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 |
|---|---|---|---|---|---|
| 2008/12/30 | 3,400 | 3,470 | 3,390 | 3,440 | 14,500 |
| 2008/12/29 | 3,430 | 3,470 | 3,400 | 3,460 | 42,300 |
| 2008/12/26 | 3,480 | 3,490 | 3,380 | 3,460 | 55,300 |
| 2008/12/25 | 3,240 | 3,470 | 3,240 | 3,460 | 115,700 |
| 2008/12/24 | 3,240 | 3,300 | 3,100 | 3,160 | 101,300 |
| 2008/12/22 | 3,240 | 3,450 | 3,230 | 3,390 | 55,500 |
| 2008/12/19 | 3,130 | 3,200 | 3,060 | 3,160 | 53,200 |
| 2008/12/18 | 3,140 | 3,140 | 3,060 | 3,110 | 37,500 |
| 2008/12/17 | 3,110 | 3,150 | 3,080 | 3,150 | 30,000 |
| 2008/12/16 | 3,110 | 3,130 | 3,050 | 3,090 | 31,300 |
| 2008/12/15 | 3,100 | 3,180 | 3,100 | 3,160 | 28,200 |
| 2008/12/12 | 3,170 | 3,190 | 3,100 | 3,150 | 44,900 |
| 2008/12/11 | 3,230 | 3,230 | 3,150 | 3,170 | 46,400 |
| 2008/12/10 | 2,980 | 3,070 | 2,975 | 3,060 | 44,200 |
| 2008/12/09 | 3,150 | 3,220 | 3,060 | 3,080 | 59,100 |
| 2008/12/08 | 3,110 | 3,230 | 3,080 | 3,190 | 67,000 |
| 2008/12/05 | 2,980 | 3,110 | 2,960 | 3,070 | 55,500 |
| 2008/12/04 | 2,855 | 2,935 | 2,850 | 2,935 | 63,600 |
| 2008/12/03 | 2,880 | 2,935 | 2,850 | 2,935 | 37,800 |
| 2008/12/02 | 2,715 | 2,885 | 2,715 | 2,805 | 30,100 |
| 2008/12/01 | 2,845 | 2,875 | 2,800 | 2,875 | 24,600 |
| 2008/11/28 | 2,825 | 2,880 | 2,750 | 2,845 | 59,800 |
| 2008/11/27 | 2,880 | 2,940 | 2,810 | 2,855 | 58,400 |
| 2008/11/26 | 2,920 | 2,945 | 2,800 | 2,875 | 68,700 |
| 2008/11/25 | 3,180 | 3,180 | 2,980 | 3,040 | 86,600 |
| 2008/11/21 | 2,860 | 3,050 | 2,765 | 3,030 | 94,500 |
| 2008/11/20 | 2,880 | 2,900 | 2,820 | 2,890 | 77,900 |
| 2008/11/19 | 2,850 | 2,890 | 2,835 | 2,880 | 41,100 |
| 2008/11/18 | 2,770 | 2,895 | 2,770 | 2,865 | 95,800 |
| 2008/11/17 | 2,665 | 2,770 | 2,620 | 2,730 | 63,100 |
| 2008/11/14 | 2,745 | 2,770 | 2,610 | 2,625 | 118,300 |
| 2008/11/13 | 2,585 | 2,615 | 2,540 | 2,585 | 92,900 |
| 2008/11/12 | 2,625 | 2,695 | 2,625 | 2,665 | 38,300 |
| 2008/11/11 | 2,745 | 2,775 | 2,675 | 2,725 | 108,000 |
| 2008/11/10 | 2,675 | 2,750 | 2,665 | 2,745 | 110,300 |
| 2008/11/07 | 2,685 | 2,715 | 2,615 | 2,655 | 114,700 |
| 2008/11/06 | 2,680 | 2,695 | 2,620 | 2,665 | 74,700 |
| 2008/11/05 | 2,700 | 2,745 | 2,655 | 2,705 | 100,200 |
| 2008/11/04 | 2,520 | 2,600 | 2,465 | 2,595 | 85,700 |
| 2008/10/31 | 2,435 | 2,435 | 2,350 | 2,370 | 82,500 |
| 2008/10/30 | 2,430 | 2,465 | 2,340 | 2,430 | 95,300 |
| 2008/10/29 | 2,485 | 2,490 | 2,310 | 2,390 | 91,800 |
| 2008/10/28 | 2,070 | 2,250 | 2,055 | 2,245 | 104,800 |
| 2008/10/27 | 2,255 | 2,300 | 2,040 | 2,060 | 91,600 |
| 2008/10/24 | 2,210 | 2,255 | 2,170 | 2,185 | 104,300 |
| 2008/10/23 | 2,325 | 2,390 | 2,260 | 2,325 | 148,800 |
| 2008/10/22 | 2,545 | 2,565 | 2,415 | 2,440 | 75,000 |
| 2008/10/21 | 2,715 | 2,740 | 2,610 | 2,640 | 45,300 |
| 2008/10/20 | 2,635 | 2,695 | 2,570 | 2,675 | 75,900 |
| 2008/10/17 | 2,720 | 2,775 | 2,605 | 2,635 | 68,600 |
| 2008/10/16 | 2,560 | 2,750 | 2,510 | 2,620 | 62,000 |
| 2008/10/15 | 2,670 | 2,790 | 2,630 | 2,780 | 57,800 |
| 2008/10/14 | 2,660 | 2,660 | 2,515 | 2,590 | 63,300 |
| 2008/10/10 | 2,235 | 2,330 | 2,200 | 2,260 | 86,900 |
| 2008/10/09 | 2,550 | 2,675 | 2,535 | 2,555 | 50,600 |
| 2008/10/08 | 2,815 | 2,830 | 2,560 | 2,590 | 63,700 |
| 2008/10/07 | 2,980 | 2,980 | 2,830 | 2,895 | 53,100 |
| 2008/10/06 | 3,080 | 3,110 | 3,060 | 3,080 | 31,200 |
| 2008/10/03 | 3,120 | 3,130 | 3,070 | 3,120 | 36,900 |
| 2008/10/02 | 3,160 | 3,190 | 3,120 | 3,170 | 32,700 |
| 2008/10/01 | 3,200 | 3,200 | 3,080 | 3,120 | 29,900 |
| 2008/09/30 | 3,200 | 3,200 | 3,110 | 3,150 | 43,600 |
| 2008/09/29 | 3,310 | 3,310 | 3,230 | 3,250 | 40,100 |
| 2008/09/26 | 3,350 | 3,360 | 3,250 | 3,270 | 50,000 |
| 2008/09/25 | 3,330 | 3,360 | 3,130 | 3,350 | 82,500 |
| 2008/09/24 | 3,190 | 3,250 | 3,190 | 3,230 | 54,500 |
| 2008/09/22 | 3,370 | 3,380 | 3,280 | 3,290 | 33,300 |
| 2008/09/19 | 3,390 | 3,430 | 3,240 | 3,270 | 125,500 |
| 2008/09/18 | 3,120 | 3,360 | 3,120 | 3,320 | 88,400 |
| 2008/09/17 | 3,240 | 3,290 | 3,190 | 3,250 | 58,500 |
| 2008/09/16 | 3,100 | 3,210 | 3,020 | 3,190 | 81,500 |
| 2008/09/12 | 3,170 | 3,190 | 3,160 | 3,170 | 48,400 |
| 2008/09/11 | 3,160 | 3,220 | 3,160 | 3,170 | 48,700 |
| 2008/09/10 | 3,070 | 3,170 | 3,070 | 3,130 | 49,400 |
| 2008/09/09 | 3,280 | 3,280 | 3,120 | 3,120 | 64,400 |
| 2008/09/08 | 3,320 | 3,380 | 3,320 | 3,350 | 25,700 |
| 2008/09/05 | 3,320 | 3,360 | 3,270 | 3,270 | 31,000 |
| 2008/09/04 | 3,390 | 3,420 | 3,350 | 3,380 | 62,300 |
| 2008/09/03 | 3,390 | 3,410 | 3,360 | 3,380 | 31,100 |
| 2008/09/02 | 3,440 | 3,440 | 3,310 | 3,310 | 35,900 |
| 2008/09/01 | 3,610 | 3,610 | 3,450 | 3,450 | 58,300 |
| 2008/08/29 | 3,600 | 3,630 | 3,590 | 3,620 | 53,000 |
| 2008/08/28 | 3,540 | 3,560 | 3,520 | 3,560 | 15,800 |
| 2008/08/27 | 3,530 | 3,530 | 3,500 | 3,530 | 27,600 |
| 2008/08/26 | 3,530 | 3,530 | 3,470 | 3,500 | 11,300 |
| 2008/08/25 | 3,550 | 3,570 | 3,460 | 3,550 | 26,000 |
| 2008/08/22 | 3,570 | 3,570 | 3,490 | 3,510 | 22,200 |
| 2008/08/21 | 3,600 | 3,600 | 3,540 | 3,570 | 12,700 |
| 2008/08/20 | 3,520 | 3,620 | 3,510 | 3,620 | 32,300 |
| 2008/08/19 | 3,470 | 3,560 | 3,440 | 3,560 | 28,300 |
| 2008/08/18 | 3,560 | 3,570 | 3,520 | 3,570 | 18,900 |
| 2008/08/15 | 3,460 | 3,550 | 3,450 | 3,550 | 23,600 |
| 2008/08/14 | 3,520 | 3,540 | 3,500 | 3,500 | 20,600 |
| 2008/08/13 | 3,590 | 3,600 | 3,540 | 3,570 | 31,000 |
| 2008/08/12 | 3,460 | 3,600 | 3,460 | 3,560 | 38,000 |
| 2008/08/11 | 3,410 | 3,560 | 3,410 | 3,510 | 29,500 |
| 2008/08/08 | 3,400 | 3,520 | 3,400 | 3,460 | 31,600 |
| 2008/08/07 | 3,640 | 3,640 | 3,480 | 3,510 | 58,200 |
| 2008/08/06 | 3,590 | 3,600 | 3,530 | 3,590 | 34,300 |
| 2008/08/05 | 3,580 | 3,590 | 3,540 | 3,560 | 31,000 |
| 2008/08/04 | 3,460 | 3,670 | 3,460 | 3,600 | 71,000 |
| 2008/08/01 | 3,520 | 3,560 | 3,450 | 3,460 | 40,100 |
| 2008/07/31 | 3,500 | 3,630 | 3,480 | 3,600 | 134,700 |
| 2008/07/30 | 3,410 | 3,490 | 3,390 | 3,460 | 107,000 |
| 2008/07/29 | 3,260 | 3,320 | 3,250 | 3,310 | 81,000 |
| 2008/07/28 | 3,370 | 3,370 | 3,280 | 3,300 | 46,800 |
| 2008/07/25 | 3,300 | 3,360 | 3,290 | 3,320 | 69,100 |
| 2008/07/24 | 3,170 | 3,270 | 3,170 | 3,260 | 63,600 |
| 2008/07/23 | 3,160 | 3,210 | 3,150 | 3,180 | 56,500 |
| 2008/07/22 | 3,220 | 3,220 | 3,110 | 3,210 | 84,000 |
| 2008/07/18 | 3,170 | 3,200 | 3,140 | 3,170 | 83,100 |
| 2008/07/17 | 3,120 | 3,180 | 3,100 | 3,120 | 54,800 |
| 2008/07/16 | 3,050 | 3,130 | 3,040 | 3,100 | 68,700 |
| 2008/07/15 | 3,200 | 3,200 | 3,070 | 3,100 | 103,200 |
| 2008/07/14 | 3,270 | 3,330 | 3,220 | 3,220 | 46,400 |
| 2008/07/11 | 3,380 | 3,380 | 3,280 | 3,280 | 43,500 |
| 2008/07/10 | 3,210 | 3,310 | 3,210 | 3,290 | 51,300 |
| 2008/07/09 | 3,310 | 3,320 | 3,240 | 3,240 | 37,800 |
| 2008/07/08 | 3,350 | 3,370 | 3,260 | 3,290 | 98,800 |
| 2008/07/07 | 3,350 | 3,390 | 3,300 | 3,390 | 54,700 |
| 2008/07/04 | 3,350 | 3,380 | 3,310 | 3,380 | 54,900 |
| 2008/07/03 | 3,370 | 3,370 | 3,290 | 3,340 | 64,100 |
| 2008/07/02 | 3,500 | 3,530 | 3,340 | 3,380 | 74,700 |
| 2008/07/01 | 3,560 | 3,560 | 3,450 | 3,500 | 128,100 |
| 2008/06/30 | 3,390 | 3,510 | 3,370 | 3,480 | 106,100 |
| 2008/06/27 | 3,260 | 3,390 | 3,250 | 3,390 | 117,200 |
| 2008/06/26 | 3,500 | 3,500 | 3,290 | 3,330 | 183,600 |
| 2008/06/25 | 3,430 | 3,480 | 3,350 | 3,410 | 185,000 |
| 2008/06/24 | 3,660 | 3,670 | 3,490 | 3,610 | 163,900 |
| 2008/06/23 | 3,880 | 3,990 | 3,760 | 3,770 | 94,300 |
| 2008/06/20 | 4,020 | 4,020 | 3,900 | 3,930 | 76,100 |
| 2008/06/19 | 4,000 | 4,060 | 4,000 | 4,040 | 89,700 |
| 2008/06/18 | 3,870 | 3,970 | 3,850 | 3,950 | 70,500 |
| 2008/06/17 | 3,880 | 3,880 | 3,850 | 3,860 | 16,400 |
| 2008/06/16 | 3,820 | 3,880 | 3,820 | 3,870 | 42,800 |
| 2008/06/13 | 3,830 | 3,840 | 3,800 | 3,820 | 74,100 |
| 2008/06/12 | 3,750 | 3,800 | 3,710 | 3,800 | 49,200 |
| 2008/06/11 | 3,730 | 3,750 | 3,700 | 3,730 | 39,900 |
| 2008/06/10 | 3,760 | 3,820 | 3,730 | 3,730 | 26,700 |
| 2008/06/09 | 3,800 | 3,870 | 3,750 | 3,790 | 43,800 |
| 2008/06/06 | 3,970 | 3,970 | 3,880 | 3,880 | 33,400 |
| 2008/06/05 | 3,770 | 3,930 | 3,750 | 3,920 | 73,900 |
| 2008/06/04 | 3,680 | 3,770 | 3,680 | 3,760 | 84,700 |
| 2008/06/03 | 3,620 | 3,670 | 3,620 | 3,630 | 55,700 |
| 2008/06/02 | 3,690 | 3,690 | 3,610 | 3,650 | 60,500 |
| 2008/05/30 | 3,690 | 3,730 | 3,680 | 3,710 | 38,800 |
| 2008/05/29 | 3,690 | 3,740 | 3,680 | 3,740 | 23,400 |
| 2008/05/28 | 3,680 | 3,710 | 3,660 | 3,680 | 40,600 |
| 2008/05/27 | 3,680 | 3,770 | 3,650 | 3,660 | 62,300 |
| 2008/05/26 | 3,680 | 3,700 | 3,620 | 3,640 | 39,500 |
| 2008/05/23 | 3,650 | 3,690 | 3,630 | 3,640 | 31,900 |
| 2008/05/22 | 3,600 | 3,630 | 3,570 | 3,620 | 68,400 |
| 2008/05/21 | 3,650 | 3,660 | 3,570 | 3,640 | 98,200 |
| 2008/05/20 | 3,780 | 3,800 | 3,660 | 3,680 | 84,700 |
| 2008/05/19 | 3,890 | 3,900 | 3,810 | 3,820 | 54,400 |
| 2008/05/16 | 3,930 | 3,950 | 3,880 | 3,900 | 28,000 |
| 2008/05/15 | 3,970 | 4,010 | 3,880 | 3,950 | 72,800 |
| 2008/05/14 | 4,000 | 4,010 | 3,950 | 3,980 | 52,500 |
| 2008/05/13 | 3,960 | 4,000 | 3,960 | 4,000 | 30,700 |
| 2008/05/12 | 3,930 | 3,990 | 3,910 | 3,950 | 64,700 |
| 2008/05/09 | 4,050 | 4,060 | 4,000 | 4,000 | 131,800 |
| 2008/05/08 | 3,960 | 4,050 | 3,950 | 4,010 | 84,100 |
| 2008/05/07 | 3,950 | 3,970 | 3,940 | 3,950 | 65,600 |
| 2008/05/02 | 3,900 | 3,910 | 3,870 | 3,910 | 31,700 |
| 2008/05/01 | 3,890 | 3,920 | 3,810 | 3,830 | 33,900 |
| 2008/04/30 | 3,890 | 3,920 | 3,880 | 3,890 | 33,400 |
| 2008/04/28 | 3,990 | 3,990 | 3,910 | 3,940 | 25,000 |
| 2008/04/25 | 3,930 | 3,980 | 3,930 | 3,940 | 53,300 |
| 2008/04/24 | 3,870 | 3,880 | 3,810 | 3,830 | 34,900 |
| 2008/04/23 | 3,770 | 3,910 | 3,770 | 3,870 | 33,300 |
| 2008/04/22 | 3,850 | 3,860 | 3,800 | 3,800 | 46,700 |
| 2008/04/21 | 3,940 | 3,940 | 3,810 | 3,840 | 40,500 |
| 2008/04/18 | 3,910 | 3,930 | 3,850 | 3,890 | 40,600 |
| 2008/04/17 | 3,970 | 3,990 | 3,900 | 3,910 | 34,600 |
| 2008/04/16 | 4,030 | 4,030 | 3,910 | 3,920 | 66,500 |
| 2008/04/15 | 4,050 | 4,060 | 3,970 | 3,990 | 62,800 |
| 2008/04/14 | 4,050 | 4,050 | 4,030 | 4,050 | 56,400 |
| 2008/04/11 | 4,020 | 4,130 | 4,000 | 4,120 | 100,800 |
| 2008/04/10 | 4,080 | 4,090 | 4,010 | 4,010 | 44,200 |
| 2008/04/09 | 4,120 | 4,120 | 4,070 | 4,110 | 63,500 |
| 2008/04/08 | 4,180 | 4,200 | 4,060 | 4,100 | 77,000 |
| 2008/04/07 | 4,120 | 4,190 | 4,050 | 4,170 | 46,600 |
| 2008/04/04 | 4,060 | 4,070 | 4,010 | 4,070 | 43,500 |
| 2008/04/03 | 4,060 | 4,160 | 4,000 | 4,050 | 156,000 |
| 2008/04/02 | 4,160 | 4,160 | 4,070 | 4,110 | 132,700 |
| 2008/04/01 | 4,260 | 4,260 | 3,900 | 3,910 | 196,200 |
| 2008/03/31 | 4,040 | 4,350 | 3,980 | 4,310 | 160,300 |
| 2008/03/28 | 3,880 | 4,090 | 3,780 | 4,050 | 168,500 |
| 2008/03/27 | 3,800 | 3,950 | 3,650 | 3,880 | 174,100 |
| 2008/03/26 | 3,640 | 3,900 | 3,610 | 3,850 | 175,600 |
| 2008/03/25 | 3,930 | 3,930 | 3,670 | 3,690 | 150,900 |
| 2008/03/24 | 3,940 | 4,000 | 3,800 | 3,940 | 150,000 |
| 2008/03/21 | 3,800 | 3,990 | 3,720 | 3,960 | 177,100 |
| 2008/03/19 | 3,580 | 3,840 | 3,440 | 3,790 | 261,500 |
| 2008/03/18 | 3,440 | 3,580 | 3,290 | 3,570 | 257,200 |
| 2008/03/17 | 2,980 | 3,600 | 2,925 | 3,540 | 236,200 |
| 2008/03/14 | 3,070 | 3,150 | 3,070 | 3,100 | 69,300 |
| 2008/03/13 | 3,110 | 3,230 | 3,100 | 3,170 | 68,100 |
| 2008/03/12 | 3,260 | 3,260 | 3,190 | 3,210 | 30,400 |
| 2008/03/11 | 3,160 | 3,160 | 3,100 | 3,160 | 52,700 |
| 2008/03/10 | 3,270 | 3,310 | 3,190 | 3,200 | 28,000 |
| 2008/03/07 | 3,370 | 3,420 | 3,310 | 3,320 | 39,900 |
| 2008/03/06 | 3,430 | 3,510 | 3,420 | 3,420 | 64,400 |
| 2008/03/05 | 3,330 | 3,420 | 3,320 | 3,380 | 76,700 |
| 2008/03/04 | 3,380 | 3,400 | 3,320 | 3,340 | 76,200 |
| 2008/03/03 | 3,280 | 3,440 | 3,260 | 3,400 | 103,100 |
| 2008/02/29 | 3,440 | 3,440 | 3,360 | 3,390 | 51,800 |
| 2008/02/28 | 3,510 | 3,570 | 3,430 | 3,440 | 33,000 |
| 2008/02/27 | 3,440 | 3,530 | 3,440 | 3,500 | 38,400 |
| 2008/02/26 | 3,530 | 3,540 | 3,400 | 3,410 | 50,600 |
| 2008/02/25 | 3,490 | 3,560 | 3,340 | 3,510 | 108,700 |
| 2008/02/22 | 3,550 | 3,620 | 3,500 | 3,500 | 46,700 |
| 2008/02/21 | 3,560 | 3,610 | 3,550 | 3,570 | 44,700 |
| 2008/02/20 | 3,640 | 3,650 | 3,520 | 3,530 | 71,500 |
| 2008/02/19 | 3,780 | 3,780 | 3,660 | 3,660 | 51,700 |
| 2008/02/18 | 3,730 | 3,780 | 3,700 | 3,700 | 16,700 |
| 2008/02/15 | 3,700 | 3,740 | 3,670 | 3,720 | 52,800 |
| 2008/02/14 | 3,740 | 3,800 | 3,690 | 3,720 | 87,300 |
| 2008/02/13 | 3,750 | 3,800 | 3,690 | 3,690 | 94,000 |
| 2008/02/12 | 3,820 | 3,820 | 3,650 | 3,700 | 117,800 |
| 2008/02/08 | 3,900 | 3,910 | 3,760 | 3,780 | 64,800 |
| 2008/02/07 | 3,800 | 3,880 | 3,750 | 3,870 | 138,300 |
| 2008/02/06 | 3,850 | 3,860 | 3,730 | 3,750 | 86,100 |
| 2008/02/05 | 3,900 | 4,000 | 3,900 | 3,910 | 98,900 |
| 2008/02/04 | 4,140 | 4,230 | 3,900 | 3,930 | 110,400 |
| 2008/02/01 | 3,970 | 4,140 | 3,950 | 4,090 | 130,900 |
| 2008/01/31 | 3,770 | 3,930 | 3,770 | 3,920 | 81,300 |
| 2008/01/30 | 3,880 | 3,880 | 3,780 | 3,820 | 113,100 |
| 2008/01/29 | 3,870 | 3,980 | 3,850 | 3,930 | 75,100 |
| 2008/01/28 | 4,010 | 4,040 | 3,870 | 3,870 | 69,400 |
| 2008/01/25 | 3,960 | 3,990 | 3,900 | 3,990 | 95,700 |
| 2008/01/24 | 3,900 | 3,970 | 3,840 | 3,950 | 114,300 |
| 2008/01/23 | 3,800 | 3,930 | 3,780 | 3,880 | 144,300 |
| 2008/01/22 | 3,880 | 3,960 | 3,680 | 3,690 | 127,300 |
| 2008/01/21 | 3,960 | 3,960 | 3,830 | 3,830 | 90,500 |
| 2008/01/18 | 3,930 | 3,970 | 3,850 | 3,950 | 106,900 |
| 2008/01/17 | 3,780 | 3,890 | 3,750 | 3,880 | 89,500 |
| 2008/01/16 | 3,700 | 3,880 | 3,690 | 3,830 | 148,300 |
| 2008/01/15 | 4,150 | 4,180 | 3,960 | 4,000 | 138,900 |
| 2008/01/11 | 4,210 | 4,210 | 4,070 | 4,120 | 110,600 |
| 2008/01/10 | 4,230 | 4,230 | 4,150 | 4,180 | 72,600 |
| 2008/01/09 | 4,120 | 4,240 | 4,070 | 4,220 | 135,000 |
| 2008/01/08 | 4,130 | 4,260 | 4,120 | 4,210 | 221,200 |
| 2008/01/07 | 4,120 | 4,290 | 4,110 | 4,280 | 135,100 |
| 2008/01/04 | 4,000 | 4,120 | 3,940 | 4,100 | 121,400 |