ツルハホールディングス(3391)の株価時系列情報
ツルハホールディングス(3391)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 |
|---|---|---|---|---|---|
| 2007/12/28 | 4,270 | 4,300 | 4,220 | 4,300 | 73,200 |
| 2007/12/27 | 4,210 | 4,220 | 4,130 | 4,220 | 62,200 |
| 2007/12/26 | 4,150 | 4,200 | 4,090 | 4,200 | 70,800 |
| 2007/12/25 | 4,050 | 4,130 | 4,020 | 4,110 | 88,200 |
| 2007/12/21 | 4,030 | 4,080 | 4,010 | 4,050 | 83,300 |
| 2007/12/20 | 4,150 | 4,220 | 4,010 | 4,020 | 77,100 |
| 2007/12/19 | 4,220 | 4,230 | 4,140 | 4,150 | 80,000 |
| 2007/12/18 | 4,100 | 4,250 | 4,100 | 4,210 | 76,200 |
| 2007/12/17 | 4,140 | 4,180 | 4,110 | 4,120 | 56,600 |
| 2007/12/14 | 4,110 | 4,240 | 4,110 | 4,190 | 93,400 |
| 2007/12/13 | 4,240 | 4,240 | 4,140 | 4,160 | 60,800 |
| 2007/12/12 | 4,200 | 4,310 | 4,190 | 4,290 | 89,200 |
| 2007/12/11 | 4,550 | 4,580 | 4,310 | 4,380 | 163,100 |
| 2007/12/10 | 4,350 | 4,500 | 4,290 | 4,450 | 144,000 |
| 2007/12/07 | 4,370 | 4,510 | 4,350 | 4,380 | 187,900 |
| 2007/12/06 | 4,200 | 4,400 | 4,160 | 4,350 | 153,100 |
| 2007/12/05 | 3,800 | 4,140 | 3,800 | 4,100 | 147,500 |
| 2007/12/04 | 3,880 | 3,880 | 3,830 | 3,850 | 30,100 |
| 2007/12/03 | 3,820 | 3,870 | 3,820 | 3,850 | 32,200 |
| 2007/11/30 | 3,780 | 3,800 | 3,750 | 3,800 | 32,000 |
| 2007/11/29 | 3,620 | 3,760 | 3,620 | 3,760 | 56,000 |
| 2007/11/28 | 3,700 | 3,700 | 3,610 | 3,650 | 33,700 |
| 2007/11/27 | 3,600 | 3,670 | 3,570 | 3,660 | 42,900 |
| 2007/11/26 | 3,580 | 3,610 | 3,560 | 3,600 | 23,200 |
| 2007/11/22 | 3,520 | 3,580 | 3,520 | 3,550 | 59,200 |
| 2007/11/21 | 3,580 | 3,630 | 3,570 | 3,600 | 74,200 |
| 2007/11/20 | 3,560 | 3,590 | 3,480 | 3,580 | 47,600 |
| 2007/11/19 | 3,630 | 3,650 | 3,580 | 3,590 | 46,500 |
| 2007/11/16 | 3,720 | 3,730 | 3,610 | 3,620 | 60,200 |
| 2007/11/15 | 3,780 | 3,810 | 3,740 | 3,760 | 30,600 |
| 2007/11/14 | 3,710 | 3,790 | 3,710 | 3,740 | 35,600 |
| 2007/11/13 | 3,650 | 3,700 | 3,600 | 3,680 | 68,300 |
| 2007/11/12 | 3,750 | 3,760 | 3,640 | 3,660 | 57,100 |
| 2007/11/09 | 3,860 | 3,890 | 3,840 | 3,840 | 40,100 |
| 2007/11/08 | 3,950 | 3,960 | 3,860 | 3,910 | 41,100 |
| 2007/11/07 | 4,000 | 4,040 | 3,990 | 3,990 | 42,300 |
| 2007/11/06 | 3,960 | 4,040 | 3,960 | 3,980 | 53,100 |
| 2007/11/05 | 4,060 | 4,070 | 3,990 | 4,030 | 62,500 |
| 2007/11/02 | 4,000 | 4,070 | 3,950 | 4,010 | 46,700 |
| 2007/11/01 | 3,980 | 4,080 | 3,960 | 4,080 | 56,200 |
| 2007/10/31 | 3,880 | 3,970 | 3,840 | 3,970 | 93,900 |
| 2007/10/30 | 3,890 | 3,920 | 3,800 | 3,830 | 75,400 |
| 2007/10/29 | 3,960 | 3,960 | 3,900 | 3,920 | 40,800 |
| 2007/10/26 | 3,930 | 3,930 | 3,880 | 3,890 | 50,200 |
| 2007/10/25 | 3,900 | 3,930 | 3,850 | 3,880 | 103,900 |
| 2007/10/24 | 3,830 | 3,870 | 3,820 | 3,850 | 85,100 |
| 2007/10/23 | 3,800 | 3,810 | 3,760 | 3,810 | 86,200 |
| 2007/10/22 | 3,750 | 3,870 | 3,750 | 3,820 | 58,200 |
| 2007/10/19 | 3,980 | 3,980 | 3,880 | 3,910 | 53,600 |
| 2007/10/18 | 3,970 | 4,060 | 3,950 | 4,030 | 78,200 |
| 2007/10/17 | 3,980 | 3,990 | 3,860 | 3,920 | 81,600 |
| 2007/10/16 | 4,080 | 4,100 | 4,020 | 4,030 | 46,500 |
| 2007/10/15 | 4,170 | 4,200 | 4,070 | 4,130 | 62,200 |
| 2007/10/12 | 4,110 | 4,190 | 4,070 | 4,170 | 69,600 |
| 2007/10/11 | 4,130 | 4,220 | 4,090 | 4,210 | 65,500 |
| 2007/10/10 | 4,080 | 4,180 | 4,080 | 4,180 | 91,100 |
| 2007/10/09 | 4,060 | 4,060 | 4,000 | 4,000 | 35,200 |
| 2007/10/05 | 4,080 | 4,080 | 4,000 | 4,040 | 62,800 |
| 2007/10/04 | 4,080 | 4,080 | 4,030 | 4,070 | 50,400 |
| 2007/10/03 | 3,960 | 4,100 | 3,920 | 4,070 | 88,800 |
| 2007/10/02 | 3,920 | 3,960 | 3,900 | 3,950 | 50,500 |
| 2007/10/01 | 3,870 | 3,910 | 3,840 | 3,870 | 46,100 |
| 2007/09/28 | 3,960 | 3,960 | 3,840 | 3,840 | 72,600 |
| 2007/09/27 | 3,840 | 3,900 | 3,830 | 3,870 | 65,400 |
| 2007/09/26 | 3,740 | 3,790 | 3,680 | 3,790 | 86,500 |
| 2007/09/25 | 3,810 | 3,830 | 3,650 | 3,670 | 113,400 |
| 2007/09/21 | 3,990 | 4,000 | 3,750 | 3,780 | 207,500 |
| 2007/09/20 | 4,310 | 4,310 | 4,130 | 4,160 | 71,200 |
| 2007/09/19 | 4,220 | 4,350 | 4,220 | 4,260 | 30,900 |
| 2007/09/18 | 4,220 | 4,260 | 4,170 | 4,190 | 52,400 |
| 2007/09/14 | 4,330 | 4,340 | 4,290 | 4,330 | 44,700 |
| 2007/09/13 | 4,250 | 4,300 | 4,230 | 4,280 | 51,500 |
| 2007/09/12 | 4,290 | 4,330 | 4,250 | 4,260 | 27,000 |
| 2007/09/11 | 4,260 | 4,290 | 4,230 | 4,270 | 29,600 |
| 2007/09/10 | 4,210 | 4,340 | 4,210 | 4,310 | 36,500 |
| 2007/09/07 | 4,230 | 4,310 | 4,220 | 4,310 | 43,200 |
| 2007/09/06 | 4,250 | 4,280 | 4,210 | 4,260 | 52,300 |
| 2007/09/05 | 4,360 | 4,370 | 4,300 | 4,310 | 36,600 |
| 2007/09/04 | 4,420 | 4,440 | 4,380 | 4,440 | 34,000 |
| 2007/09/03 | 4,520 | 4,520 | 4,400 | 4,420 | 16,300 |
| 2007/08/31 | 4,350 | 4,470 | 4,350 | 4,470 | 73,200 |
| 2007/08/30 | 4,260 | 4,290 | 4,220 | 4,250 | 40,100 |
| 2007/08/29 | 4,210 | 4,290 | 4,210 | 4,290 | 30,600 |
| 2007/08/28 | 4,390 | 4,390 | 4,240 | 4,360 | 60,000 |
| 2007/08/27 | 4,450 | 4,450 | 4,310 | 4,340 | 44,400 |
| 2007/08/24 | 4,440 | 4,440 | 4,360 | 4,400 | 63,600 |
| 2007/08/23 | 4,390 | 4,450 | 4,300 | 4,420 | 72,600 |
| 2007/08/22 | 4,360 | 4,380 | 4,310 | 4,350 | 38,400 |
| 2007/08/21 | 4,390 | 4,440 | 4,320 | 4,410 | 78,700 |
| 2007/08/20 | 4,480 | 4,480 | 4,370 | 4,390 | 55,800 |
| 2007/08/17 | 4,480 | 4,520 | 4,370 | 4,450 | 117,200 |
| 2007/08/16 | 4,480 | 4,510 | 4,350 | 4,430 | 48,900 |
| 2007/08/15 | 4,580 | 4,590 | 4,450 | 4,470 | 36,200 |
| 2007/08/14 | 4,720 | 4,740 | 4,550 | 4,570 | 74,600 |
| 2007/08/13 | 4,650 | 4,890 | 4,640 | 4,740 | 156,200 |
| 2007/08/10 | 4,270 | 4,520 | 4,140 | 4,490 | 222,600 |
| 2007/08/09 | 4,610 | 4,680 | 4,350 | 4,380 | 231,100 |
| 2007/08/08 | 4,530 | 4,570 | 4,470 | 4,560 | 91,100 |
| 2007/08/07 | 4,590 | 4,600 | 4,560 | 4,560 | 35,700 |
| 2007/08/06 | 4,650 | 4,670 | 4,550 | 4,590 | 66,000 |
| 2007/08/03 | 4,740 | 4,760 | 4,610 | 4,740 | 102,200 |
| 2007/08/02 | 4,640 | 4,790 | 4,610 | 4,790 | 80,400 |
| 2007/08/01 | 4,710 | 4,720 | 4,580 | 4,670 | 105,600 |
| 2007/07/31 | 4,750 | 4,780 | 4,680 | 4,780 | 61,400 |
| 2007/07/30 | 4,740 | 4,800 | 4,660 | 4,800 | 62,500 |
| 2007/07/27 | 4,750 | 4,790 | 4,640 | 4,740 | 115,300 |
| 2007/07/26 | 4,850 | 4,870 | 4,780 | 4,820 | 110,200 |
| 2007/07/25 | 4,780 | 4,860 | 4,760 | 4,850 | 91,800 |
| 2007/07/24 | 4,780 | 4,800 | 4,770 | 4,790 | 53,100 |
| 2007/07/23 | 4,820 | 4,820 | 4,770 | 4,800 | 42,300 |
| 2007/07/20 | 4,850 | 4,860 | 4,810 | 4,830 | 108,500 |
| 2007/07/19 | 4,840 | 4,870 | 4,800 | 4,830 | 59,700 |
| 2007/07/18 | 4,880 | 4,890 | 4,800 | 4,840 | 61,400 |
| 2007/07/17 | 4,900 | 4,960 | 4,890 | 4,940 | 129,700 |
| 2007/07/13 | 4,810 | 4,840 | 4,750 | 4,750 | 82,200 |
| 2007/07/12 | 4,880 | 4,900 | 4,720 | 4,760 | 95,500 |
| 2007/07/11 | 4,880 | 4,890 | 4,850 | 4,880 | 72,800 |
| 2007/07/10 | 4,780 | 4,850 | 4,750 | 4,840 | 52,100 |
| 2007/07/09 | 4,860 | 4,860 | 4,760 | 4,800 | 104,600 |
| 2007/07/06 | 4,960 | 4,960 | 4,820 | 4,860 | 121,100 |
| 2007/07/05 | 4,930 | 4,990 | 4,930 | 4,960 | 120,200 |
| 2007/07/04 | 4,910 | 4,960 | 4,880 | 4,910 | 130,100 |
| 2007/07/03 | 4,820 | 4,910 | 4,810 | 4,860 | 131,100 |
| 2007/07/02 | 4,700 | 4,800 | 4,630 | 4,790 | 116,500 |
| 2007/06/29 | 4,680 | 4,700 | 4,630 | 4,700 | 152,300 |
| 2007/06/28 | 4,680 | 4,720 | 4,650 | 4,680 | 185,800 |
| 2007/06/27 | 4,620 | 4,650 | 4,570 | 4,620 | 113,300 |
| 2007/06/26 | 4,510 | 4,680 | 4,510 | 4,650 | 249,500 |
| 2007/06/25 | 4,410 | 4,560 | 4,320 | 4,500 | 585,500 |
| 2007/06/22 | 4,100 | 4,100 | 4,040 | 4,060 | 47,200 |
| 2007/06/21 | 4,030 | 4,110 | 4,030 | 4,110 | 78,500 |
| 2007/06/20 | 4,140 | 4,140 | 4,030 | 4,050 | 38,100 |
| 2007/06/19 | 4,140 | 4,140 | 4,100 | 4,100 | 83,100 |
| 2007/06/18 | 4,150 | 4,160 | 4,130 | 4,140 | 58,100 |
| 2007/06/15 | 4,020 | 4,070 | 4,020 | 4,050 | 48,300 |
| 2007/06/14 | 3,980 | 4,020 | 3,970 | 4,010 | 58,900 |
| 2007/06/13 | 3,940 | 3,960 | 3,920 | 3,960 | 40,400 |
| 2007/06/12 | 3,990 | 4,010 | 3,920 | 3,950 | 57,400 |
| 2007/06/11 | 4,010 | 4,030 | 3,980 | 3,990 | 26,200 |
| 2007/06/08 | 4,000 | 4,040 | 3,970 | 4,000 | 92,400 |
| 2007/06/07 | 4,030 | 4,040 | 3,960 | 3,990 | 62,700 |
| 2007/06/06 | 4,090 | 4,140 | 4,010 | 4,040 | 77,700 |
| 2007/06/05 | 4,200 | 4,210 | 4,070 | 4,100 | 69,100 |
| 2007/06/04 | 4,240 | 4,250 | 4,170 | 4,200 | 43,700 |
| 2007/06/01 | 4,260 | 4,260 | 4,210 | 4,240 | 29,300 |
| 2007/05/31 | 4,200 | 4,240 | 4,200 | 4,240 | 31,400 |
| 2007/05/30 | 4,190 | 4,230 | 4,160 | 4,200 | 36,400 |
| 2007/05/29 | 4,240 | 4,270 | 4,190 | 4,230 | 42,500 |
| 2007/05/28 | 4,220 | 4,260 | 4,200 | 4,200 | 38,000 |
| 2007/05/25 | 4,260 | 4,260 | 4,180 | 4,180 | 37,400 |
| 2007/05/24 | 4,280 | 4,300 | 4,240 | 4,260 | 38,600 |
| 2007/05/23 | 4,220 | 4,300 | 4,210 | 4,260 | 46,200 |
| 2007/05/22 | 4,090 | 4,180 | 4,080 | 4,170 | 55,700 |
| 2007/05/21 | 4,140 | 4,160 | 4,130 | 4,140 | 24,000 |
| 2007/05/18 | 4,160 | 4,190 | 4,140 | 4,140 | 35,600 |
| 2007/05/17 | 4,250 | 4,270 | 4,200 | 4,210 | 45,900 |
| 2007/05/16 | 4,260 | 4,300 | 4,240 | 4,270 | 40,700 |
| 2007/05/15 | 4,250 | 4,320 | 4,250 | 4,300 | 83,000 |
| 2007/05/14 | 4,270 | 4,300 | 4,230 | 4,230 | 41,600 |
| 2007/05/11 | 4,200 | 4,240 | 4,190 | 4,220 | 55,200 |
| 2007/05/10 | 4,340 | 4,340 | 4,230 | 4,250 | 114,800 |
| 2007/05/09 | 4,300 | 4,360 | 4,300 | 4,310 | 157,800 |
| 2007/05/08 | 4,410 | 4,420 | 4,320 | 4,340 | 94,900 |
| 2007/05/07 | 4,490 | 4,500 | 4,410 | 4,420 | 78,200 |
| 2007/05/02 | 4,470 | 4,480 | 4,460 | 4,470 | 25,700 |
| 2007/05/01 | 4,500 | 4,520 | 4,460 | 4,460 | 27,000 |
| 2007/04/27 | 4,430 | 4,480 | 4,430 | 4,460 | 36,500 |
| 2007/04/26 | 4,400 | 4,460 | 4,400 | 4,450 | 43,900 |
| 2007/04/25 | 4,470 | 4,470 | 4,410 | 4,420 | 42,100 |
| 2007/04/24 | 4,490 | 4,500 | 4,470 | 4,480 | 33,300 |
| 2007/04/23 | 4,530 | 4,530 | 4,450 | 4,480 | 79,100 |
| 2007/04/20 | 4,550 | 4,570 | 4,510 | 4,530 | 29,500 |
| 2007/04/19 | 4,590 | 4,590 | 4,490 | 4,500 | 48,000 |
| 2007/04/18 | 4,580 | 4,610 | 4,550 | 4,600 | 52,800 |
| 2007/04/17 | 4,650 | 4,650 | 4,550 | 4,570 | 41,400 |
| 2007/04/16 | 4,530 | 4,630 | 4,520 | 4,610 | 52,600 |
| 2007/04/13 | 4,570 | 4,580 | 4,480 | 4,490 | 32,500 |
| 2007/04/12 | 4,560 | 4,570 | 4,530 | 4,570 | 36,700 |
| 2007/04/11 | 4,630 | 4,660 | 4,550 | 4,550 | 61,000 |
| 2007/04/10 | 4,630 | 4,680 | 4,630 | 4,660 | 35,600 |
| 2007/04/09 | 4,620 | 4,680 | 4,620 | 4,680 | 38,700 |
| 2007/04/06 | 4,630 | 4,680 | 4,610 | 4,620 | 49,900 |
| 2007/04/05 | 4,600 | 4,640 | 4,600 | 4,640 | 35,900 |
| 2007/04/04 | 4,570 | 4,680 | 4,570 | 4,640 | 93,700 |
| 2007/04/03 | 4,680 | 4,690 | 4,620 | 4,640 | 67,300 |
| 2007/04/02 | 4,660 | 4,730 | 4,660 | 4,680 | 70,800 |
| 2007/03/30 | 4,610 | 4,790 | 4,590 | 4,750 | 102,800 |
| 2007/03/29 | 4,500 | 4,640 | 4,460 | 4,620 | 85,500 |
| 2007/03/28 | 4,550 | 4,640 | 4,530 | 4,550 | 59,000 |
| 2007/03/27 | 4,500 | 4,610 | 4,500 | 4,510 | 81,500 |
| 2007/03/26 | 4,520 | 4,520 | 4,480 | 4,500 | 48,200 |
| 2007/03/23 | 4,440 | 4,480 | 4,440 | 4,470 | 48,200 |
| 2007/03/22 | 4,500 | 4,520 | 4,420 | 4,440 | 65,900 |
| 2007/03/20 | 4,380 | 4,480 | 4,300 | 4,470 | 101,600 |
| 2007/03/19 | 4,310 | 4,380 | 4,310 | 4,350 | 53,700 |
| 2007/03/16 | 4,370 | 4,390 | 4,300 | 4,300 | 48,600 |
| 2007/03/15 | 4,300 | 4,390 | 4,300 | 4,360 | 51,000 |
| 2007/03/14 | 4,300 | 4,330 | 4,280 | 4,290 | 45,100 |
| 2007/03/13 | 4,430 | 4,440 | 4,380 | 4,380 | 54,600 |
| 2007/03/12 | 4,430 | 4,430 | 4,390 | 4,420 | 52,000 |
| 2007/03/09 | 4,420 | 4,450 | 4,390 | 4,420 | 73,900 |
| 2007/03/08 | 4,350 | 4,390 | 4,280 | 4,380 | 111,700 |
| 2007/03/07 | 4,410 | 4,490 | 4,400 | 4,400 | 71,900 |
| 2007/03/06 | 4,350 | 4,470 | 4,300 | 4,430 | 135,900 |
| 2007/03/05 | 4,490 | 4,510 | 4,250 | 4,320 | 290,900 |
| 2007/03/02 | 4,490 | 4,520 | 4,470 | 4,500 | 55,100 |
| 2007/03/01 | 4,560 | 4,560 | 4,420 | 4,460 | 60,700 |
| 2007/02/28 | 4,400 | 4,470 | 4,380 | 4,460 | 108,800 |
| 2007/02/27 | 4,570 | 4,620 | 4,570 | 4,620 | 69,500 |
| 2007/02/26 | 4,660 | 4,660 | 4,590 | 4,610 | 30,900 |
| 2007/02/23 | 4,640 | 4,640 | 4,570 | 4,640 | 28,200 |
| 2007/02/22 | 4,660 | 4,660 | 4,590 | 4,610 | 37,300 |
| 2007/02/21 | 4,620 | 4,670 | 4,580 | 4,590 | 45,700 |
| 2007/02/20 | 4,620 | 4,680 | 4,600 | 4,640 | 28,600 |
| 2007/02/19 | 4,680 | 4,710 | 4,640 | 4,670 | 38,800 |
| 2007/02/16 | 4,680 | 4,690 | 4,620 | 4,680 | 63,800 |
| 2007/02/15 | 4,490 | 4,610 | 4,420 | 4,610 | 144,200 |
| 2007/02/14 | 4,510 | 4,510 | 4,470 | 4,480 | 85,100 |
| 2007/02/13 | 4,570 | 4,580 | 4,460 | 4,480 | 72,600 |
| 2007/02/09 | 4,630 | 4,640 | 4,560 | 4,600 | 34,100 |
| 2007/02/08 | 4,620 | 4,700 | 4,610 | 4,620 | 33,700 |
| 2007/02/07 | 4,710 | 4,710 | 4,650 | 4,650 | 51,900 |
| 2007/02/06 | 4,680 | 4,720 | 4,630 | 4,700 | 45,200 |
| 2007/02/05 | 4,670 | 4,680 | 4,620 | 4,670 | 45,200 |
| 2007/02/02 | 4,700 | 4,720 | 4,660 | 4,680 | 28,100 |
| 2007/02/01 | 4,670 | 4,740 | 4,660 | 4,720 | 47,200 |
| 2007/01/31 | 4,790 | 4,790 | 4,680 | 4,710 | 72,300 |
| 2007/01/30 | 4,780 | 4,790 | 4,730 | 4,750 | 103,400 |
| 2007/01/29 | 4,750 | 4,760 | 4,720 | 4,730 | 44,300 |
| 2007/01/26 | 4,720 | 4,760 | 4,710 | 4,750 | 42,300 |
| 2007/01/25 | 4,790 | 4,840 | 4,730 | 4,730 | 86,600 |
| 2007/01/24 | 4,700 | 4,760 | 4,700 | 4,750 | 57,500 |
| 2007/01/23 | 4,720 | 4,730 | 4,690 | 4,700 | 59,900 |
| 2007/01/22 | 4,610 | 4,710 | 4,610 | 4,700 | 65,400 |
| 2007/01/19 | 4,610 | 4,630 | 4,570 | 4,610 | 46,900 |
| 2007/01/18 | 4,630 | 4,710 | 4,610 | 4,640 | 97,600 |
| 2007/01/17 | 4,490 | 4,590 | 4,450 | 4,580 | 56,800 |
| 2007/01/16 | 4,570 | 4,580 | 4,490 | 4,510 | 45,500 |
| 2007/01/15 | 4,640 | 4,640 | 4,540 | 4,600 | 74,500 |
| 2007/01/12 | 4,560 | 4,610 | 4,510 | 4,600 | 47,500 |
| 2007/01/11 | 4,550 | 4,600 | 4,530 | 4,560 | 40,800 |
| 2007/01/10 | 4,640 | 4,660 | 4,560 | 4,570 | 59,300 |
| 2007/01/09 | 4,540 | 4,660 | 4,540 | 4,640 | 64,100 |
| 2007/01/05 | 4,610 | 4,640 | 4,570 | 4,590 | 43,800 |
| 2007/01/04 | 4,580 | 4,620 | 4,580 | 4,610 | 21,600 |