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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,740 | 1,774 | 1,733 | 1,757 | 437,900 |
| 2021/12/29 | 1,709 | 1,736 | 1,702 | 1,734 | 337,000 |
| 2021/12/28 | 1,680 | 1,706 | 1,669 | 1,706 | 394,700 |
| 2021/12/27 | 1,657 | 1,668 | 1,635 | 1,650 | 166,300 |
| 2021/12/24 | 1,664 | 1,670 | 1,631 | 1,655 | 371,700 |
| 2021/12/23 | 1,592 | 1,652 | 1,590 | 1,649 | 589,800 |
| 2021/12/22 | 1,585 | 1,598 | 1,534 | 1,552 | 467,400 |
| 2021/12/21 | 1,618 | 1,624 | 1,565 | 1,580 | 317,600 |
| 2021/12/20 | 1,620 | 1,645 | 1,582 | 1,582 | 270,000 |
| 2021/12/17 | 1,670 | 1,681 | 1,646 | 1,658 | 348,000 |
| 2021/12/16 | 1,700 | 1,705 | 1,635 | 1,676 | 555,200 |
| 2021/12/15 | 1,645 | 1,693 | 1,640 | 1,666 | 526,400 |
| 2021/12/14 | 1,590 | 1,655 | 1,585 | 1,645 | 634,600 |
| 2021/12/13 | 1,570 | 1,622 | 1,567 | 1,615 | 505,900 |
| 2021/12/10 | 1,560 | 1,570 | 1,552 | 1,556 | 224,000 |
| 2021/12/09 | 1,555 | 1,580 | 1,553 | 1,566 | 195,800 |
| 2021/12/08 | 1,602 | 1,610 | 1,574 | 1,582 | 501,600 |
| 2021/12/07 | 1,527 | 1,563 | 1,515 | 1,559 | 448,900 |
| 2021/12/06 | 1,500 | 1,515 | 1,487 | 1,497 | 219,600 |
| 2021/12/03 | 1,451 | 1,498 | 1,441 | 1,498 | 422,600 |
| 2021/12/02 | 1,432 | 1,460 | 1,429 | 1,431 | 402,200 |
| 2021/12/01 | 1,430 | 1,449 | 1,394 | 1,439 | 507,100 |
| 2021/11/30 | 1,446 | 1,468 | 1,411 | 1,411 | 618,600 |
| 2021/11/29 | 1,465 | 1,475 | 1,402 | 1,416 | 1,179,600 |
| 2021/11/26 | 1,525 | 1,531 | 1,477 | 1,494 | 525,800 |
| 2021/11/25 | 1,532 | 1,551 | 1,519 | 1,539 | 232,600 |
| 2021/11/24 | 1,548 | 1,566 | 1,520 | 1,528 | 598,300 |
| 2021/11/22 | 1,585 | 1,586 | 1,564 | 1,566 | 273,000 |
| 2021/11/19 | 1,557 | 1,590 | 1,553 | 1,589 | 312,900 |
| 2021/11/18 | 1,545 | 1,582 | 1,537 | 1,571 | 462,200 |
| 2021/11/17 | 1,543 | 1,549 | 1,518 | 1,545 | 430,600 |
| 2021/11/16 | 1,516 | 1,530 | 1,491 | 1,525 | 433,300 |
| 2021/11/15 | 1,539 | 1,539 | 1,496 | 1,525 | 876,500 |
| 2021/11/12 | 1,530 | 1,560 | 1,529 | 1,553 | 885,400 |
| 2021/11/11 | 1,504 | 1,530 | 1,493 | 1,509 | 805,700 |
| 2021/11/10 | 1,494 | 1,504 | 1,480 | 1,489 | 345,100 |
| 2021/11/09 | 1,530 | 1,540 | 1,494 | 1,498 | 704,700 |
| 2021/11/08 | 1,581 | 1,582 | 1,531 | 1,547 | 565,100 |
| 2021/11/05 | 1,639 | 1,648 | 1,588 | 1,607 | 419,100 |
| 2021/11/04 | 1,608 | 1,629 | 1,602 | 1,629 | 384,200 |
| 2021/11/02 | 1,600 | 1,605 | 1,573 | 1,584 | 349,900 |
| 2021/11/01 | 1,600 | 1,612 | 1,585 | 1,595 | 401,600 |
| 2021/10/29 | 1,566 | 1,578 | 1,538 | 1,560 | 423,000 |
| 2021/10/28 | 1,551 | 1,567 | 1,541 | 1,560 | 1,041,900 |
| 2021/10/27 | 1,581 | 1,596 | 1,552 | 1,561 | 478,500 |
| 2021/10/26 | 1,611 | 1,616 | 1,582 | 1,592 | 529,800 |
| 2021/10/25 | 1,575 | 1,604 | 1,563 | 1,598 | 875,800 |
| 2021/10/22 | 1,531 | 1,629 | 1,531 | 1,556 | 1,434,900 |
| 2021/10/21 | 1,543 | 1,578 | 1,533 | 1,538 | 437,600 |
| 2021/10/20 | 1,604 | 1,610 | 1,550 | 1,553 | 474,600 |
| 2021/10/19 | 1,578 | 1,610 | 1,570 | 1,573 | 578,700 |
| 2021/10/18 | 1,582 | 1,588 | 1,546 | 1,558 | 484,500 |
| 2021/10/15 | 1,495 | 1,571 | 1,493 | 1,569 | 762,600 |
| 2021/10/14 | 1,487 | 1,496 | 1,459 | 1,473 | 441,700 |
| 2021/10/13 | 1,500 | 1,518 | 1,471 | 1,471 | 614,300 |
| 2021/10/12 | 1,555 | 1,560 | 1,502 | 1,508 | 507,000 |
| 2021/10/11 | 1,529 | 1,567 | 1,506 | 1,549 | 532,400 |
| 2021/10/08 | 1,573 | 1,584 | 1,524 | 1,526 | 522,400 |
| 2021/10/07 | 1,529 | 1,562 | 1,516 | 1,533 | 456,300 |
| 2021/10/06 | 1,601 | 1,607 | 1,501 | 1,516 | 738,600 |
| 2021/10/05 | 1,566 | 1,570 | 1,508 | 1,547 | 865,500 |
| 2021/10/04 | 1,693 | 1,693 | 1,604 | 1,606 | 602,200 |
| 2021/10/01 | 1,684 | 1,703 | 1,658 | 1,671 | 590,100 |
| 2021/09/30 | 1,739 | 1,745 | 1,690 | 1,704 | 519,200 |
| 2021/09/29 | 1,753 | 1,755 | 1,702 | 1,727 | 1,118,100 |
| 2021/09/28 | 1,856 | 1,856 | 1,811 | 1,823 | 472,400 |
| 2021/09/27 | 1,896 | 1,912 | 1,870 | 1,874 | 336,200 |
| 2021/09/24 | 1,906 | 1,923 | 1,889 | 1,906 | 315,600 |
| 2021/09/22 | 1,926 | 1,926 | 1,841 | 1,858 | 617,700 |
| 2021/09/21 | 1,925 | 1,955 | 1,901 | 1,942 | 444,200 |
| 2021/09/17 | 1,954 | 2,005 | 1,941 | 1,984 | 803,000 |
| 2021/09/16 | 2,020 | 2,023 | 1,956 | 1,967 | 426,200 |
| 2021/09/15 | 1,959 | 2,018 | 1,943 | 2,010 | 526,600 |
| 2021/09/14 | 1,963 | 1,979 | 1,933 | 1,979 | 328,500 |
| 2021/09/13 | 1,912 | 1,945 | 1,879 | 1,944 | 373,100 |
| 2021/09/10 | 1,906 | 1,946 | 1,891 | 1,910 | 895,400 |
| 2021/09/09 | 1,953 | 1,984 | 1,942 | 1,972 | 640,400 |
| 2021/09/08 | 1,877 | 1,955 | 1,877 | 1,955 | 985,700 |
| 2021/09/07 | 1,847 | 1,905 | 1,842 | 1,901 | 918,800 |
| 2021/09/06 | 1,785 | 1,845 | 1,785 | 1,828 | 953,100 |
| 2021/09/03 | 1,697 | 1,788 | 1,685 | 1,778 | 1,559,300 |
| 2021/09/02 | 1,602 | 1,639 | 1,602 | 1,639 | 404,600 |
| 2021/09/01 | 1,559 | 1,602 | 1,553 | 1,602 | 382,500 |
| 2021/08/31 | 1,521 | 1,574 | 1,521 | 1,564 | 326,000 |
| 2021/08/30 | 1,523 | 1,539 | 1,516 | 1,529 | 179,800 |
| 2021/08/27 | 1,494 | 1,519 | 1,488 | 1,504 | 253,000 |
| 2021/08/26 | 1,527 | 1,544 | 1,495 | 1,502 | 332,500 |
| 2021/08/25 | 1,568 | 1,573 | 1,532 | 1,543 | 328,200 |
| 2021/08/24 | 1,540 | 1,577 | 1,536 | 1,567 | 326,300 |
| 2021/08/23 | 1,463 | 1,523 | 1,458 | 1,519 | 440,400 |
| 2021/08/20 | 1,508 | 1,535 | 1,466 | 1,469 | 540,100 |
| 2021/08/19 | 1,500 | 1,515 | 1,492 | 1,492 | 329,400 |
| 2021/08/18 | 1,510 | 1,524 | 1,490 | 1,515 | 291,800 |
| 2021/08/17 | 1,569 | 1,572 | 1,512 | 1,515 | 427,600 |
| 2021/08/16 | 1,601 | 1,602 | 1,542 | 1,551 | 439,600 |
| 2021/08/13 | 1,610 | 1,632 | 1,609 | 1,620 | 278,000 |
| 2021/08/12 | 1,660 | 1,685 | 1,631 | 1,633 | 283,200 |
| 2021/08/11 | 1,638 | 1,638 | 1,613 | 1,630 | 240,500 |
| 2021/08/10 | 1,603 | 1,631 | 1,596 | 1,631 | 340,300 |
| 2021/08/06 | 1,597 | 1,608 | 1,583 | 1,603 | 356,700 |
| 2021/08/05 | 1,570 | 1,607 | 1,567 | 1,602 | 497,100 |
| 2021/08/04 | 1,612 | 1,620 | 1,590 | 1,606 | 454,300 |
| 2021/08/03 | 1,578 | 1,612 | 1,574 | 1,601 | 413,700 |
| 2021/08/02 | 1,575 | 1,634 | 1,555 | 1,583 | 685,000 |
| 2021/07/30 | 1,680 | 1,681 | 1,513 | 1,542 | 1,587,400 |
| 2021/07/29 | 1,655 | 1,681 | 1,644 | 1,681 | 311,800 |
| 2021/07/28 | 1,655 | 1,659 | 1,620 | 1,637 | 316,200 |
| 2021/07/27 | 1,696 | 1,700 | 1,678 | 1,684 | 228,700 |
| 2021/07/26 | 1,690 | 1,691 | 1,668 | 1,678 | 258,900 |
| 2021/07/21 | 1,675 | 1,690 | 1,638 | 1,650 | 246,000 |
| 2021/07/20 | 1,660 | 1,680 | 1,643 | 1,652 | 303,300 |
| 2021/07/19 | 1,718 | 1,724 | 1,674 | 1,687 | 555,500 |
| 2021/07/16 | 1,753 | 1,775 | 1,746 | 1,746 | 312,400 |
| 2021/07/15 | 1,775 | 1,775 | 1,745 | 1,749 | 286,300 |
| 2021/07/14 | 1,748 | 1,784 | 1,741 | 1,776 | 585,000 |
| 2021/07/13 | 1,684 | 1,772 | 1,682 | 1,759 | 872,400 |
| 2021/07/12 | 1,594 | 1,658 | 1,583 | 1,658 | 583,400 |
| 2021/07/09 | 1,570 | 1,570 | 1,523 | 1,555 | 610,800 |
| 2021/07/08 | 1,622 | 1,634 | 1,602 | 1,602 | 320,100 |
| 2021/07/07 | 1,652 | 1,655 | 1,626 | 1,630 | 305,000 |
| 2021/07/06 | 1,672 | 1,700 | 1,654 | 1,677 | 255,800 |
| 2021/07/05 | 1,703 | 1,703 | 1,665 | 1,670 | 351,600 |
| 2021/07/02 | 1,715 | 1,725 | 1,703 | 1,720 | 351,200 |
| 2021/07/01 | 1,709 | 1,725 | 1,676 | 1,687 | 366,900 |
| 2021/06/30 | 1,675 | 1,716 | 1,674 | 1,709 | 405,700 |
| 2021/06/29 | 1,702 | 1,713 | 1,677 | 1,702 | 321,200 |
| 2021/06/28 | 1,712 | 1,738 | 1,712 | 1,726 | 360,500 |
| 2021/06/25 | 1,688 | 1,705 | 1,683 | 1,700 | 246,600 |
| 2021/06/24 | 1,682 | 1,684 | 1,661 | 1,671 | 252,200 |
| 2021/06/23 | 1,668 | 1,695 | 1,660 | 1,688 | 245,900 |
| 2021/06/22 | 1,678 | 1,688 | 1,650 | 1,668 | 267,500 |
| 2021/06/21 | 1,665 | 1,667 | 1,606 | 1,615 | 480,800 |
| 2021/06/18 | 1,727 | 1,740 | 1,699 | 1,699 | 451,700 |
| 2021/06/17 | 1,700 | 1,733 | 1,687 | 1,731 | 287,800 |
| 2021/06/16 | 1,669 | 1,707 | 1,660 | 1,703 | 272,100 |
| 2021/06/15 | 1,687 | 1,696 | 1,671 | 1,678 | 144,400 |
| 2021/06/14 | 1,684 | 1,706 | 1,666 | 1,699 | 174,500 |
| 2021/06/11 | 1,709 | 1,720 | 1,679 | 1,684 | 233,700 |
| 2021/06/10 | 1,702 | 1,716 | 1,663 | 1,714 | 234,700 |
| 2021/06/09 | 1,755 | 1,755 | 1,704 | 1,710 | 267,500 |
| 2021/06/08 | 1,746 | 1,768 | 1,740 | 1,754 | 287,000 |
| 2021/06/07 | 1,721 | 1,743 | 1,710 | 1,728 | 249,700 |
| 2021/06/04 | 1,687 | 1,728 | 1,677 | 1,708 | 327,700 |
| 2021/06/03 | 1,663 | 1,696 | 1,646 | 1,687 | 458,000 |
| 2021/06/02 | 1,660 | 1,660 | 1,619 | 1,623 | 470,400 |
| 2021/06/01 | 1,711 | 1,723 | 1,670 | 1,678 | 292,200 |
| 2021/05/31 | 1,688 | 1,690 | 1,661 | 1,674 | 239,500 |
| 2021/05/28 | 1,650 | 1,676 | 1,636 | 1,671 | 287,500 |
| 2021/05/27 | 1,627 | 1,643 | 1,618 | 1,628 | 515,700 |
| 2021/05/26 | 1,582 | 1,626 | 1,572 | 1,620 | 525,900 |
| 2021/05/25 | 1,575 | 1,587 | 1,551 | 1,564 | 235,200 |
| 2021/05/24 | 1,580 | 1,613 | 1,571 | 1,573 | 304,400 |
| 2021/05/21 | 1,631 | 1,632 | 1,597 | 1,600 | 271,700 |
| 2021/05/20 | 1,606 | 1,632 | 1,593 | 1,629 | 268,200 |
| 2021/05/19 | 1,600 | 1,623 | 1,593 | 1,607 | 431,100 |
| 2021/05/18 | 1,609 | 1,665 | 1,597 | 1,640 | 628,400 |
| 2021/05/17 | 1,628 | 1,636 | 1,555 | 1,584 | 467,300 |
| 2021/05/14 | 1,630 | 1,644 | 1,570 | 1,593 | 699,800 |
| 2021/05/13 | 1,593 | 1,630 | 1,576 | 1,611 | 717,700 |
| 2021/05/12 | 1,689 | 1,705 | 1,587 | 1,606 | 562,200 |
| 2021/05/11 | 1,740 | 1,747 | 1,678 | 1,681 | 333,200 |
| 2021/05/10 | 1,748 | 1,785 | 1,748 | 1,761 | 217,800 |
| 2021/05/07 | 1,752 | 1,770 | 1,739 | 1,762 | 357,600 |
| 2021/05/06 | 1,753 | 1,757 | 1,715 | 1,734 | 377,900 |
| 2021/04/30 | 1,802 | 1,811 | 1,744 | 1,746 | 368,100 |
| 2021/04/28 | 1,778 | 1,790 | 1,762 | 1,782 | 297,700 |
| 2021/04/27 | 1,850 | 1,851 | 1,793 | 1,793 | 365,600 |
| 2021/04/26 | 1,858 | 1,906 | 1,846 | 1,851 | 660,500 |
| 2021/04/23 | 1,835 | 1,895 | 1,831 | 1,853 | 886,300 |
| 2021/04/22 | 1,789 | 1,858 | 1,788 | 1,831 | 773,500 |
| 2021/04/21 | 1,773 | 1,776 | 1,712 | 1,750 | 710,700 |
| 2021/04/20 | 1,769 | 1,861 | 1,761 | 1,805 | 985,700 |
| 2021/04/19 | 1,779 | 1,798 | 1,774 | 1,775 | 389,700 |
| 2021/04/16 | 1,818 | 1,831 | 1,796 | 1,805 | 309,400 |
| 2021/04/15 | 1,849 | 1,849 | 1,806 | 1,832 | 421,400 |
| 2021/04/14 | 1,810 | 1,840 | 1,779 | 1,835 | 523,600 |
| 2021/04/13 | 1,740 | 1,836 | 1,731 | 1,823 | 950,300 |
| 2021/04/12 | 1,699 | 1,719 | 1,685 | 1,712 | 176,300 |
| 2021/04/09 | 1,710 | 1,742 | 1,698 | 1,698 | 220,500 |
| 2021/04/08 | 1,723 | 1,726 | 1,703 | 1,710 | 146,000 |
| 2021/04/07 | 1,709 | 1,737 | 1,702 | 1,737 | 216,800 |
| 2021/04/06 | 1,736 | 1,738 | 1,702 | 1,716 | 263,100 |
| 2021/04/05 | 1,779 | 1,779 | 1,729 | 1,735 | 309,600 |
| 2021/04/02 | 1,748 | 1,769 | 1,730 | 1,765 | 393,800 |
| 2021/04/01 | 1,707 | 1,728 | 1,691 | 1,716 | 465,600 |
| 2021/03/31 | 1,699 | 1,709 | 1,656 | 1,663 | 313,000 |
| 2021/03/30 | 1,727 | 1,727 | 1,665 | 1,679 | 413,300 |
| 2021/03/29 | 1,728 | 1,737 | 1,685 | 1,710 | 376,700 |
| 2021/03/26 | 1,700 | 1,707 | 1,681 | 1,688 | 218,900 |
| 2021/03/25 | 1,690 | 1,691 | 1,661 | 1,666 | 262,300 |
| 2021/03/24 | 1,685 | 1,705 | 1,650 | 1,650 | 352,800 |
| 2021/03/23 | 1,770 | 1,784 | 1,718 | 1,718 | 326,100 |
| 2021/03/22 | 1,775 | 1,783 | 1,745 | 1,745 | 267,300 |
| 2021/03/19 | 1,730 | 1,786 | 1,723 | 1,786 | 318,100 |
| 2021/03/18 | 1,750 | 1,789 | 1,745 | 1,760 | 511,100 |
| 2021/03/17 | 1,724 | 1,741 | 1,699 | 1,728 | 254,500 |
| 2021/03/16 | 1,718 | 1,743 | 1,697 | 1,741 | 295,500 |
| 2021/03/15 | 1,742 | 1,754 | 1,710 | 1,738 | 960,900 |
| 2021/03/12 | 1,662 | 1,713 | 1,640 | 1,706 | 1,060,000 |
| 2021/03/11 | 1,591 | 1,625 | 1,552 | 1,622 | 672,600 |
| 2021/03/10 | 1,560 | 1,600 | 1,551 | 1,600 | 886,000 |
| 2021/03/09 | 1,505 | 1,524 | 1,477 | 1,511 | 306,800 |
| 2021/03/08 | 1,548 | 1,549 | 1,468 | 1,475 | 344,500 |
| 2021/03/05 | 1,500 | 1,516 | 1,471 | 1,516 | 236,500 |
| 2021/03/04 | 1,455 | 1,513 | 1,452 | 1,508 | 318,500 |
| 2021/03/03 | 1,507 | 1,519 | 1,486 | 1,493 | 340,500 |
| 2021/03/02 | 1,550 | 1,560 | 1,506 | 1,517 | 322,000 |
| 2021/03/01 | 1,536 | 1,562 | 1,512 | 1,533 | 439,600 |
| 2021/02/26 | 1,525 | 1,558 | 1,523 | 1,533 | 484,600 |
| 2021/02/25 | 1,575 | 1,595 | 1,572 | 1,577 | 415,200 |
| 2021/02/24 | 1,605 | 1,606 | 1,531 | 1,537 | 629,800 |
| 2021/02/22 | 1,626 | 1,647 | 1,619 | 1,635 | 260,300 |
| 2021/02/19 | 1,580 | 1,625 | 1,579 | 1,608 | 406,600 |
| 2021/02/18 | 1,640 | 1,640 | 1,572 | 1,585 | 597,300 |
| 2021/02/17 | 1,590 | 1,654 | 1,580 | 1,640 | 599,000 |
| 2021/02/16 | 1,641 | 1,656 | 1,600 | 1,601 | 456,700 |
| 2021/02/15 | 1,663 | 1,663 | 1,644 | 1,654 | 342,100 |
| 2021/02/12 | 1,676 | 1,678 | 1,642 | 1,654 | 314,600 |
| 2021/02/10 | 1,668 | 1,678 | 1,650 | 1,674 | 317,800 |
| 2021/02/09 | 1,709 | 1,717 | 1,655 | 1,678 | 453,600 |
| 2021/02/08 | 1,648 | 1,695 | 1,632 | 1,695 | 438,200 |
| 2021/02/05 | 1,700 | 1,702 | 1,659 | 1,668 | 371,600 |
| 2021/02/04 | 1,712 | 1,712 | 1,652 | 1,680 | 500,600 |
| 2021/02/03 | 1,819 | 1,819 | 1,712 | 1,725 | 610,500 |
| 2021/02/02 | 1,770 | 1,795 | 1,737 | 1,774 | 419,100 |
| 2021/02/01 | 1,720 | 1,759 | 1,623 | 1,743 | 895,100 |
| 2021/01/29 | 1,846 | 1,846 | 1,692 | 1,713 | 820,500 |
| 2021/01/28 | 1,803 | 1,855 | 1,792 | 1,806 | 428,300 |
| 2021/01/27 | 1,848 | 1,865 | 1,822 | 1,855 | 437,100 |
| 2021/01/26 | 1,868 | 1,899 | 1,848 | 1,856 | 722,500 |
| 2021/01/25 | 1,818 | 1,870 | 1,810 | 1,856 | 597,100 |
| 2021/01/22 | 1,765 | 1,818 | 1,761 | 1,797 | 775,500 |
| 2021/01/21 | 1,728 | 1,784 | 1,719 | 1,783 | 730,200 |
| 2021/01/20 | 1,710 | 1,734 | 1,691 | 1,702 | 570,600 |
| 2021/01/19 | 1,694 | 1,713 | 1,680 | 1,696 | 400,900 |
| 2021/01/18 | 1,660 | 1,681 | 1,628 | 1,662 | 320,300 |
| 2021/01/15 | 1,680 | 1,705 | 1,648 | 1,655 | 423,400 |
| 2021/01/14 | 1,658 | 1,725 | 1,645 | 1,655 | 1,023,400 |
| 2021/01/13 | 1,583 | 1,644 | 1,580 | 1,644 | 591,500 |
| 2021/01/12 | 1,572 | 1,604 | 1,521 | 1,587 | 590,900 |
| 2021/01/08 | 1,614 | 1,657 | 1,603 | 1,616 | 855,100 |
| 2021/01/07 | 1,542 | 1,584 | 1,535 | 1,584 | 421,300 |
| 2021/01/06 | 1,541 | 1,553 | 1,511 | 1,524 | 342,800 |
| 2021/01/05 | 1,535 | 1,561 | 1,522 | 1,548 | 253,800 |
| 2021/01/04 | 1,555 | 1,555 | 1,504 | 1,542 | 565,800 |