/12 | 1,390 | 1,400 | 1,380 | 1,390 | 370,000 |
| 1990/06/11 | 1,410 | 1,420 | 1,380 | 1,390 | 469,000 |
| 1990/06/08 | 1,450 | 1,450 | 1,410 | 1,410 | 780,000 |
| 1990/06/07 | 1,470 | 1,470 | 1,430 | 1,440 | 1,440,000 |
| 1990/06/06 | 1,470 | 1,470 | 1,430 | 1,430 | 1,520,000 |
| 1990/06/05 | 1,480 | 1,480 | 1,450 | 1,450 | 1,756,000 |
| 1990/06/04 | 1,500 | 1,510 | 1,460 | 1,480 | 3,692,000 |
| 1990/06/01 | 1,400 | 1,490 | 1,370 | 1,480 | 8,498,000 |
| 1990/05/31 | 1,420 | 1,420 | 1,390 | 1,390 | 2,372,000 |
| 1990/05/30 | 1,430 | 1,430 | 1,390 | 1,420 | 6,627,000 |
| 1990/05/29 | 1,300 | 1,390 | 1,280 | 1,390 | 9,744,000 |
| 1990/05/28 | 1,330 | 1,330 | 1,270 | 1,280 | 3,163,000 |
| 1990/05/25 | 1,360 | 1,370 | 1,270 | 1,310 | 9,259,000 |
| 1990/05/24 | 1,380 | 1,400 | 1,340 | 1,340 | 4,898,000 |
| 1990/05/23 | 1,340 | 1,380 | 1,340 | 1,360 | 1,209,000 |
| 1990/05/22 | 1,330 | 1,350 | 1,320 | 1,340 | 734,000 |
| 1990/05/21 | 1,340 | 1,350 | 1,320 | 1,320 | 492,000 |
| 1990/05/18 | 1,370 | 1,380 | 1,330 | 1,330 | 2,192,000 |
| 1990/05/17 | 1,340 | 1,370 | 1,330 | 1,350 | 2,027,000 |
| 1990/05/16 | 1,320 | 1,360 | 1,320 | 1,330 | 2,390,000 |
| 1990/05/15 | 1,250 | 1,340 | 1,250 | 1,310 | 1,639,000 |
| 1990/05/14 | 1,260 | 1,280 | 1,260 | 1,270 | 648,000 |
| 1990/05/11 | 1,210 | 1,280 | 1,210 | 1,280 | 1,320,000 |
| 1990/05/10 | 1,220 | 1,240 | 1,200 | 1,230 | 514,000 |
| 1990/05/09 | 1,150 | 1,250 | 1,140 | 1,240 | 969,000 |
| 1990/05/08 | 1,160 | 1,190 | 1,150 | 1,150 | 189,000 |
| 1990/05/07 | 1,210 | 1,220 | 1,190 | 1,200 | 91,000 |
| 1990/05/02 | 1,160 | 1,200 | 1,150 | 1,190 | 202,000 |
| 1990/05/01 | 1,170 | 1,190 | 1,170 | 1,170 | 81,000 |
| 1990/04/27 | 1,150 | 1,190 | 1,150 | 1,190 | 271,000 |
| 1990/04/26 | 1,150 | 1,180 | 1,130 | 1,170 | 356,000 |
| 1990/04/25 | 1,190 | 1,210 | 1,150 | 1,160 | 652,000 |
| 1990/04/24 | 1,250 | 1,260 | 1,180 | 1,240 | 348,000 |
| 1990/04/23 | 1,270 | 1,270 | 1,230 | 1,270 | 331,000 |
| 1990/04/20 | 1,280 | 1,290 | 1,270 | 1,280 | 553,000 |
| 1990/04/19 | 1,280 | 1,300 | 1,240 | 1,300 | 642,000 |
| 1990/04/18 | 1,300 | 1,330 | 1,260 | 1,270 | 1,738,000 |
| 1990/04/17 | 1,240 | 1,300 | 1,230 | 1,300 | 535,000 |
| 1990/04/16 | 1,250 | 1,290 | 1,240 | 1,280 | 544,000 |
| 1990/04/13 | 1,260 | 1,280 | 1,250 | 1,270 | 638,000 |
| 1990/04/12 | 1,300 | 1,300 | 1,250 | 1,270 | 984,000 |
| 1990/04/11 | 1,240 | 1,300 | 1,220 | 1,300 | 1,032,000 |
| 1990/04/10 | 1,230 | 1,270 | 1,210 | 1,260 | 893,000 |
| 1990/04/09 | 1,280 | 1,280 | 1,280 | 1,280 | 407,000 |
| 1990/04/06 | 1,080 | 1,080 | 1,080 | 1,080 | 400,000 |
| 1990/04/05 | 1,040 | 1,050 | 949 | 960 | 2,360,000 |
| 1990/04/04 | 1,240 | 1,260 | 1,070 | 1,120 | 2,496,000 |
| 1990/04/03 | 1,200 | 1,250 | 1,170 | 1,250 | 1,322,000 |
| 1990/04/02 | 1,250 | 1,250 | 1,150 | 1,200 | 1,460,000 |
| 1990/03/30 | 1,280 | 1,320 | 1,260 | 1,270 | 1,278,000 |
| 1990/03/29 | 1,400 | 1,420 | 1,270 | 1,280 | 4,535,000 |
| 1990/03/28 | 1,350 | 1,430 | 1,320 | 1,400 | 7,512,000 |
| 1990/03/27 | 1,250 | 1,350 | 1,240 | 1,350 | 3,577,000 |
| 1990/03/26 | 1,250 | 1,270 | 1,250 | 1,250 | 507,000 |
| 1990/03/23 | 1,260 | 1,280 | 1,240 | 1,280 | 1,471,000 |
| 1990/03/22 | 1,310 | 1,310 | 1,240 | 1,240 | 4,135,000 |
| 1990/03/20 | 1,250 | 1,330 | 1,240 | 1,330 | 3,533,000 |
| 1990/03/19 | 1,250 | 1,280 | 1,240 | 1,260 | 1,501,000 |
| 1990/03/16 | 1,260 | 1,290 | 1,240 | 1,270 | 1,658,000 |
| 1990/03/15 | 1,240 | 1,280 | 1,240 | 1,270 | 1,477,000 |
| 1990/03/14 | 1,260 | 1,280 | 1,250 | 1,250 | 611,000 |
| 1990/03/13 | 1,260 | 1,290 | 1,250 | 1,280 | 1,809,000 |
| 1990/03/12 | 1,280 | 1,280 | 1,270 | 1,270 | 691,000 |
| 1990/03/09 | 1,270 | 1,310 | 1,270 | 1,290 | 4,832,000 |
| 1990/03/08 | 1,200 | 1,280 | 1,200 | 1,260 | 3,851,000 |
| 1990/03/07 | 1,180 | 1,220 | 1,170 | 1,200 | 1,554,000 |
| 1990/03/06 | 1,250 | 1,250 | 1,140 | 1,200 | 3,775,000 |
| 1990/03/05 | 1,200 | 1,240 | 1,190 | 1,240 | 4,083,000 |
| 1990/03/02 | 1,140 | 1,210 | 1,140 | 1,200 | 4,824,000 |
| 1990/03/01 | 1,140 | 1,170 | 1,130 | 1,140 | 3,041,000 |
| 1990/02/28 | 1,050 | 1,170 | 1,050 | 1,160 | 3,275,000 |
| 1990/02/27 | 1,040 | 1,070 | 1,030 | 1,040 | 457,000 |
| 1990/02/26 | 1,060 | 1,070 | 990 | 1,020 | 897,000 |
| 1990/02/23 | 1,070 | 1,080 | 1,040 | 1,070 | 453,000 |
| 1990/02/22 | 1,060 | 1,090 | 1,050 | 1,050 | 684,000 |
| 1990/02/21 | 1,100 | 1,100 | 1,060 | 1,070 | 655,000 |
| 1990/02/20 | 1,110 | 1,120 | 1,100 | 1,100 | 900,000 |
| 1990/02/19 | 1,130 | 1,130 | 1,100 | 1,120 | 1,108,000 |
| 1990/02/16 | 1,110 | 1,130 | 1,090 | 1,130 | 2,937,000 |
| 1990/02/15 | 1,070 | 1,120 | 1,050 | 1,100 | 3,963,000 |
| 1990/02/14 | 1,070 | 1,080 | 1,050 | 1,050 | 1,274,000 |
| 1990/02/13 | 1,040 | 1,080 | 1,040 | 1,070 | 1,446,000 |
| 1990/02/09 | 1,040 | 1,050 | 1,030 | 1,040 | 365,000 |
| 1990/02/08 | 1,040 | 1,050 | 1,030 | 1,040 | 240,000 |
| 1990/02/07 | 1,030 | 1,050 | 1,030 | 1,030 | 215,000 |
| 1990/02/06 | 1,040 | 1,040 | 1,030 | 1,030 | 163,000 |
| 1990/02/05 | 1,040 | 1,050 | 1,030 | 1,030 | 401,000 |
| 1990/02/02 | 1,040 | 1,050 | 1,030 | 1,040 | 448,000 |
| 1990/02/01 | 1,010 | 1,050 | 1,010 | 1,030 | 428,000 |
| 1990/01/31 | 1,010 | 1,020 | 1,000 | 1,010 | 138,000 |
| 1990/01/30 | 1,010 | 1,020 | 1,000 | 1,000 | 398,000 |
| 1990/01/29 | 1,000 | 1,020 | 1,000 | 1,010 | 66,000 |
| 1990/01/26 | 1,010 | 1,020 | 1,000 | 1,000 | 260,000 |
| 1990/01/25 | 1,010 | 1,020 | 1,010 | 1,010 | 222,000 |
| 1990/01/24 | 1,010 | 1,030 | 1,010 | 1,010 | 246,000 |
| 1990/01/23 | 1,010 | 1,030 | 1,010 | 1,010 | 317,000 |
| 1990/01/22 | 1,000 | 1,020 | 1,000 | 1,020 | 103,000 |
| 1990/01/19 | 1,010 | 1,020 | 1,000 | 1,000 | 226,000 |
| 1990/01/18 | 1,020 | 1,030 | 1,010 | 1,010 | 132,000 |
| 1990/01/17 | 1,010 | 1,020 | 1,010 | 1,020 | 77,000 |
| 1990/01/16 | 1,040 | 1,040 | 1,000 | 1,000 | 522,000 |
| 1990/01/12 | 1,050 | 1,060 | 1,040 | 1,040 | 346,000 |
| 1990/01/11 | 1,040 | 1,050 | 1,040 | 1,040 | 204,000 |
| 1990/01/10 | 1,050 | 1,060 | 1,040 | 1,040 | 399,000 |
| 1990/01/09 | 1,070 | 1,070 | 1,050 | 1,050 | 511,000 |
| 1990/01/08 | 1,080 | 1,090 | 1,060 | 1,060 | 1,124,000 |
| 1990/01/05 | 1,080 | 1,090 | 1,050 | 1,060 | 1,013,000 |
| 1990/01/04 | 1,050 | 1,080 | 1,040 | 1,060 | 807,000 |