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 |
|---|---|---|---|---|---|
| 2006/12/29 | 754 | 763 | 751 | 751 | 282,000 |
| 2006/12/28 | 767 | 767 | 756 | 759 | 314,000 |
| 2006/12/27 | 765 | 767 | 755 | 756 | 282,000 |
| 2006/12/26 | 752 | 769 | 752 | 768 | 232,000 |
| 2006/12/25 | 755 | 764 | 754 | 760 | 171,000 |
| 2006/12/22 | 773 | 773 | 755 | 758 | 419,000 |
| 2006/12/21 | 748 | 775 | 747 | 769 | 1,292,000 |
| 2006/12/20 | 729 | 746 | 729 | 745 | 345,000 |
| 2006/12/19 | 738 | 742 | 727 | 730 | 449,000 |
| 2006/12/18 | 732 | 743 | 729 | 737 | 320,000 |
| 2006/12/15 | 740 | 740 | 731 | 734 | 414,000 |
| 2006/12/14 | 742 | 749 | 736 | 740 | 647,000 |
| 2006/12/13 | 737 | 747 | 733 | 745 | 722,000 |
| 2006/12/12 | 720 | 732 | 720 | 731 | 950,000 |
| 2006/12/11 | 709 | 719 | 697 | 719 | 569,000 |
| 2006/12/08 | 698 | 714 | 673 | 709 | 1,579,000 |
| 2006/12/07 | 690 | 696 | 686 | 695 | 1,089,000 |
| 2006/12/06 | 679 | 686 | 676 | 683 | 452,000 |
| 2006/12/05 | 686 | 686 | 666 | 670 | 550,000 |
| 2006/12/04 | 683 | 688 | 674 | 686 | 482,000 |
| 2006/12/01 | 677 | 686 | 676 | 684 | 449,000 |
| 2006/11/30 | 669 | 678 | 665 | 672 | 662,000 |
| 2006/11/29 | 658 | 668 | 658 | 668 | 364,000 |
| 2006/11/28 | 641 | 657 | 640 | 654 | 460,000 |
| 2006/11/27 | 649 | 656 | 645 | 653 | 671,000 |
| 2006/11/24 | 654 | 654 | 641 | 649 | 463,000 |
| 2006/11/22 | 639 | 668 | 635 | 666 | 767,000 |
| 2006/11/21 | 646 | 651 | 640 | 641 | 320,000 |
| 2006/11/20 | 673 | 673 | 647 | 648 | 616,000 |
| 2006/11/17 | 672 | 702 | 668 | 686 | 1,807,000 |
| 2006/11/16 | 674 | 684 | 673 | 678 | 556,000 |
| 2006/11/15 | 678 | 678 | 662 | 667 | 360,000 |
| 2006/11/14 | 642 | 686 | 641 | 670 | 1,056,000 |
| 2006/11/13 | 636 | 641 | 627 | 632 | 466,000 |
| 2006/11/10 | 652 | 656 | 625 | 640 | 718,000 |
| 2006/11/09 | 666 | 672 | 651 | 656 | 290,000 |
| 2006/11/08 | 670 | 672 | 657 | 657 | 286,000 |
| 2006/11/07 | 692 | 693 | 673 | 673 | 585,000 |
| 2006/11/06 | 690 | 694 | 677 | 690 | 363,000 |
| 2006/11/02 | 697 | 704 | 693 | 700 | 509,000 |
| 2006/11/01 | 694 | 707 | 690 | 707 | 580,000 |
| 2006/10/31 | 696 | 696 | 685 | 690 | 634,000 |
| 2006/10/30 | 709 | 709 | 695 | 696 | 598,000 |
| 2006/10/27 | 697 | 702 | 691 | 700 | 614,000 |
| 2006/10/26 | 695 | 697 | 692 | 696 | 797,000 |
| 2006/10/25 | 706 | 715 | 695 | 695 | 632,000 |
| 2006/10/24 | 710 | 725 | 710 | 716 | 650,000 |
| 2006/10/23 | 709 | 709 | 698 | 706 | 704,000 |
| 2006/10/20 | 687 | 709 | 687 | 709 | 1,054,000 |
| 2006/10/19 | 680 | 694 | 676 | 686 | 708,000 |
| 2006/10/18 | 665 | 676 | 663 | 674 | 817,000 |
| 2006/10/17 | 673 | 676 | 662 | 674 | 963,000 |
| 2006/10/16 | 632 | 678 | 629 | 672 | 1,177,000 |
| 2006/10/13 | 627 | 631 | 617 | 626 | 826,000 |
| 2006/10/12 | 615 | 624 | 605 | 624 | 479,000 |
| 2006/10/11 | 643 | 643 | 613 | 616 | 806,000 |
| 2006/10/10 | 645 | 661 | 640 | 644 | 529,000 |
| 2006/10/06 | 659 | 661 | 643 | 650 | 924,000 |
| 2006/10/05 | 667 | 675 | 660 | 670 | 824,000 |
| 2006/10/04 | 684 | 685 | 656 | 657 | 767,000 |
| 2006/10/03 | 685 | 690 | 677 | 689 | 400,000 |
| 2006/10/02 | 682 | 693 | 674 | 689 | 626,000 |
| 2006/09/29 | 670 | 680 | 663 | 675 | 1,253,000 |
| 2006/09/28 | 678 | 679 | 656 | 666 | 1,530,000 |
| 2006/09/27 | 666 | 678 | 657 | 677 | 422,000 |
| 2006/09/26 | 668 | 672 | 655 | 656 | 609,000 |
| 2006/09/25 | 685 | 686 | 650 | 672 | 419,000 |
| 2006/09/22 | 690 | 691 | 682 | 684 | 315,000 |
| 2006/09/21 | 702 | 702 | 690 | 698 | 270,000 |
| 2006/09/20 | 692 | 696 | 686 | 694 | 413,000 |
| 2006/09/19 | 687 | 705 | 687 | 692 | 198,000 |
| 2006/09/15 | 697 | 704 | 682 | 688 | 542,000 |
| 2006/09/14 | 679 | 688 | 677 | 679 | 248,000 |
| 2006/09/13 | 701 | 706 | 678 | 678 | 406,000 |
| 2006/09/12 | 691 | 703 | 691 | 692 | 320,000 |
| 2006/09/11 | 719 | 725 | 702 | 703 | 658,000 |
| 2006/09/08 | 716 | 724 | 712 | 720 | 928,000 |
| 2006/09/07 | 725 | 735 | 711 | 732 | 610,000 |
| 2006/09/06 | 740 | 746 | 737 | 745 | 719,000 |
| 2006/09/05 | 726 | 750 | 720 | 750 | 1,071,000 |
| 2006/09/04 | 719 | 723 | 715 | 718 | 450,000 |
| 2006/09/01 | 699 | 708 | 696 | 708 | 376,000 |
| 2006/08/31 | 688 | 701 | 688 | 698 | 467,000 |
| 2006/08/30 | 688 | 695 | 679 | 687 | 834,000 |
| 2006/08/29 | 704 | 708 | 690 | 695 | 997,000 |
| 2006/08/28 | 720 | 723 | 701 | 703 | 959,000 |
| 2006/08/25 | 718 | 736 | 718 | 733 | 619,000 |
| 2006/08/24 | 730 | 730 | 713 | 714 | 795,000 |
| 2006/08/23 | 732 | 740 | 727 | 736 | 322,000 |
| 2006/08/22 | 719 | 739 | 714 | 737 | 591,000 |
| 2006/08/21 | 732 | 735 | 720 | 720 | 309,000 |
| 2006/08/18 | 721 | 742 | 721 | 742 | 441,000 |
| 2006/08/17 | 740 | 742 | 727 | 729 | 405,000 |
| 2006/08/16 | 715 | 732 | 715 | 732 | 745,000 |
| 2006/08/15 | 709 | 715 | 705 | 711 | 645,000 |
| 2006/08/14 | 684 | 707 | 677 | 707 | 542,000 |
| 2006/08/11 | 683 | 699 | 682 | 683 | 317,000 |
| 2006/08/10 | 682 | 694 | 677 | 693 | 460,000 |
| 2006/08/09 | 676 | 689 | 667 | 688 | 491,000 |
| 2006/08/08 | 670 | 695 | 669 | 679 | 695,000 |
| 2006/08/07 | 703 | 715 | 674 | 682 | 877,000 |
| 2006/08/04 | 728 | 728 | 715 | 718 | 564,000 |
| 2006/08/03 | 731 | 735 | 722 | 728 | 353,000 |
| 2006/08/02 | 717 | 737 | 710 | 737 | 553,000 |
| 2006/08/01 | 742 | 745 | 718 | 723 | 384,000 |
| 2006/07/31 | 750 | 750 | 735 | 742 | 518,000 |
| 2006/07/28 | 708 | 740 | 694 | 738 | 876,000 |
| 2006/07/27 | 670 | 702 | 665 | 697 | 527,000 |
| 2006/07/26 | 695 | 704 | 681 | 685 | 520,000 |
| 2006/07/25 | 701 | 716 | 685 | 695 | 1,021,000 |
| 2006/07/24 | 723 | 723 | 690 | 711 | 2,163,000 |
| 2006/07/21 | 699 | 734 | 695 | 733 | 1,822,000 |
| 2006/07/20 | 675 | 685 | 667 | 684 | 759,000 |
| 2006/07/19 | 661 | 670 | 634 | 643 | 915,000 |
| 2006/07/18 | 673 | 690 | 661 | 661 | 621,000 |
| 2006/07/14 | 709 | 714 | 702 | 703 | 437,000 |
| 2006/07/13 | 710 | 725 | 700 | 714 | 828,000 |
| 2006/07/12 | 756 | 756 | 714 | 740 | 1,396,000 |
| 2006/07/11 | 771 | 778 | 769 | 773 | 758,000 |
| 2006/07/10 | 757 | 779 | 737 | 779 | 677,000 |
| 2006/07/07 | 768 | 768 | 754 | 759 | 478,000 |
| 2006/07/06 | 760 | 767 | 758 | 764 | 532,000 |
| 2006/07/05 | 757 | 769 | 747 | 763 | 511,000 |
| 2006/07/04 | 762 | 763 | 755 | 759 | 340,000 |
| 2006/07/03 | 763 | 764 | 749 | 751 | 433,000 |
| 2006/06/30 | 742 | 758 | 735 | 750 | 929,000 |
| 2006/06/29 | 724 | 734 | 717 | 723 | 821,000 |
| 2006/06/28 | 739 | 746 | 732 | 734 | 445,000 |
| 2006/06/27 | 760 | 764 | 750 | 759 | 387,000 |
| 2006/06/26 | 744 | 759 | 739 | 755 | 495,000 |
| 2006/06/23 | 719 | 747 | 707 | 742 | 732,000 |
| 2006/06/22 | 718 | 724 | 709 | 720 | 359,000 |
| 2006/06/21 | 708 | 708 | 691 | 703 | 307,000 |
| 2006/06/20 | 707 | 713 | 691 | 708 | 691,000 |
| 2006/06/19 | 728 | 731 | 718 | 720 | 498,000 |
| 2006/06/16 | 724 | 749 | 724 | 745 | 604,000 |
| 2006/06/15 | 737 | 737 | 707 | 714 | 876,000 |
| 2006/06/14 | 668 | 701 | 665 | 688 | 553,000 |
| 2006/06/13 | 704 | 704 | 687 | 688 | 828,000 |
| 2006/06/12 | 689 | 716 | 684 | 707 | 880,000 |
| 2006/06/09 | 679 | 712 | 655 | 685 | 1,153,000 |
| 2006/06/08 | 693 | 700 | 661 | 675 | 1,279,000 |
| 2006/06/07 | 716 | 737 | 700 | 703 | 845,000 |
| 2006/06/06 | 750 | 750 | 728 | 736 | 562,000 |
| 2006/06/05 | 760 | 772 | 711 | 764 | 1,123,000 |
| 2006/06/02 | 743 | 749 | 689 | 745 | 1,485,000 |
| 2006/06/01 | 777 | 785 | 725 | 735 | 1,614,000 |
| 2006/05/31 | 733 | 751 | 720 | 740 | 1,213,000 |
| 2006/05/30 | 782 | 789 | 758 | 773 | 920,000 |
| 2006/05/29 | 801 | 805 | 780 | 782 | 690,000 |
| 2006/05/26 | 780 | 797 | 780 | 791 | 595,000 |
| 2006/05/25 | 799 | 800 | 774 | 779 | 589,000 |
| 2006/05/24 | 765 | 780 | 753 | 779 | 877,000 |
| 2006/05/23 | 790 | 803 | 773 | 775 | 1,082,000 |
| 2006/05/22 | 838 | 843 | 800 | 803 | 720,000 |
| 2006/05/19 | 820 | 840 | 791 | 831 | 2,022,000 |
| 2006/05/18 | 866 | 880 | 821 | 848 | 1,517,000 |
| 2006/05/17 | 873 | 904 | 866 | 904 | 765,000 |
| 2006/05/16 | 894 | 894 | 860 | 865 | 417,000 |
| 2006/05/15 | 880 | 894 | 880 | 885 | 356,000 |
| 2006/05/12 | 896 | 907 | 887 | 902 | 371,000 |
| 2006/05/11 | 917 | 923 | 891 | 903 | 614,000 |
| 2006/05/10 | 947 | 947 | 916 | 923 | 432,000 |
| 2006/05/09 | 940 | 945 | 936 | 940 | 389,000 |
| 2006/05/08 | 955 | 961 | 935 | 943 | 580,000 |
| 2006/05/02 | 934 | 953 | 920 | 953 | 676,000 |
| 2006/05/01 | 924 | 937 | 916 | 935 | 430,000 |
| 2006/04/28 | 932 | 932 | 915 | 929 | 360,000 |
| 2006/04/27 | 940 | 944 | 910 | 934 | 242,000 |
| 2006/04/26 | 930 | 939 | 925 | 933 | 382,000 |
| 2006/04/25 | 930 | 934 | 923 | 931 | 335,000 |
| 2006/04/24 | 933 | 944 | 926 | 940 | 499,000 |
| 2006/04/21 | 928 | 957 | 925 | 950 | 1,032,000 |
| 2006/04/20 | 931 | 937 | 926 | 934 | 318,000 |
| 2006/04/19 | 937 | 941 | 929 | 931 | 558,000 |
| 2006/04/18 | 878 | 914 | 878 | 907 | 358,000 |
| 2006/04/17 | 922 | 922 | 898 | 898 | 456,000 |
| 2006/04/14 | 929 | 944 | 921 | 922 | 475,000 |
| 2006/04/13 | 945 | 945 | 914 | 938 | 325,000 |
| 2006/04/12 | 951 | 954 | 937 | 938 | 276,000 |
| 2006/04/11 | 951 | 961 | 936 | 951 | 319,000 |
| 2006/04/10 | 968 | 968 | 934 | 952 | 642,000 |
| 2006/04/07 | 969 | 970 | 957 | 968 | 250,000 |
| 2006/04/06 | 960 | 969 | 955 | 969 | 317,000 |
| 2006/04/05 | 967 | 977 | 945 | 950 | 566,000 |
| 2006/04/04 | 977 | 979 | 966 | 971 | 536,000 |
| 2006/04/03 | 941 | 968 | 941 | 967 | 684,000 |
| 2006/03/31 | 955 | 957 | 948 | 949 | 298,000 |
| 2006/03/30 | 966 | 968 | 953 | 955 | 355,000 |
| 2006/03/29 | 959 | 971 | 935 | 965 | 686,000 |
| 2006/03/28 | 948 | 958 | 940 | 955 | 449,000 |
| 2006/03/27 | 941 | 960 | 935 | 958 | 996,000 |
| 2006/03/24 | 902 | 928 | 902 | 927 | 798,000 |
| 2006/03/23 | 910 | 914 | 898 | 905 | 736,000 |
| 2006/03/22 | 878 | 898 | 870 | 892 | 550,000 |
| 2006/03/20 | 861 | 888 | 861 | 882 | 484,000 |
| 2006/03/17 | 839 | 860 | 838 | 860 | 361,000 |
| 2006/03/16 | 869 | 869 | 838 | 841 | 414,000 |
| 2006/03/15 | 871 | 879 | 861 | 869 | 351,000 |
| 2006/03/14 | 871 | 875 | 857 | 867 | 394,000 |
| 2006/03/13 | 880 | 890 | 872 | 887 | 798,000 |
| 2006/03/10 | 857 | 885 | 851 | 880 | 1,672,000 |
| 2006/03/09 | 783 | 864 | 781 | 847 | 2,319,000 |
| 2006/03/08 | 805 | 805 | 780 | 781 | 347,000 |
| 2006/03/07 | 790 | 811 | 789 | 800 | 633,000 |
| 2006/03/06 | 787 | 799 | 773 | 781 | 561,000 |
| 2006/03/03 | 801 | 817 | 778 | 785 | 826,000 |
| 2006/03/02 | 835 | 837 | 806 | 809 | 443,000 |
| 2006/03/01 | 814 | 834 | 812 | 817 | 548,000 |
| 2006/02/28 | 841 | 846 | 818 | 820 | 669,000 |
| 2006/02/27 | 854 | 856 | 830 | 836 | 778,000 |
| 2006/02/24 | 847 | 855 | 842 | 854 | 496,000 |
| 2006/02/23 | 848 | 850 | 833 | 840 | 550,000 |
| 2006/02/22 | 825 | 840 | 803 | 830 | 648,000 |
| 2006/02/21 | 774 | 813 | 771 | 812 | 742,000 |
| 2006/02/20 | 800 | 816 | 769 | 784 | 796,000 |
| 2006/02/17 | 838 | 861 | 830 | 830 | 880,000 |
| 2006/02/16 | 847 | 869 | 838 | 842 | 343,000 |
| 2006/02/15 | 891 | 894 | 852 | 862 | 432,000 |
| 2006/02/14 | 855 | 875 | 791 | 861 | 1,051,000 |
| 2006/02/13 | 901 | 901 | 865 | 875 | 518,000 |
| 2006/02/10 | 923 | 944 | 901 | 917 | 537,000 |
| 2006/02/09 | 974 | 974 | 922 | 928 | 613,000 |
| 2006/02/08 | 980 | 981 | 938 | 940 | 891,000 |
| 2006/02/07 | 984 | 991 | 974 | 985 | 931,000 |
| 2006/02/06 | 950 | 966 | 945 | 966 | 422,000 |
| 2006/02/03 | 933 | 949 | 929 | 949 | 383,000 |
| 2006/02/02 | 945 | 947 | 926 | 933 | 671,000 |
| 2006/02/01 | 937 | 953 | 937 | 948 | 503,000 |
| 2006/01/31 | 944 | 948 | 937 | 939 | 514,000 |
| 2006/01/30 | 960 | 969 | 946 | 954 | 884,000 |
| 2006/01/27 | 933 | 945 | 931 | 940 | 841,000 |
| 2006/01/26 | 905 | 919 | 905 | 917 | 592,000 |
| 2006/01/25 | 911 | 919 | 903 | 905 | 359,000 |
| 2006/01/24 | 867 | 902 | 866 | 901 | 638,000 |
| 2006/01/23 | 894 | 898 | 860 | 877 | 372,000 |
| 2006/01/20 | 926 | 937 | 904 | 909 | 553,000 |
| 2006/01/19 | 910 | 941 | 888 | 929 | 894,000 |
| 2006/01/18 | 909 | 930 | 840 | 930 | 1,090,000 |
| 2006/01/17 | 950 | 969 | 933 | 939 | 509,000 |
| 2006/01/16 | 969 | 975 | 962 | 975 | 435,000 |
| 2006/01/13 | 970 | 989 | 968 | 979 | 947,000 |
| 2006/01/12 | 984 | 994 | 963 | 973 | 648,000 |
| 2006/01/11 | 963 | 984 | 949 | 982 | 935,000 |
| 2006/01/10 | 967 | 970 | 950 | 969 | 635,000 |
| 2006/01/06 | 961 | 965 | 956 | 957 | 393,000 |
| 2006/01/05 | 970 | 975 | 953 | 959 | 837,000 |
| 2006/01/04 | 947 | 966 | 943 | 959 | 509,000 |