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 |
|---|---|---|---|---|---|
| 2010/12/30 | 563 | 578 | 563 | 576 | 2,830,000 |
| 2010/12/29 | 560 | 565 | 559 | 563 | 554,000 |
| 2010/12/28 | 563 | 565 | 560 | 563 | 893,000 |
| 2010/12/27 | 560 | 566 | 559 | 562 | 1,483,000 |
| 2010/12/24 | 566 | 569 | 558 | 560 | 1,344,000 |
| 2010/12/22 | 569 | 578 | 568 | 569 | 1,603,000 |
| 2010/12/21 | 577 | 581 | 575 | 578 | 884,000 |
| 2010/12/20 | 578 | 582 | 572 | 580 | 1,291,000 |
| 2010/12/17 | 583 | 586 | 575 | 578 | 1,245,000 |
| 2010/12/16 | 581 | 583 | 578 | 579 | 914,000 |
| 2010/12/15 | 586 | 588 | 576 | 580 | 1,386,000 |
| 2010/12/14 | 589 | 594 | 580 | 586 | 2,399,000 |
| 2010/12/13 | 574 | 597 | 571 | 588 | 3,827,000 |
| 2010/12/10 | 573 | 585 | 564 | 575 | 3,392,000 |
| 2010/12/09 | 581 | 582 | 570 | 573 | 1,116,000 |
| 2010/12/08 | 590 | 591 | 576 | 578 | 2,353,000 |
| 2010/12/07 | 585 | 591 | 576 | 588 | 3,694,000 |
| 2010/12/06 | 569 | 587 | 568 | 581 | 2,408,000 |
| 2010/12/03 | 584 | 584 | 567 | 573 | 2,359,000 |
| 2010/12/02 | 586 | 588 | 575 | 582 | 3,679,000 |
| 2010/12/01 | 562 | 582 | 558 | 582 | 5,647,000 |
| 2010/11/30 | 553 | 566 | 553 | 558 | 2,225,000 |
| 2010/11/29 | 552 | 559 | 550 | 553 | 765,000 |
| 2010/11/26 | 559 | 563 | 546 | 546 | 1,555,000 |
| 2010/11/25 | 555 | 560 | 551 | 556 | 1,995,000 |
| 2010/11/24 | 526 | 551 | 526 | 551 | 1,872,000 |
| 2010/11/22 | 534 | 542 | 530 | 540 | 1,362,000 |
| 2010/11/19 | 540 | 542 | 529 | 531 | 1,048,000 |
| 2010/11/18 | 519 | 534 | 519 | 532 | 1,476,000 |
| 2010/11/17 | 517 | 523 | 517 | 519 | 1,087,000 |
| 2010/11/16 | 527 | 529 | 513 | 523 | 1,807,000 |
| 2010/11/15 | 530 | 530 | 519 | 525 | 1,624,000 |
| 2010/11/12 | 559 | 566 | 524 | 525 | 4,972,000 |
| 2010/11/11 | 561 | 569 | 558 | 564 | 2,471,000 |
| 2010/11/10 | 560 | 563 | 550 | 557 | 2,284,000 |
| 2010/11/09 | 551 | 565 | 551 | 561 | 4,334,000 |
| 2010/11/08 | 518 | 550 | 518 | 548 | 4,378,000 |
| 2010/11/05 | 511 | 518 | 508 | 516 | 2,372,000 |
| 2010/11/04 | 503 | 511 | 501 | 501 | 1,276,000 |
| 2010/11/02 | 502 | 508 | 497 | 499 | 1,710,000 |
| 2010/11/01 | 501 | 515 | 494 | 507 | 3,345,000 |
| 2010/10/29 | 505 | 510 | 495 | 506 | 2,461,000 |
| 2010/10/28 | 495 | 509 | 495 | 501 | 2,124,000 |
| 2010/10/27 | 493 | 501 | 490 | 498 | 1,690,000 |
| 2010/10/26 | 501 | 507 | 493 | 494 | 1,743,000 |
| 2010/10/25 | 499 | 515 | 498 | 509 | 1,735,000 |
| 2010/10/22 | 491 | 510 | 485 | 505 | 3,141,000 |
| 2010/10/21 | 517 | 517 | 493 | 494 | 2,533,000 |
| 2010/10/20 | 516 | 521 | 503 | 518 | 2,164,000 |
| 2010/10/19 | 523 | 528 | 521 | 523 | 1,099,000 |
| 2010/10/18 | 531 | 534 | 520 | 523 | 2,089,000 |
| 2010/10/15 | 535 | 550 | 533 | 537 | 3,064,000 |
| 2010/10/14 | 538 | 544 | 535 | 541 | 1,181,000 |
| 2010/10/13 | 557 | 558 | 534 | 536 | 1,712,000 |
| 2010/10/12 | 559 | 559 | 546 | 552 | 2,183,000 |
| 2010/10/08 | 547 | 557 | 546 | 550 | 2,528,000 |
| 2010/10/07 | 548 | 556 | 546 | 549 | 2,035,000 |
| 2010/10/06 | 554 | 557 | 546 | 548 | 2,597,000 |
| 2010/10/05 | 533 | 545 | 525 | 545 | 4,276,000 |
| 2010/10/04 | 531 | 538 | 525 | 528 | 2,680,000 |
| 2010/10/01 | 542 | 545 | 531 | 531 | 2,499,000 |
| 2010/09/30 | 550 | 558 | 537 | 537 | 3,061,000 |
| 2010/09/29 | 558 | 564 | 547 | 548 | 4,474,000 |
| 2010/09/28 | 560 | 578 | 559 | 559 | 3,950,000 |
| 2010/09/27 | 553 | 568 | 552 | 568 | 3,022,000 |
| 2010/09/24 | 551 | 566 | 549 | 551 | 3,293,000 |
| 2010/09/22 | 574 | 578 | 567 | 568 | 2,076,000 |
| 2010/09/21 | 593 | 596 | 580 | 583 | 2,727,000 |
| 2010/09/17 | 588 | 591 | 581 | 588 | 4,189,000 |
| 2010/09/16 | 590 | 596 | 580 | 581 | 7,985,000 |
| 2010/09/15 | 565 | 584 | 562 | 577 | 5,819,000 |
| 2010/09/14 | 574 | 578 | 565 | 568 | 5,385,000 |
| 2010/09/13 | 562 | 583 | 556 | 576 | 11,837,000 |
| 2010/09/10 | 552 | 562 | 550 | 554 | 5,486,000 |
| 2010/09/09 | 542 | 552 | 540 | 547 | 4,390,000 |
| 2010/09/08 | 535 | 539 | 530 | 533 | 3,220,000 |
| 2010/09/07 | 547 | 553 | 542 | 542 | 4,620,000 |
| 2010/09/06 | 536 | 557 | 532 | 553 | 10,054,000 |
| 2010/09/03 | 522 | 531 | 518 | 531 | 4,415,000 |
| 2010/09/02 | 534 | 535 | 516 | 519 | 5,402,000 |
| 2010/09/01 | 516 | 529 | 513 | 524 | 6,656,000 |
| 2010/08/31 | 520 | 534 | 512 | 512 | 8,869,000 |
| 2010/08/30 | 538 | 546 | 528 | 530 | 9,031,000 |
| 2010/08/27 | 507 | 533 | 506 | 530 | 8,399,000 |
| 2010/08/26 | 517 | 522 | 510 | 515 | 7,607,000 |
| 2010/08/25 | 494 | 514 | 491 | 508 | 11,123,000 |
| 2010/08/24 | 518 | 519 | 499 | 501 | 8,760,000 |
| 2010/08/23 | 531 | 537 | 522 | 526 | 11,644,000 |
| 2010/08/20 | 500 | 532 | 496 | 527 | 14,339,000 |
| 2010/08/19 | 490 | 510 | 490 | 510 | 7,441,000 |
| 2010/08/18 | 500 | 504 | 484 | 494 | 10,895,000 |
| 2010/08/17 | 466 | 478 | 462 | 471 | 4,804,000 |
| 2010/08/16 | 479 | 481 | 471 | 474 | 3,555,000 |
| 2010/08/13 | 490 | 497 | 476 | 488 | 6,448,000 |
| 2010/08/12 | 473 | 497 | 471 | 495 | 7,161,000 |
| 2010/08/11 | 506 | 507 | 486 | 488 | 5,994,000 |
| 2010/08/10 | 531 | 537 | 513 | 515 | 4,282,000 |
| 2010/08/09 | 528 | 540 | 523 | 530 | 6,001,000 |
| 2010/08/06 | 505 | 538 | 501 | 538 | 10,742,000 |
| 2010/08/05 | 525 | 526 | 504 | 507 | 4,854,000 |
| 2010/08/04 | 522 | 530 | 514 | 515 | 5,730,000 |
| 2010/08/03 | 541 | 543 | 512 | 526 | 10,246,000 |
| 2010/08/02 | 536 | 547 | 531 | 533 | 9,887,000 |
| 2010/07/30 | 591 | 600 | 531 | 541 | 22,604,000 |
| 2010/07/29 | 564 | 607 | 562 | 592 | 27,703,000 |
| 2010/07/28 | 572 | 577 | 561 | 567 | 11,774,000 |
| 2010/07/27 | 572 | 580 | 554 | 558 | 20,934,000 |
| 2010/07/26 | 527 | 579 | 524 | 577 | 26,189,000 |
| 2010/07/23 | 490 | 511 | 482 | 507 | 9,677,000 |
| 2010/07/22 | 475 | 488 | 454 | 474 | 10,176,000 |
| 2010/07/21 | 513 | 515 | 480 | 482 | 4,160,000 |
| 2010/07/20 | 511 | 523 | 506 | 507 | 2,993,000 |
| 2010/07/16 | 521 | 532 | 505 | 521 | 4,647,000 |
| 2010/07/15 | 547 | 548 | 519 | 522 | 6,650,000 |
| 2010/07/14 | 565 | 572 | 551 | 555 | 3,843,000 |
| 2010/07/13 | 574 | 578 | 550 | 552 | 3,380,000 |
| 2010/07/12 | 578 | 587 | 562 | 568 | 5,041,000 |
| 2010/07/09 | 566 | 582 | 540 | 568 | 5,876,000 |
| 2010/07/08 | 577 | 579 | 552 | 556 | 3,256,000 |
| 2010/07/07 | 582 | 599 | 549 | 551 | 7,125,000 |
| 2010/07/06 | 571 | 579 | 539 | 577 | 7,509,000 |
| 2010/07/05 | 595 | 610 | 577 | 581 | 5,228,000 |
| 2010/07/02 | 610 | 614 | 584 | 600 | 4,148,000 |
| 2010/07/01 | 623 | 640 | 592 | 596 | 5,485,000 |
| 2010/06/30 | 619 | 627 | 600 | 619 | 5,856,000 |
| 2010/06/29 | 647 | 688 | 633 | 643 | 6,746,000 |
| 2010/06/28 | 689 | 694 | 646 | 646 | 3,585,000 |
| 2010/06/25 | 702 | 706 | 662 | 672 | 4,725,000 |
| 2010/06/24 | 710 | 739 | 697 | 717 | 5,437,000 |
| 2010/06/23 | 754 | 776 | 701 | 723 | 10,812,000 |
| 2010/06/22 | 758 | 788 | 736 | 769 | 10,145,000 |
| 2010/06/21 | 722 | 754 | 720 | 750 | 12,629,000 |
| 2010/06/18 | 709 | 729 | 674 | 695 | 13,800,000 |
| 2010/06/17 | 645 | 695 | 640 | 694 | 18,044,000 |
| 2010/06/16 | 649 | 653 | 637 | 638 | 6,272,000 |
| 2010/06/15 | 612 | 640 | 608 | 629 | 10,365,000 |
| 2010/06/14 | 551 | 619 | 551 | 616 | 9,111,000 |
| 2010/06/11 | 548 | 556 | 540 | 544 | 3,282,000 |
| 2010/06/10 | 538 | 542 | 523 | 538 | 2,990,000 |
| 2010/06/09 | 549 | 553 | 524 | 528 | 4,206,000 |
| 2010/06/08 | 564 | 566 | 532 | 539 | 7,404,000 |
| 2010/06/07 | 598 | 598 | 574 | 574 | 3,892,000 |
| 2010/06/04 | 606 | 629 | 603 | 613 | 5,524,000 |
| 2010/06/03 | 619 | 626 | 602 | 605 | 4,795,000 |
| 2010/06/02 | 612 | 631 | 592 | 600 | 7,143,000 |
| 2010/06/01 | 611 | 630 | 601 | 612 | 6,208,000 |
| 2010/05/31 | 581 | 616 | 581 | 609 | 6,938,000 |
| 2010/05/28 | 565 | 593 | 565 | 579 | 3,580,000 |
| 2010/05/27 | 526 | 561 | 524 | 555 | 3,233,000 |
| 2010/05/26 | 575 | 576 | 521 | 534 | 4,904,000 |
| 2010/05/25 | 583 | 605 | 552 | 555 | 4,097,000 |
| 2010/05/24 | 564 | 598 | 546 | 587 | 4,201,000 |
| 2010/05/21 | 540 | 559 | 533 | 550 | 2,282,000 |
| 2010/05/20 | 564 | 581 | 550 | 558 | 1,839,000 |
| 2010/05/19 | 547 | 574 | 533 | 569 | 2,446,000 |
| 2010/05/18 | 602 | 602 | 537 | 557 | 4,371,000 |
| 2010/05/17 | 616 | 627 | 578 | 585 | 7,406,000 |
| 2010/05/14 | 551 | 618 | 546 | 607 | 9,396,000 |
| 2010/05/13 | 565 | 585 | 550 | 557 | 3,619,000 |
| 2010/05/12 | 554 | 563 | 541 | 545 | 896,000 |
| 2010/05/11 | 567 | 577 | 542 | 550 | 1,832,000 |
| 2010/05/10 | 570 | 579 | 554 | 558 | 1,493,000 |
| 2010/05/07 | 518 | 597 | 508 | 560 | 3,779,000 |
| 2010/05/06 | 556 | 565 | 543 | 548 | 1,360,000 |
| 2010/04/30 | 578 | 580 | 562 | 566 | 2,066,000 |
| 2010/04/28 | 573 | 588 | 568 | 568 | 3,297,000 |
| 2010/04/27 | 544 | 586 | 542 | 583 | 4,312,000 |
| 2010/04/26 | 549 | 553 | 546 | 546 | 1,205,000 |
| 2010/04/23 | 556 | 569 | 541 | 545 | 2,146,000 |
| 2010/04/22 | 561 | 575 | 556 | 563 | 1,885,000 |
| 2010/04/21 | 559 | 582 | 547 | 572 | 3,662,000 |
| 2010/04/20 | 572 | 577 | 548 | 551 | 2,195,000 |
| 2010/04/19 | 554 | 578 | 547 | 567 | 3,079,000 |
| 2010/04/16 | 592 | 592 | 571 | 574 | 3,454,000 |
| 2010/04/15 | 613 | 617 | 600 | 602 | 2,156,000 |
| 2010/04/14 | 621 | 626 | 607 | 612 | 2,899,000 |
| 2010/04/13 | 638 | 642 | 603 | 614 | 4,341,000 |
| 2010/04/12 | 660 | 660 | 633 | 635 | 9,184,000 |
| 2010/04/09 | 639 | 672 | 637 | 661 | 14,297,000 |
| 2010/04/08 | 617 | 632 | 614 | 621 | 3,822,000 |
| 2010/04/07 | 639 | 645 | 621 | 627 | 4,326,000 |
| 2010/04/06 | 640 | 645 | 613 | 633 | 6,122,000 |
| 2010/04/05 | 601 | 639 | 593 | 636 | 8,154,000 |
| 2010/04/02 | 589 | 615 | 572 | 592 | 5,210,000 |
| 2010/04/01 | 625 | 625 | 562 | 595 | 9,210,000 |
| 2010/03/31 | 643 | 644 | 601 | 605 | 5,468,000 |
| 2010/03/30 | 640 | 662 | 626 | 634 | 10,505,000 |
| 2010/03/29 | 585 | 637 | 581 | 637 | 12,073,000 |
| 2010/03/26 | 584 | 616 | 563 | 571 | 16,898,000 |
| 2010/03/25 | 516 | 604 | 513 | 574 | 23,252,000 |
| 2010/03/24 | 510 | 517 | 503 | 510 | 6,166,000 |
| 2010/03/23 | 484 | 497 | 470 | 492 | 3,084,000 |
| 2010/03/19 | 504 | 505 | 480 | 485 | 3,406,000 |
| 2010/03/18 | 507 | 520 | 497 | 500 | 5,023,000 |
| 2010/03/17 | 503 | 506 | 498 | 503 | 1,902,000 |
| 2010/03/16 | 505 | 515 | 491 | 497 | 4,563,000 |
| 2010/03/15 | 490 | 512 | 482 | 511 | 3,906,000 |
| 2010/03/12 | 497 | 502 | 473 | 489 | 5,216,000 |
| 2010/03/11 | 510 | 518 | 479 | 492 | 8,717,000 |
| 2010/03/10 | 485 | 496 | 477 | 495 | 7,481,000 |
| 2010/03/09 | 460 | 476 | 459 | 465 | 10,353,000 |
| 2010/03/08 | 450 | 458 | 445 | 448 | 5,956,000 |
| 2010/03/05 | 446 | 459 | 439 | 455 | 11,502,000 |
| 2010/03/04 | 444 | 450 | 438 | 444 | 8,002,000 |
| 2010/03/03 | 451 | 453 | 436 | 443 | 16,091,000 |
| 2010/03/02 | 428 | 455 | 427 | 451 | 25,211,000 |
| 2010/03/01 | 423 | 429 | 417 | 425 | 6,473,000 |
| 2010/02/26 | 420 | 428 | 414 | 426 | 10,872,000 |
| 2010/02/25 | 419 | 429 | 406 | 413 | 10,370,000 |
| 2010/02/24 | 426 | 433 | 415 | 418 | 8,193,000 |
| 2010/02/23 | 440 | 448 | 423 | 434 | 15,312,000 |
| 2010/02/22 | 423 | 445 | 415 | 445 | 12,750,000 |
| 2010/02/19 | 428 | 451 | 410 | 422 | 37,747,000 |
| 2010/02/18 | 411 | 435 | 409 | 431 | 31,905,000 |
| 2010/02/17 | 383 | 400 | 375 | 400 | 9,189,000 |
| 2010/02/16 | 376 | 381 | 370 | 372 | 2,854,000 |
| 2010/02/15 | 373 | 383 | 368 | 376 | 5,333,000 |
| 2010/02/12 | 373 | 379 | 357 | 375 | 8,257,000 |
| 2010/02/10 | 394 | 401 | 365 | 368 | 16,337,000 |
| 2010/02/09 | 390 | 399 | 377 | 385 | 12,780,000 |
| 2010/02/08 | 382 | 392 | 370 | 383 | 10,061,000 |
| 2010/02/05 | 398 | 411 | 372 | 384 | 21,522,000 |
| 2010/02/04 | 373 | 402 | 370 | 397 | 16,818,000 |
| 2010/02/03 | 335 | 370 | 333 | 363 | 9,466,000 |
| 2010/02/02 | 325 | 336 | 321 | 329 | 3,081,000 |
| 2010/02/01 | 307 | 335 | 298 | 332 | 4,002,000 |
| 2010/01/29 | 317 | 346 | 303 | 316 | 6,889,000 |
| 2010/01/28 | 315 | 324 | 313 | 320 | 1,511,000 |
| 2010/01/27 | 314 | 328 | 307 | 314 | 3,517,000 |
| 2010/01/26 | 324 | 329 | 308 | 309 | 2,028,000 |
| 2010/01/25 | 338 | 340 | 317 | 330 | 4,447,000 |
| 2010/01/22 | 325 | 340 | 322 | 338 | 4,304,000 |
| 2010/01/21 | 289 | 340 | 281 | 337 | 6,369,000 |
| 2010/01/20 | 314 | 319 | 292 | 294 | 2,514,000 |
| 2010/01/19 | 321 | 327 | 310 | 314 | 2,691,000 |
| 2010/01/18 | 296 | 327 | 293 | 322 | 3,303,000 |
| 2010/01/15 | 290 | 305 | 286 | 301 | 3,521,000 |
| 2010/01/14 | 284 | 298 | 275 | 296 | 3,252,000 |
| 2010/01/13 | 263 | 264 | 257 | 260 | 850,000 |
| 2010/01/12 | 259 | 266 | 255 | 264 | 2,569,000 |
| 2010/01/08 | 217 | 251 | 217 | 251 | 2,452,000 |
| 2010/01/07 | 220 | 222 | 217 | 217 | 499,000 |
| 2010/01/06 | 221 | 224 | 220 | 224 | 136,000 |
| 2010/01/05 | 221 | 228 | 221 | 223 | 322,000 |
| 2010/01/04 | 216 | 220 | 214 | 220 | 164,000 |