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 |
|---|---|---|---|---|---|
| 2003/12/30 | 196 | 197 | 194 | 195 | 166,000 |
| 2003/12/29 | 194 | 198 | 193 | 194 | 303,000 |
| 2003/12/26 | 185 | 194 | 183 | 189 | 236,000 |
| 2003/12/25 | 182 | 183 | 180 | 182 | 247,000 |
| 2003/12/24 | 181 | 182 | 180 | 182 | 316,000 |
| 2003/12/22 | 182 | 182 | 180 | 182 | 230,000 |
| 2003/12/19 | 186 | 187 | 182 | 182 | 189,000 |
| 2003/12/18 | 187 | 189 | 185 | 185 | 179,000 |
| 2003/12/17 | 193 | 193 | 187 | 188 | 209,000 |
| 2003/12/16 | 188 | 190 | 187 | 189 | 136,000 |
| 2003/12/15 | 197 | 198 | 191 | 193 | 183,000 |
| 2003/12/12 | 196 | 196 | 188 | 192 | 486,000 |
| 2003/12/11 | 190 | 193 | 189 | 191 | 150,000 |
| 2003/12/10 | 192 | 192 | 186 | 187 | 183,000 |
| 2003/12/09 | 192 | 193 | 186 | 193 | 267,000 |
| 2003/12/08 | 192 | 194 | 185 | 189 | 311,000 |
| 2003/12/05 | 189 | 197 | 188 | 196 | 928,000 |
| 2003/12/04 | 181 | 188 | 180 | 185 | 175,000 |
| 2003/12/03 | 179 | 183 | 176 | 182 | 170,000 |
| 2003/12/02 | 189 | 189 | 182 | 182 | 135,000 |
| 2003/12/01 | 169 | 190 | 169 | 185 | 316,000 |
| 2003/11/28 | 190 | 190 | 186 | 187 | 80,000 |
| 2003/11/27 | 185 | 189 | 185 | 189 | 139,000 |
| 2003/11/26 | 188 | 192 | 187 | 190 | 111,000 |
| 2003/11/25 | 187 | 193 | 186 | 189 | 198,000 |
| 2003/11/21 | 175 | 184 | 175 | 179 | 269,000 |
| 2003/11/20 | 170 | 172 | 167 | 170 | 139,000 |
| 2003/11/19 | 167 | 167 | 164 | 166 | 173,000 |
| 2003/11/18 | 158 | 172 | 158 | 167 | 287,000 |
| 2003/11/17 | 181 | 185 | 171 | 174 | 310,000 |
| 2003/11/14 | 199 | 200 | 195 | 195 | 143,000 |
| 2003/11/13 | 195 | 198 | 195 | 198 | 89,000 |
| 2003/11/12 | 194 | 198 | 191 | 192 | 111,000 |
| 2003/11/11 | 202 | 203 | 189 | 195 | 303,000 |
| 2003/11/10 | 205 | 207 | 202 | 206 | 117,000 |
| 2003/11/07 | 204 | 207 | 204 | 205 | 171,000 |
| 2003/11/06 | 204 | 208 | 203 | 206 | 267,000 |
| 2003/11/05 | 208 | 209 | 207 | 208 | 181,000 |
| 2003/11/04 | 211 | 213 | 202 | 206 | 257,000 |
| 2003/10/31 | 210 | 212 | 207 | 207 | 147,000 |
| 2003/10/30 | 207 | 210 | 205 | 209 | 118,000 |
| 2003/10/29 | 210 | 215 | 207 | 208 | 130,000 |
| 2003/10/28 | 207 | 209 | 204 | 206 | 184,000 |
| 2003/10/27 | 212 | 212 | 205 | 208 | 149,000 |
| 2003/10/24 | 202 | 210 | 202 | 205 | 249,000 |
| 2003/10/23 | 216 | 216 | 203 | 207 | 396,000 |
| 2003/10/22 | 226 | 227 | 221 | 221 | 352,000 |
| 2003/10/21 | 240 | 240 | 229 | 234 | 1,231,000 |
| 2003/10/20 | 216 | 233 | 214 | 232 | 1,666,000 |
| 2003/10/17 | 213 | 215 | 211 | 213 | 232,000 |
| 2003/10/16 | 214 | 215 | 211 | 213 | 262,000 |
| 2003/10/15 | 212 | 215 | 209 | 213 | 316,000 |
| 2003/10/14 | 209 | 210 | 205 | 208 | 227,000 |
| 2003/10/10 | 210 | 211 | 205 | 210 | 279,000 |
| 2003/10/09 | 206 | 208 | 204 | 208 | 171,000 |
| 2003/10/08 | 211 | 214 | 203 | 207 | 234,000 |
| 2003/10/07 | 216 | 217 | 213 | 216 | 170,000 |
| 2003/10/06 | 226 | 226 | 218 | 220 | 342,000 |
| 2003/10/03 | 210 | 224 | 207 | 222 | 911,000 |
| 2003/10/02 | 211 | 214 | 205 | 206 | 222,000 |
| 2003/10/01 | 214 | 215 | 208 | 211 | 326,000 |
| 2003/09/30 | 197 | 215 | 196 | 209 | 840,000 |
| 2003/09/29 | 200 | 200 | 196 | 197 | 205,000 |
| 2003/09/26 | 195 | 199 | 191 | 197 | 221,000 |
| 2003/09/25 | 195 | 204 | 195 | 199 | 206,000 |
| 2003/09/24 | 210 | 212 | 201 | 204 | 262,000 |
| 2003/09/22 | 219 | 219 | 211 | 215 | 284,000 |
| 2003/09/19 | 225 | 226 | 223 | 224 | 213,000 |
| 2003/09/18 | 222 | 224 | 221 | 223 | 203,000 |
| 2003/09/17 | 225 | 230 | 222 | 224 | 241,000 |
| 2003/09/16 | 225 | 227 | 221 | 222 | 171,000 |
| 2003/09/12 | 227 | 227 | 221 | 225 | 221,000 |
| 2003/09/11 | 221 | 223 | 220 | 223 | 210,000 |
| 2003/09/10 | 227 | 230 | 224 | 226 | 187,000 |
| 2003/09/09 | 231 | 233 | 228 | 229 | 380,000 |
| 2003/09/08 | 223 | 229 | 220 | 226 | 295,000 |
| 2003/09/05 | 226 | 228 | 220 | 222 | 360,000 |
| 2003/09/04 | 240 | 242 | 227 | 228 | 465,000 |
| 2003/09/03 | 242 | 245 | 234 | 238 | 1,431,000 |
| 2003/09/02 | 230 | 245 | 229 | 238 | 4,080,000 |
| 2003/09/01 | 216 | 221 | 211 | 216 | 740,000 |
| 2003/08/29 | 205 | 215 | 202 | 206 | 241,000 |
| 2003/08/28 | 211 | 212 | 205 | 205 | 186,000 |
| 2003/08/27 | 213 | 213 | 210 | 211 | 268,000 |
| 2003/08/26 | 214 | 216 | 209 | 213 | 162,000 |
| 2003/08/25 | 212 | 215 | 207 | 213 | 345,000 |
| 2003/08/22 | 219 | 220 | 211 | 212 | 268,000 |
| 2003/08/21 | 215 | 219 | 212 | 217 | 371,000 |
| 2003/08/20 | 220 | 223 | 216 | 220 | 1,155,000 |
| 2003/08/19 | 208 | 219 | 205 | 216 | 1,465,000 |
| 2003/08/18 | 199 | 202 | 198 | 200 | 307,000 |
| 2003/08/15 | 196 | 199 | 193 | 193 | 265,000 |
| 2003/08/14 | 195 | 198 | 191 | 195 | 253,000 |
| 2003/08/13 | 191 | 195 | 190 | 194 | 190,000 |
| 2003/08/12 | 189 | 192 | 188 | 190 | 134,000 |
| 2003/08/11 | 184 | 189 | 183 | 189 | 113,000 |
| 2003/08/08 | 189 | 189 | 180 | 184 | 152,000 |
| 2003/08/07 | 187 | 187 | 178 | 178 | 80,000 |
| 2003/08/06 | 179 | 180 | 175 | 178 | 202,000 |
| 2003/08/05 | 185 | 186 | 182 | 183 | 195,000 |
| 2003/08/04 | 185 | 190 | 183 | 185 | 165,000 |
| 2003/08/01 | 191 | 192 | 181 | 189 | 265,000 |
| 2003/07/31 | 200 | 200 | 190 | 193 | 243,000 |
| 2003/07/30 | 203 | 204 | 198 | 204 | 280,000 |
| 2003/07/29 | 201 | 204 | 199 | 200 | 447,000 |
| 2003/07/28 | 193 | 198 | 193 | 197 | 251,000 |
| 2003/07/25 | 191 | 193 | 185 | 192 | 138,000 |
| 2003/07/24 | 190 | 193 | 189 | 192 | 255,000 |
| 2003/07/23 | 179 | 190 | 177 | 188 | 278,000 |
| 2003/07/22 | 177 | 177 | 175 | 176 | 70,000 |
| 2003/07/18 | 170 | 177 | 168 | 177 | 293,000 |
| 2003/07/17 | 188 | 188 | 177 | 179 | 311,000 |
| 2003/07/16 | 200 | 200 | 193 | 193 | 224,000 |
| 2003/07/15 | 202 | 202 | 197 | 198 | 234,000 |
| 2003/07/14 | 205 | 205 | 198 | 201 | 156,000 |
| 2003/07/11 | 194 | 202 | 194 | 202 | 359,000 |
| 2003/07/10 | 201 | 205 | 197 | 204 | 255,000 |
| 2003/07/09 | 207 | 207 | 195 | 201 | 380,000 |
| 2003/07/08 | 215 | 216 | 206 | 208 | 915,000 |
| 2003/07/07 | 209 | 209 | 202 | 208 | 977,000 |
| 2003/07/04 | 186 | 207 | 181 | 207 | 526,000 |
| 2003/07/03 | 211 | 213 | 189 | 189 | 1,170,000 |
| 2003/07/02 | 216 | 229 | 206 | 206 | 3,662,000 |
| 2003/07/01 | 191 | 205 | 190 | 201 | 3,045,000 |
| 2003/06/30 | 187 | 187 | 180 | 181 | 451,000 |
| 2003/06/27 | 171 | 177 | 169 | 177 | 262,000 |
| 2003/06/26 | 171 | 171 | 166 | 168 | 164,000 |
| 2003/06/25 | 165 | 173 | 165 | 171 | 203,000 |
| 2003/06/24 | 168 | 168 | 165 | 166 | 213,000 |
| 2003/06/23 | 176 | 176 | 166 | 168 | 286,000 |
| 2003/06/20 | 164 | 182 | 163 | 175 | 891,000 |
| 2003/06/19 | 162 | 165 | 160 | 165 | 405,000 |
| 2003/06/18 | 164 | 168 | 161 | 162 | 286,000 |
| 2003/06/17 | 173 | 175 | 163 | 164 | 508,000 |
| 2003/06/16 | 169 | 171 | 168 | 171 | 312,000 |
| 2003/06/13 | 183 | 183 | 173 | 174 | 1,391,000 |
| 2003/06/12 | 169 | 202 | 165 | 184 | 7,161,000 |
| 2003/06/11 | 154 | 160 | 153 | 154 | 709,000 |
| 2003/06/10 | 149 | 151 | 147 | 150 | 348,000 |
| 2003/06/09 | 148 | 154 | 147 | 152 | 375,000 |
| 2003/06/06 | 150 | 152 | 145 | 147 | 578,000 |
| 2003/06/05 | 139 | 154 | 138 | 150 | 1,497,000 |
| 2003/06/04 | 138 | 138 | 136 | 136 | 194,000 |
| 2003/06/03 | 136 | 137 | 135 | 136 | 96,000 |
| 2003/06/02 | 138 | 140 | 134 | 138 | 372,000 |
| 2003/05/30 | 133 | 138 | 132 | 138 | 250,000 |
| 2003/05/29 | 129 | 132 | 129 | 132 | 112,000 |
| 2003/05/28 | 132 | 133 | 130 | 130 | 253,000 |
| 2003/05/27 | 134 | 134 | 130 | 131 | 70,000 |
| 2003/05/26 | 136 | 136 | 134 | 134 | 90,000 |
| 2003/05/23 | 135 | 137 | 134 | 135 | 174,000 |
| 2003/05/22 | 136 | 140 | 134 | 136 | 245,000 |
| 2003/05/21 | 137 | 141 | 133 | 134 | 571,000 |
| 2003/05/20 | 133 | 139 | 128 | 138 | 520,000 |
| 2003/05/19 | 133 | 133 | 128 | 128 | 174,000 |
| 2003/05/16 | 134 | 135 | 133 | 135 | 229,000 |
| 2003/05/15 | 134 | 139 | 132 | 132 | 693,000 |
| 2003/05/14 | 128 | 130 | 126 | 129 | 255,000 |
| 2003/05/13 | 125 | 129 | 125 | 127 | 126,000 |
| 2003/05/12 | 125 | 127 | 124 | 125 | 63,000 |
| 2003/05/09 | 126 | 126 | 122 | 125 | 117,000 |
| 2003/05/08 | 124 | 125 | 124 | 124 | 50,000 |
| 2003/05/07 | 126 | 127 | 123 | 124 | 93,000 |
| 2003/05/06 | 125 | 127 | 124 | 124 | 93,000 |
| 2003/05/02 | 124 | 126 | 124 | 124 | 37,000 |
| 2003/05/01 | 127 | 127 | 122 | 125 | 61,000 |
| 2003/04/30 | 121 | 125 | 121 | 123 | 80,000 |
| 2003/04/28 | 123 | 124 | 121 | 122 | 45,000 |
| 2003/04/25 | 128 | 130 | 125 | 126 | 130,000 |
| 2003/04/24 | 132 | 134 | 131 | 131 | 121,000 |
| 2003/04/23 | 133 | 134 | 129 | 132 | 237,000 |
| 2003/04/22 | 135 | 138 | 132 | 133 | 201,000 |
| 2003/04/21 | 130 | 134 | 128 | 130 | 218,000 |
| 2003/04/18 | 131 | 131 | 128 | 130 | 57,000 |
| 2003/04/17 | 126 | 128 | 126 | 128 | 61,000 |
| 2003/04/16 | 127 | 127 | 125 | 126 | 70,000 |
| 2003/04/15 | 122 | 125 | 122 | 125 | 50,000 |
| 2003/04/14 | 125 | 126 | 121 | 121 | 143,000 |
| 2003/04/11 | 131 | 132 | 126 | 128 | 184,000 |
| 2003/04/10 | 137 | 137 | 133 | 133 | 190,000 |
| 2003/04/09 | 137 | 143 | 131 | 132 | 528,000 |
| 2003/04/08 | 123 | 140 | 122 | 134 | 440,000 |
| 2003/04/07 | 121 | 124 | 121 | 122 | 79,000 |
| 2003/04/04 | 120 | 122 | 118 | 121 | 78,000 |
| 2003/04/03 | 123 | 125 | 120 | 120 | 80,000 |
| 2003/04/02 | 122 | 122 | 119 | 122 | 65,000 |
| 2003/04/01 | 114 | 120 | 114 | 119 | 103,000 |
| 2003/03/31 | 122 | 122 | 119 | 120 | 64,000 |
| 2003/03/28 | 126 | 127 | 121 | 125 | 124,000 |
| 2003/03/27 | 122 | 128 | 121 | 127 | 150,000 |
| 2003/03/26 | 121 | 123 | 120 | 122 | 88,000 |
| 2003/03/25 | 121 | 123 | 120 | 123 | 106,000 |
| 2003/03/24 | 128 | 129 | 121 | 124 | 181,000 |
| 2003/03/20 | 123 | 126 | 119 | 123 | 196,000 |
| 2003/03/19 | 122 | 123 | 120 | 122 | 68,000 |
| 2003/03/18 | 122 | 130 | 122 | 122 | 84,000 |
| 2003/03/17 | 123 | 124 | 120 | 121 | 99,000 |
| 2003/03/14 | 123 | 129 | 123 | 123 | 297,000 |
| 2003/03/13 | 123 | 126 | 120 | 120 | 61,000 |
| 2003/03/12 | 121 | 129 | 120 | 120 | 87,000 |
| 2003/03/11 | 120 | 124 | 118 | 121 | 96,000 |
| 2003/03/10 | 127 | 127 | 120 | 122 | 123,000 |
| 2003/03/07 | 137 | 140 | 127 | 128 | 151,000 |
| 2003/03/06 | 140 | 140 | 137 | 137 | 79,000 |
| 2003/03/05 | 140 | 141 | 138 | 139 | 60,000 |
| 2003/03/04 | 141 | 144 | 140 | 143 | 103,000 |
| 2003/03/03 | 132 | 140 | 132 | 139 | 98,000 |
| 2003/02/28 | 134 | 134 | 132 | 132 | 76,000 |
| 2003/02/27 | 133 | 133 | 128 | 131 | 93,000 |
| 2003/02/26 | 131 | 133 | 131 | 132 | 76,000 |
| 2003/02/25 | 130 | 133 | 130 | 130 | 96,000 |
| 2003/02/24 | 131 | 139 | 130 | 134 | 113,000 |
| 2003/02/21 | 140 | 140 | 135 | 136 | 121,000 |
| 2003/02/20 | 147 | 147 | 141 | 144 | 146,000 |
| 2003/02/19 | 145 | 147 | 141 | 143 | 146,000 |
| 2003/02/18 | 140 | 145 | 140 | 143 | 253,000 |
| 2003/02/17 | 134 | 145 | 134 | 144 | 283,000 |
| 2003/02/14 | 137 | 138 | 131 | 132 | 177,000 |
| 2003/02/13 | 140 | 140 | 136 | 137 | 109,000 |
| 2003/02/12 | 141 | 141 | 138 | 139 | 126,000 |
| 2003/02/10 | 138 | 141 | 134 | 136 | 161,000 |
| 2003/02/07 | 130 | 133 | 129 | 133 | 176,000 |
| 2003/02/06 | 127 | 128 | 126 | 128 | 60,000 |
| 2003/02/05 | 127 | 129 | 125 | 125 | 101,000 |
| 2003/02/04 | 123 | 127 | 123 | 125 | 69,000 |
| 2003/02/03 | 116 | 120 | 115 | 120 | 83,000 |
| 2003/01/31 | 118 | 118 | 115 | 116 | 68,000 |
| 2003/01/30 | 120 | 121 | 112 | 118 | 193,000 |
| 2003/01/29 | 122 | 123 | 117 | 118 | 103,000 |
| 2003/01/28 | 120 | 128 | 120 | 125 | 135,000 |
| 2003/01/27 | 126 | 128 | 118 | 126 | 153,000 |
| 2003/01/24 | 131 | 131 | 127 | 130 | 108,000 |
| 2003/01/23 | 129 | 131 | 127 | 131 | 136,000 |
| 2003/01/22 | 134 | 134 | 128 | 132 | 152,000 |
| 2003/01/21 | 128 | 135 | 128 | 132 | 176,000 |
| 2003/01/20 | 128 | 128 | 125 | 128 | 137,000 |
| 2003/01/17 | 124 | 133 | 124 | 128 | 245,000 |
| 2003/01/16 | 120 | 124 | 119 | 124 | 187,000 |
| 2003/01/15 | 121 | 121 | 119 | 120 | 130,000 |
| 2003/01/14 | 120 | 122 | 119 | 121 | 179,000 |
| 2003/01/10 | 115 | 119 | 113 | 119 | 211,000 |
| 2003/01/09 | 112 | 114 | 109 | 113 | 189,000 |
| 2003/01/08 | 114 | 114 | 112 | 112 | 39,000 |
| 2003/01/07 | 113 | 114 | 112 | 114 | 127,000 |
| 2003/01/06 | 113 | 115 | 112 | 114 | 35,000 |