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 |
|---|---|---|---|---|---|
| 2009/12/30 | 3,330 | 3,330 | 3,290 | 3,320 | 32,500 |
| 2009/12/29 | 3,330 | 3,340 | 3,280 | 3,340 | 85,900 |
| 2009/12/28 | 3,280 | 3,290 | 3,260 | 3,280 | 40,000 |
| 2009/12/25 | 3,350 | 3,350 | 3,240 | 3,280 | 94,500 |
| 2009/12/24 | 3,260 | 3,300 | 3,220 | 3,300 | 61,800 |
| 2009/12/22 | 3,300 | 3,300 | 3,200 | 3,210 | 66,000 |
| 2009/12/21 | 3,240 | 3,300 | 3,240 | 3,300 | 58,900 |
| 2009/12/18 | 3,210 | 3,280 | 3,190 | 3,230 | 51,600 |
| 2009/12/17 | 3,210 | 3,220 | 3,200 | 3,210 | 21,400 |
| 2009/12/16 | 3,170 | 3,220 | 3,170 | 3,190 | 36,600 |
| 2009/12/15 | 3,160 | 3,190 | 3,150 | 3,170 | 50,500 |
| 2009/12/14 | 3,260 | 3,280 | 3,170 | 3,250 | 64,500 |
| 2009/12/11 | 3,370 | 3,370 | 3,240 | 3,250 | 103,300 |
| 2009/12/10 | 3,460 | 3,470 | 3,380 | 3,400 | 43,400 |
| 2009/12/09 | 3,470 | 3,470 | 3,410 | 3,410 | 30,500 |
| 2009/12/08 | 3,480 | 3,520 | 3,440 | 3,460 | 33,400 |
| 2009/12/07 | 3,530 | 3,640 | 3,470 | 3,470 | 41,500 |
| 2009/12/04 | 3,490 | 3,550 | 3,480 | 3,530 | 49,200 |
| 2009/12/03 | 3,510 | 3,540 | 3,500 | 3,530 | 44,100 |
| 2009/12/02 | 3,540 | 3,540 | 3,480 | 3,510 | 20,400 |
| 2009/12/01 | 3,410 | 3,550 | 3,410 | 3,530 | 83,200 |
| 2009/11/30 | 3,370 | 3,410 | 3,330 | 3,400 | 53,900 |
| 2009/11/27 | 3,360 | 3,420 | 3,350 | 3,370 | 36,600 |
| 2009/11/26 | 3,340 | 3,400 | 3,320 | 3,340 | 77,300 |
| 2009/11/25 | 3,370 | 3,410 | 3,290 | 3,390 | 60,700 |
| 2009/11/24 | 3,370 | 3,390 | 3,300 | 3,360 | 57,600 |
| 2009/11/20 | 3,300 | 3,390 | 3,300 | 3,390 | 64,200 |
| 2009/11/19 | 3,350 | 3,350 | 3,290 | 3,350 | 39,900 |
| 2009/11/18 | 3,230 | 3,340 | 3,230 | 3,300 | 61,900 |
| 2009/11/17 | 3,300 | 3,320 | 3,270 | 3,310 | 38,100 |
| 2009/11/16 | 3,370 | 3,370 | 3,240 | 3,320 | 29,800 |
| 2009/11/13 | 3,330 | 3,360 | 3,320 | 3,340 | 48,000 |
| 2009/11/12 | 3,280 | 3,390 | 3,280 | 3,370 | 79,300 |
| 2009/11/11 | 3,410 | 3,420 | 3,260 | 3,280 | 94,300 |
| 2009/11/10 | 3,480 | 3,480 | 3,430 | 3,430 | 79,400 |
| 2009/11/09 | 3,540 | 3,570 | 3,510 | 3,560 | 41,100 |
| 2009/11/06 | 3,530 | 3,560 | 3,510 | 3,540 | 53,300 |
| 2009/11/05 | 3,560 | 3,590 | 3,550 | 3,560 | 44,500 |
| 2009/11/04 | 3,590 | 3,620 | 3,560 | 3,610 | 59,400 |
| 2009/11/02 | 3,500 | 3,600 | 3,500 | 3,600 | 58,300 |
| 2009/10/30 | 3,580 | 3,600 | 3,530 | 3,560 | 64,600 |
| 2009/10/29 | 3,630 | 3,630 | 3,510 | 3,530 | 139,000 |
| 2009/10/28 | 3,650 | 3,730 | 3,640 | 3,680 | 95,600 |
| 2009/10/27 | 3,560 | 3,660 | 3,560 | 3,650 | 124,000 |
| 2009/10/26 | 3,490 | 3,570 | 3,490 | 3,550 | 84,000 |
| 2009/10/23 | 3,600 | 3,610 | 3,520 | 3,520 | 99,400 |
| 2009/10/22 | 3,600 | 3,650 | 3,590 | 3,630 | 80,100 |
| 2009/10/21 | 3,550 | 3,650 | 3,530 | 3,650 | 51,200 |
| 2009/10/20 | 3,590 | 3,600 | 3,540 | 3,560 | 53,700 |
| 2009/10/19 | 3,550 | 3,580 | 3,500 | 3,550 | 57,700 |
| 2009/10/16 | 3,530 | 3,560 | 3,520 | 3,540 | 58,100 |
| 2009/10/15 | 3,590 | 3,600 | 3,500 | 3,550 | 88,600 |
| 2009/10/14 | 3,600 | 3,630 | 3,560 | 3,560 | 66,400 |
| 2009/10/13 | 3,650 | 3,670 | 3,590 | 3,600 | 85,800 |
| 2009/10/09 | 3,530 | 3,570 | 3,510 | 3,550 | 84,900 |
| 2009/10/08 | 3,420 | 3,510 | 3,400 | 3,460 | 73,700 |
| 2009/10/07 | 3,460 | 3,480 | 3,420 | 3,450 | 76,100 |
| 2009/10/06 | 3,650 | 3,710 | 3,450 | 3,500 | 175,200 |
| 2009/10/05 | 3,520 | 3,600 | 3,520 | 3,570 | 58,100 |
| 2009/10/02 | 3,580 | 3,590 | 3,490 | 3,550 | 116,900 |
| 2009/10/01 | 3,760 | 3,770 | 3,690 | 3,730 | 81,500 |
| 2009/09/30 | 3,650 | 3,780 | 3,630 | 3,740 | 56,700 |
| 2009/09/29 | 3,800 | 3,810 | 3,690 | 3,700 | 47,100 |
| 2009/09/28 | 3,670 | 3,820 | 3,670 | 3,810 | 84,200 |
| 2009/09/25 | 3,770 | 3,770 | 3,690 | 3,710 | 37,700 |
| 2009/09/24 | 3,700 | 3,760 | 3,620 | 3,760 | 68,900 |
| 2009/09/18 | 3,700 | 3,790 | 3,630 | 3,650 | 115,300 |
| 2009/09/17 | 3,600 | 3,660 | 3,560 | 3,610 | 30,600 |
| 2009/09/16 | 3,700 | 3,740 | 3,620 | 3,630 | 122,600 |
| 2009/09/15 | 3,600 | 3,620 | 3,500 | 3,610 | 101,100 |
| 2009/09/14 | 3,500 | 3,580 | 3,500 | 3,540 | 65,200 |
| 2009/09/11 | 3,500 | 3,550 | 3,480 | 3,480 | 75,100 |
| 2009/09/10 | 3,480 | 3,600 | 3,480 | 3,530 | 53,000 |
| 2009/09/09 | 3,500 | 3,510 | 3,480 | 3,480 | 10,400 |
| 2009/09/08 | 3,490 | 3,530 | 3,480 | 3,520 | 24,500 |
| 2009/09/07 | 3,540 | 3,550 | 3,500 | 3,530 | 23,700 |
| 2009/09/04 | 3,510 | 3,550 | 3,500 | 3,530 | 45,400 |
| 2009/09/03 | 3,480 | 3,610 | 3,460 | 3,570 | 55,500 |
| 2009/09/02 | 3,550 | 3,550 | 3,440 | 3,490 | 48,100 |
| 2009/09/01 | 3,670 | 3,670 | 3,590 | 3,600 | 41,800 |
| 2009/08/31 | 3,520 | 3,660 | 3,510 | 3,640 | 73,700 |
| 2009/08/28 | 3,510 | 3,520 | 3,460 | 3,510 | 48,300 |
| 2009/08/27 | 3,460 | 3,490 | 3,360 | 3,470 | 64,700 |
| 2009/08/26 | 3,490 | 3,520 | 3,450 | 3,510 | 52,900 |
| 2009/08/25 | 3,480 | 3,500 | 3,410 | 3,490 | 57,500 |
| 2009/08/24 | 3,470 | 3,480 | 3,430 | 3,470 | 73,000 |
| 2009/08/21 | 3,370 | 3,420 | 3,340 | 3,420 | 73,600 |
| 2009/08/20 | 3,210 | 3,380 | 3,190 | 3,360 | 83,100 |
| 2009/08/19 | 3,160 | 3,210 | 3,160 | 3,210 | 30,400 |
| 2009/08/18 | 3,110 | 3,170 | 3,090 | 3,160 | 27,300 |
| 2009/08/17 | 3,200 | 3,210 | 3,120 | 3,120 | 39,000 |
| 2009/08/14 | 3,220 | 3,260 | 3,210 | 3,260 | 33,000 |
| 2009/08/13 | 3,200 | 3,230 | 3,150 | 3,220 | 38,600 |
| 2009/08/12 | 3,160 | 3,200 | 3,160 | 3,180 | 27,000 |
| 2009/08/11 | 3,180 | 3,230 | 3,160 | 3,210 | 55,600 |
| 2009/08/10 | 3,100 | 3,150 | 3,100 | 3,150 | 36,900 |
| 2009/08/07 | 3,140 | 3,150 | 3,060 | 3,130 | 62,300 |
| 2009/08/06 | 3,100 | 3,150 | 3,050 | 3,140 | 66,100 |
| 2009/08/05 | 3,140 | 3,140 | 3,070 | 3,120 | 65,800 |
| 2009/08/04 | 3,080 | 3,110 | 3,060 | 3,090 | 37,300 |
| 2009/08/03 | 3,000 | 3,070 | 3,000 | 3,050 | 29,500 |
| 2009/07/31 | 3,010 | 3,030 | 2,985 | 3,000 | 37,600 |
| 2009/07/30 | 2,980 | 2,980 | 2,945 | 2,970 | 33,100 |
| 2009/07/29 | 2,970 | 2,975 | 2,935 | 2,960 | 25,700 |
| 2009/07/28 | 2,990 | 2,990 | 2,960 | 2,965 | 16,800 |
| 2009/07/27 | 3,000 | 3,030 | 2,950 | 2,975 | 36,000 |
| 2009/07/24 | 3,000 | 3,000 | 2,965 | 2,990 | 34,200 |
| 2009/07/23 | 2,990 | 3,010 | 2,955 | 2,965 | 47,400 |
| 2009/07/22 | 3,000 | 3,020 | 2,970 | 3,000 | 37,200 |
| 2009/07/21 | 2,975 | 3,020 | 2,955 | 3,000 | 47,200 |
| 2009/07/17 | 2,975 | 3,010 | 2,955 | 2,975 | 30,800 |
| 2009/07/16 | 3,020 | 3,020 | 2,965 | 2,970 | 36,900 |
| 2009/07/15 | 3,030 | 3,030 | 2,920 | 3,000 | 65,200 |
| 2009/07/14 | 3,030 | 3,030 | 2,900 | 3,000 | 76,400 |
| 2009/07/13 | 3,080 | 3,140 | 3,020 | 3,030 | 33,900 |
| 2009/07/10 | 3,180 | 3,180 | 3,110 | 3,130 | 49,900 |
| 2009/07/09 | 3,140 | 3,140 | 3,060 | 3,090 | 90,000 |
| 2009/07/08 | 3,190 | 3,220 | 3,090 | 3,130 | 72,100 |
| 2009/07/07 | 3,160 | 3,220 | 3,150 | 3,170 | 83,100 |
| 2009/07/06 | 3,130 | 3,160 | 3,080 | 3,130 | 64,400 |
| 2009/07/03 | 3,100 | 3,240 | 3,090 | 3,160 | 126,800 |
| 2009/07/02 | 2,985 | 3,100 | 2,970 | 3,090 | 106,900 |
| 2009/07/01 | 2,900 | 2,950 | 2,890 | 2,920 | 59,300 |
| 2009/06/30 | 2,940 | 2,940 | 2,880 | 2,900 | 66,300 |
| 2009/06/29 | 2,940 | 2,945 | 2,895 | 2,910 | 97,800 |
| 2009/06/26 | 2,990 | 3,000 | 2,900 | 2,950 | 127,700 |
| 2009/06/25 | 2,970 | 3,000 | 2,950 | 2,975 | 82,100 |
| 2009/06/24 | 2,950 | 3,030 | 2,905 | 2,930 | 157,000 |
| 2009/06/23 | 3,010 | 3,040 | 2,865 | 3,000 | 207,300 |
| 2009/06/22 | 3,140 | 3,240 | 3,140 | 3,180 | 92,600 |
| 2009/06/19 | 3,090 | 3,120 | 3,050 | 3,110 | 69,600 |
| 2009/06/18 | 3,040 | 3,130 | 3,010 | 3,080 | 118,300 |
| 2009/06/17 | 2,960 | 3,040 | 2,930 | 3,020 | 79,500 |
| 2009/06/16 | 2,960 | 2,975 | 2,910 | 2,925 | 44,000 |
| 2009/06/15 | 2,955 | 2,990 | 2,925 | 2,960 | 60,300 |
| 2009/06/12 | 2,900 | 2,945 | 2,895 | 2,940 | 95,000 |
| 2009/06/11 | 2,895 | 2,925 | 2,855 | 2,885 | 62,600 |
| 2009/06/10 | 2,895 | 2,895 | 2,860 | 2,870 | 33,700 |
| 2009/06/09 | 2,835 | 2,880 | 2,820 | 2,860 | 87,000 |
| 2009/06/08 | 2,835 | 2,845 | 2,795 | 2,795 | 40,600 |
| 2009/06/05 | 2,815 | 2,845 | 2,810 | 2,845 | 55,700 |
| 2009/06/04 | 2,740 | 2,825 | 2,740 | 2,815 | 113,600 |
| 2009/06/03 | 2,690 | 2,750 | 2,690 | 2,730 | 43,700 |
| 2009/06/02 | 2,725 | 2,735 | 2,670 | 2,700 | 52,600 |
| 2009/06/01 | 2,700 | 2,725 | 2,695 | 2,710 | 69,000 |
| 2009/05/29 | 2,710 | 2,765 | 2,710 | 2,750 | 79,900 |
| 2009/05/28 | 2,700 | 2,780 | 2,665 | 2,740 | 87,400 |
| 2009/05/27 | 2,770 | 2,830 | 2,740 | 2,780 | 148,600 |
| 2009/05/26 | 2,645 | 2,815 | 2,625 | 2,785 | 247,100 |
| 2009/05/25 | 2,510 | 2,640 | 2,505 | 2,605 | 179,200 |
| 2009/05/22 | 2,510 | 2,520 | 2,490 | 2,510 | 85,500 |
| 2009/05/21 | 2,540 | 2,540 | 2,510 | 2,535 | 76,700 |
| 2009/05/20 | 2,505 | 2,540 | 2,500 | 2,540 | 138,100 |
| 2009/05/19 | 2,490 | 2,490 | 2,445 | 2,470 | 144,800 |
| 2009/05/18 | 2,525 | 2,540 | 2,440 | 2,450 | 231,000 |
| 2009/05/15 | 2,530 | 2,540 | 2,500 | 2,520 | 84,600 |
| 2009/05/14 | 2,505 | 2,535 | 2,495 | 2,525 | 97,700 |
| 2009/05/13 | 2,515 | 2,520 | 2,490 | 2,515 | 78,800 |
| 2009/05/12 | 2,475 | 2,520 | 2,460 | 2,515 | 163,400 |
| 2009/05/11 | 2,485 | 2,525 | 2,485 | 2,510 | 240,100 |
| 2009/05/08 | 2,480 | 2,490 | 2,445 | 2,475 | 169,300 |
| 2009/05/07 | 2,505 | 2,510 | 2,480 | 2,485 | 122,100 |
| 2009/05/01 | 2,460 | 2,475 | 2,455 | 2,470 | 93,900 |
| 2009/04/30 | 2,460 | 2,470 | 2,450 | 2,455 | 104,100 |
| 2009/04/28 | 2,450 | 2,455 | 2,430 | 2,435 | 102,000 |
| 2009/04/27 | 2,440 | 2,450 | 2,420 | 2,430 | 107,800 |
| 2009/04/24 | 2,480 | 2,500 | 2,410 | 2,415 | 152,100 |
| 2009/04/23 | 2,425 | 2,465 | 2,425 | 2,460 | 89,000 |
| 2009/04/22 | 2,465 | 2,480 | 2,410 | 2,420 | 117,300 |
| 2009/04/21 | 2,450 | 2,470 | 2,430 | 2,455 | 86,500 |
| 2009/04/20 | 2,480 | 2,490 | 2,460 | 2,460 | 41,000 |
| 2009/04/17 | 2,490 | 2,510 | 2,480 | 2,485 | 60,600 |
| 2009/04/16 | 2,510 | 2,520 | 2,485 | 2,490 | 45,100 |
| 2009/04/15 | 2,485 | 2,495 | 2,465 | 2,480 | 47,100 |
| 2009/04/14 | 2,500 | 2,530 | 2,475 | 2,485 | 72,000 |
| 2009/04/13 | 2,510 | 2,535 | 2,500 | 2,510 | 35,300 |
| 2009/04/10 | 2,540 | 2,540 | 2,495 | 2,510 | 82,400 |
| 2009/04/09 | 2,485 | 2,530 | 2,485 | 2,520 | 73,100 |
| 2009/04/08 | 2,480 | 2,515 | 2,455 | 2,485 | 79,800 |
| 2009/04/07 | 2,445 | 2,485 | 2,430 | 2,445 | 105,500 |
| 2009/04/06 | 2,555 | 2,560 | 2,425 | 2,440 | 198,800 |
| 2009/04/03 | 2,565 | 2,580 | 2,535 | 2,550 | 118,700 |
| 2009/04/02 | 2,585 | 2,595 | 2,540 | 2,560 | 126,900 |
| 2009/04/01 | 2,535 | 2,590 | 2,495 | 2,565 | 139,500 |
| 2009/03/31 | 2,460 | 2,525 | 2,455 | 2,495 | 113,800 |
| 2009/03/30 | 2,490 | 2,535 | 2,430 | 2,445 | 187,200 |
| 2009/03/27 | 2,640 | 2,665 | 2,430 | 2,475 | 274,200 |
| 2009/03/26 | 2,600 | 2,630 | 2,590 | 2,630 | 54,600 |
| 2009/03/25 | 2,620 | 2,620 | 2,540 | 2,620 | 79,600 |
| 2009/03/24 | 2,640 | 2,645 | 2,515 | 2,615 | 133,300 |
| 2009/03/23 | 2,535 | 2,585 | 2,525 | 2,585 | 202,400 |
| 2009/03/19 | 2,465 | 2,510 | 2,375 | 2,495 | 338,700 |
| 2009/03/18 | 2,870 | 2,895 | 2,430 | 2,430 | 197,000 |
| 2009/03/17 | 2,760 | 2,860 | 2,735 | 2,830 | 85,900 |
| 2009/03/16 | 2,665 | 2,720 | 2,665 | 2,720 | 113,800 |
| 2009/03/13 | 2,800 | 2,820 | 2,660 | 2,670 | 210,600 |
| 2009/03/12 | 2,945 | 2,950 | 2,840 | 2,855 | 60,500 |
| 2009/03/11 | 3,060 | 3,060 | 2,940 | 2,950 | 53,800 |
| 2009/03/10 | 2,980 | 3,020 | 2,970 | 2,970 | 37,600 |
| 2009/03/09 | 3,020 | 3,100 | 3,020 | 3,060 | 21,300 |
| 2009/03/06 | 3,140 | 3,150 | 3,060 | 3,070 | 60,700 |
| 2009/03/05 | 3,210 | 3,210 | 3,160 | 3,190 | 27,700 |
| 2009/03/04 | 3,110 | 3,230 | 3,100 | 3,200 | 57,100 |
| 2009/03/03 | 3,010 | 3,140 | 3,010 | 3,100 | 28,800 |
| 2009/03/02 | 3,080 | 3,080 | 3,030 | 3,080 | 35,500 |
| 2009/02/27 | 2,980 | 3,140 | 2,980 | 3,130 | 74,000 |
| 2009/02/26 | 3,010 | 3,030 | 2,940 | 3,010 | 86,300 |
| 2009/02/25 | 3,030 | 3,070 | 2,935 | 3,040 | 75,500 |
| 2009/02/24 | 2,930 | 2,975 | 2,855 | 2,905 | 79,100 |
| 2009/02/23 | 2,860 | 3,020 | 2,860 | 3,020 | 54,500 |
| 2009/02/20 | 3,020 | 3,020 | 2,935 | 2,935 | 38,900 |
| 2009/02/19 | 2,950 | 3,010 | 2,910 | 3,000 | 54,700 |
| 2009/02/18 | 3,000 | 3,010 | 2,890 | 2,950 | 113,100 |
| 2009/02/17 | 3,070 | 3,090 | 3,040 | 3,060 | 33,700 |
| 2009/02/16 | 2,915 | 3,090 | 2,915 | 3,070 | 86,400 |
| 2009/02/13 | 2,890 | 2,975 | 2,850 | 2,880 | 119,900 |
| 2009/02/12 | 2,750 | 2,775 | 2,705 | 2,770 | 103,500 |
| 2009/02/10 | 2,830 | 2,880 | 2,785 | 2,795 | 76,500 |
| 2009/02/09 | 2,980 | 3,020 | 2,740 | 2,770 | 112,000 |
| 2009/02/06 | 3,040 | 3,070 | 2,970 | 2,980 | 51,400 |
| 2009/02/05 | 3,160 | 3,160 | 3,030 | 3,040 | 39,600 |
| 2009/02/04 | 3,190 | 3,190 | 3,110 | 3,160 | 33,600 |
| 2009/02/03 | 3,140 | 3,250 | 3,140 | 3,150 | 22,300 |
| 2009/02/02 | 3,190 | 3,230 | 3,140 | 3,220 | 37,900 |
| 2009/01/30 | 3,200 | 3,320 | 3,170 | 3,290 | 52,200 |
| 2009/01/29 | 3,350 | 3,360 | 3,170 | 3,200 | 122,200 |
| 2009/01/28 | 3,360 | 3,390 | 3,240 | 3,300 | 36,900 |
| 2009/01/27 | 3,330 | 3,420 | 3,330 | 3,410 | 41,600 |
| 2009/01/26 | 3,330 | 3,330 | 3,260 | 3,310 | 30,000 |
| 2009/01/23 | 3,180 | 3,250 | 3,140 | 3,210 | 57,300 |
| 2009/01/22 | 3,150 | 3,320 | 3,070 | 3,290 | 81,700 |
| 2009/01/21 | 3,090 | 3,250 | 3,070 | 3,170 | 63,900 |
| 2009/01/20 | 3,150 | 3,250 | 3,150 | 3,240 | 21,300 |
| 2009/01/19 | 3,170 | 3,220 | 3,130 | 3,220 | 52,100 |
| 2009/01/16 | 3,000 | 3,120 | 3,000 | 3,120 | 41,300 |
| 2009/01/15 | 2,950 | 3,030 | 2,950 | 3,010 | 29,900 |
| 2009/01/14 | 2,985 | 3,060 | 2,985 | 3,030 | 35,200 |
| 2009/01/13 | 3,010 | 3,040 | 2,970 | 3,020 | 52,300 |
| 2009/01/09 | 3,200 | 3,220 | 3,140 | 3,150 | 47,300 |
| 2009/01/08 | 3,350 | 3,360 | 3,230 | 3,250 | 80,600 |
| 2009/01/07 | 3,360 | 3,490 | 3,350 | 3,350 | 71,800 |
| 2009/01/06 | 3,400 | 3,400 | 3,300 | 3,350 | 45,100 |
| 2009/01/05 | 3,490 | 3,490 | 3,390 | 3,400 | 13,100 |