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 |
|---|---|---|---|---|---|
| 2010/12/30 | 3,910 | 3,915 | 3,875 | 3,875 | 32,200 |
| 2010/12/29 | 3,880 | 3,915 | 3,875 | 3,910 | 22,100 |
| 2010/12/28 | 3,915 | 3,915 | 3,875 | 3,900 | 30,400 |
| 2010/12/27 | 3,900 | 3,915 | 3,870 | 3,905 | 43,200 |
| 2010/12/24 | 3,920 | 3,935 | 3,880 | 3,905 | 61,200 |
| 2010/12/22 | 3,860 | 3,970 | 3,790 | 3,905 | 142,100 |
| 2010/12/21 | 3,775 | 3,875 | 3,775 | 3,860 | 71,300 |
| 2010/12/20 | 3,760 | 3,800 | 3,750 | 3,760 | 46,900 |
| 2010/12/17 | 3,790 | 3,825 | 3,750 | 3,760 | 71,800 |
| 2010/12/16 | 3,840 | 3,845 | 3,810 | 3,810 | 21,900 |
| 2010/12/15 | 3,850 | 3,860 | 3,815 | 3,835 | 45,100 |
| 2010/12/14 | 3,830 | 3,845 | 3,810 | 3,845 | 37,100 |
| 2010/12/13 | 3,835 | 3,835 | 3,800 | 3,815 | 40,800 |
| 2010/12/10 | 3,805 | 3,815 | 3,765 | 3,795 | 100,300 |
| 2010/12/09 | 3,785 | 3,785 | 3,770 | 3,775 | 16,400 |
| 2010/12/08 | 3,720 | 3,800 | 3,715 | 3,785 | 111,100 |
| 2010/12/07 | 3,695 | 3,740 | 3,650 | 3,720 | 55,600 |
| 2010/12/06 | 3,660 | 3,690 | 3,655 | 3,685 | 25,200 |
| 2010/12/03 | 3,670 | 3,670 | 3,630 | 3,635 | 26,700 |
| 2010/12/02 | 3,695 | 3,695 | 3,670 | 3,670 | 17,400 |
| 2010/12/01 | 3,605 | 3,680 | 3,605 | 3,680 | 33,800 |
| 2010/11/30 | 3,695 | 3,695 | 3,625 | 3,625 | 46,900 |
| 2010/11/29 | 3,600 | 3,705 | 3,595 | 3,695 | 103,600 |
| 2010/11/26 | 3,555 | 3,600 | 3,550 | 3,575 | 49,000 |
| 2010/11/25 | 3,570 | 3,570 | 3,535 | 3,550 | 35,500 |
| 2010/11/24 | 3,520 | 3,565 | 3,510 | 3,515 | 26,200 |
| 2010/11/22 | 3,550 | 3,550 | 3,525 | 3,540 | 27,200 |
| 2010/11/19 | 3,555 | 3,570 | 3,510 | 3,515 | 27,900 |
| 2010/11/18 | 3,470 | 3,550 | 3,460 | 3,545 | 50,600 |
| 2010/11/17 | 3,440 | 3,465 | 3,435 | 3,455 | 52,500 |
| 2010/11/16 | 3,540 | 3,545 | 3,475 | 3,480 | 46,000 |
| 2010/11/15 | 3,570 | 3,570 | 3,535 | 3,540 | 32,400 |
| 2010/11/12 | 3,530 | 3,545 | 3,510 | 3,530 | 40,900 |
| 2010/11/11 | 3,500 | 3,530 | 3,485 | 3,525 | 38,000 |
| 2010/11/10 | 3,510 | 3,555 | 3,505 | 3,545 | 35,600 |
| 2010/11/09 | 3,555 | 3,555 | 3,510 | 3,525 | 58,100 |
| 2010/11/08 | 3,575 | 3,585 | 3,545 | 3,555 | 46,400 |
| 2010/11/05 | 3,560 | 3,575 | 3,530 | 3,545 | 84,000 |
| 2010/11/04 | 3,465 | 3,550 | 3,450 | 3,515 | 60,000 |
| 2010/11/02 | 3,470 | 3,470 | 3,415 | 3,415 | 57,900 |
| 2010/11/01 | 3,485 | 3,485 | 3,445 | 3,465 | 34,100 |
| 2010/10/29 | 3,450 | 3,510 | 3,430 | 3,465 | 58,200 |
| 2010/10/28 | 3,555 | 3,555 | 3,465 | 3,465 | 78,000 |
| 2010/10/27 | 3,540 | 3,590 | 3,515 | 3,540 | 57,200 |
| 2010/10/26 | 3,500 | 3,545 | 3,495 | 3,515 | 60,900 |
| 2010/10/25 | 3,540 | 3,570 | 3,530 | 3,535 | 44,500 |
| 2010/10/22 | 3,510 | 3,550 | 3,505 | 3,535 | 26,200 |
| 2010/10/21 | 3,530 | 3,555 | 3,505 | 3,535 | 53,100 |
| 2010/10/20 | 3,590 | 3,590 | 3,505 | 3,550 | 64,400 |
| 2010/10/19 | 3,555 | 3,600 | 3,555 | 3,590 | 36,900 |
| 2010/10/18 | 3,525 | 3,615 | 3,525 | 3,585 | 52,400 |
| 2010/10/15 | 3,605 | 3,610 | 3,530 | 3,535 | 50,400 |
| 2010/10/14 | 3,570 | 3,645 | 3,550 | 3,635 | 115,600 |
| 2010/10/13 | 3,500 | 3,510 | 3,435 | 3,500 | 64,400 |
| 2010/10/12 | 3,570 | 3,570 | 3,510 | 3,515 | 59,500 |
| 2010/10/08 | 3,565 | 3,590 | 3,540 | 3,550 | 102,100 |
| 2010/10/07 | 3,590 | 3,650 | 3,590 | 3,635 | 110,300 |
| 2010/10/06 | 3,650 | 3,650 | 3,570 | 3,580 | 62,800 |
| 2010/10/05 | 3,620 | 3,655 | 3,595 | 3,635 | 68,400 |
| 2010/10/04 | 3,645 | 3,695 | 3,610 | 3,650 | 146,500 |
| 2010/10/01 | 3,520 | 3,635 | 3,520 | 3,635 | 141,300 |
| 2010/09/30 | 3,490 | 3,550 | 3,490 | 3,515 | 45,000 |
| 2010/09/29 | 3,475 | 3,510 | 3,460 | 3,505 | 32,500 |
| 2010/09/28 | 3,405 | 3,495 | 3,405 | 3,485 | 37,400 |
| 2010/09/27 | 3,465 | 3,470 | 3,350 | 3,420 | 108,200 |
| 2010/09/24 | 3,375 | 3,480 | 3,365 | 3,450 | 80,900 |
| 2010/09/22 | 3,460 | 3,495 | 3,385 | 3,410 | 146,000 |
| 2010/09/21 | 3,520 | 3,535 | 3,425 | 3,475 | 169,000 |
| 2010/09/17 | 3,570 | 3,610 | 3,465 | 3,490 | 284,000 |
| 2010/09/16 | 3,595 | 3,600 | 3,460 | 3,505 | 111,600 |
| 2010/09/15 | 3,505 | 3,560 | 3,485 | 3,535 | 56,600 |
| 2010/09/14 | 3,610 | 3,630 | 3,470 | 3,505 | 105,800 |
| 2010/09/13 | 3,610 | 3,625 | 3,595 | 3,610 | 44,700 |
| 2010/09/10 | 3,565 | 3,595 | 3,545 | 3,595 | 82,800 |
| 2010/09/09 | 3,500 | 3,570 | 3,490 | 3,560 | 51,700 |
| 2010/09/08 | 3,455 | 3,475 | 3,445 | 3,475 | 18,100 |
| 2010/09/07 | 3,460 | 3,475 | 3,440 | 3,470 | 36,400 |
| 2010/09/06 | 3,445 | 3,500 | 3,430 | 3,495 | 33,700 |
| 2010/09/03 | 3,485 | 3,520 | 3,430 | 3,445 | 35,900 |
| 2010/09/02 | 3,515 | 3,515 | 3,440 | 3,475 | 37,200 |
| 2010/09/01 | 3,460 | 3,505 | 3,460 | 3,480 | 47,800 |
| 2010/08/31 | 3,460 | 3,490 | 3,440 | 3,455 | 35,800 |
| 2010/08/30 | 3,460 | 3,510 | 3,455 | 3,485 | 52,400 |
| 2010/08/27 | 3,410 | 3,460 | 3,400 | 3,445 | 76,000 |
| 2010/08/26 | 3,405 | 3,410 | 3,380 | 3,410 | 38,400 |
| 2010/08/25 | 3,400 | 3,410 | 3,385 | 3,410 | 30,100 |
| 2010/08/24 | 3,385 | 3,410 | 3,365 | 3,410 | 52,500 |
| 2010/08/23 | 3,335 | 3,395 | 3,325 | 3,385 | 39,400 |
| 2010/08/20 | 3,350 | 3,360 | 3,325 | 3,330 | 48,600 |
| 2010/08/19 | 3,370 | 3,390 | 3,345 | 3,390 | 31,900 |
| 2010/08/18 | 3,350 | 3,380 | 3,330 | 3,380 | 46,900 |
| 2010/08/17 | 3,320 | 3,350 | 3,315 | 3,340 | 20,700 |
| 2010/08/16 | 3,335 | 3,345 | 3,325 | 3,335 | 24,200 |
| 2010/08/13 | 3,340 | 3,340 | 3,300 | 3,335 | 37,200 |
| 2010/08/12 | 3,310 | 3,355 | 3,285 | 3,340 | 43,600 |
| 2010/08/11 | 3,365 | 3,370 | 3,325 | 3,345 | 68,700 |
| 2010/08/10 | 3,410 | 3,410 | 3,350 | 3,365 | 44,300 |
| 2010/08/09 | 3,395 | 3,415 | 3,370 | 3,415 | 77,100 |
| 2010/08/06 | 3,355 | 3,365 | 3,325 | 3,360 | 26,400 |
| 2010/08/05 | 3,380 | 3,380 | 3,355 | 3,365 | 33,800 |
| 2010/08/04 | 3,365 | 3,390 | 3,335 | 3,390 | 72,000 |
| 2010/08/03 | 3,350 | 3,375 | 3,340 | 3,365 | 55,700 |
| 2010/08/02 | 3,300 | 3,345 | 3,295 | 3,340 | 28,700 |
| 2010/07/30 | 3,330 | 3,330 | 3,275 | 3,330 | 45,400 |
| 2010/07/29 | 3,330 | 3,345 | 3,305 | 3,325 | 15,500 |
| 2010/07/28 | 3,360 | 3,360 | 3,330 | 3,350 | 20,800 |
| 2010/07/27 | 3,345 | 3,345 | 3,310 | 3,330 | 28,100 |
| 2010/07/26 | 3,355 | 3,355 | 3,285 | 3,330 | 43,600 |
| 2010/07/23 | 3,355 | 3,370 | 3,325 | 3,330 | 120,700 |
| 2010/07/22 | 3,285 | 3,355 | 3,285 | 3,350 | 66,500 |
| 2010/07/21 | 3,270 | 3,300 | 3,245 | 3,280 | 43,700 |
| 2010/07/20 | 3,195 | 3,295 | 3,195 | 3,265 | 40,000 |
| 2010/07/16 | 3,205 | 3,300 | 3,200 | 3,245 | 97,700 |
| 2010/07/15 | 3,195 | 3,275 | 3,180 | 3,240 | 92,200 |
| 2010/07/14 | 3,230 | 3,240 | 3,185 | 3,215 | 111,800 |
| 2010/07/13 | 3,270 | 3,270 | 3,190 | 3,215 | 59,900 |
| 2010/07/12 | 3,335 | 3,335 | 3,265 | 3,300 | 47,000 |
| 2010/07/09 | 3,375 | 3,375 | 3,285 | 3,295 | 50,100 |
| 2010/07/08 | 3,345 | 3,385 | 3,310 | 3,385 | 98,800 |
| 2010/07/07 | 3,355 | 3,355 | 3,305 | 3,345 | 83,100 |
| 2010/07/06 | 3,200 | 3,365 | 3,200 | 3,335 | 155,600 |
| 2010/07/05 | 3,250 | 3,285 | 3,235 | 3,270 | 75,500 |
| 2010/07/02 | 3,215 | 3,260 | 3,185 | 3,245 | 74,100 |
| 2010/07/01 | 3,100 | 3,225 | 3,100 | 3,205 | 124,600 |
| 2010/06/30 | 3,135 | 3,175 | 3,095 | 3,150 | 91,500 |
| 2010/06/29 | 3,175 | 3,185 | 3,110 | 3,135 | 137,200 |
| 2010/06/28 | 3,180 | 3,195 | 3,160 | 3,175 | 56,400 |
| 2010/06/25 | 3,120 | 3,180 | 3,090 | 3,180 | 108,800 |
| 2010/06/24 | 3,035 | 3,130 | 3,020 | 3,105 | 92,700 |
| 2010/06/23 | 3,120 | 3,140 | 3,030 | 3,030 | 140,100 |
| 2010/06/22 | 3,170 | 3,190 | 3,125 | 3,190 | 78,100 |
| 2010/06/21 | 3,125 | 3,190 | 3,115 | 3,165 | 56,000 |
| 2010/06/18 | 3,120 | 3,145 | 3,085 | 3,095 | 73,400 |
| 2010/06/17 | 3,020 | 3,135 | 3,020 | 3,115 | 114,500 |
| 2010/06/16 | 2,999 | 3,015 | 2,964 | 3,015 | 95,700 |
| 2010/06/15 | 3,010 | 3,020 | 2,968 | 2,990 | 70,200 |
| 2010/06/14 | 2,984 | 3,020 | 2,970 | 3,010 | 34,600 |
| 2010/06/11 | 3,000 | 3,000 | 2,960 | 2,979 | 76,700 |
| 2010/06/10 | 2,954 | 2,990 | 2,954 | 2,979 | 69,200 |
| 2010/06/09 | 2,932 | 2,981 | 2,926 | 2,965 | 111,200 |
| 2010/06/08 | 2,877 | 2,925 | 2,877 | 2,921 | 54,300 |
| 2010/06/07 | 2,891 | 2,899 | 2,870 | 2,876 | 75,200 |
| 2010/06/04 | 2,987 | 2,992 | 2,953 | 2,962 | 56,000 |
| 2010/06/03 | 3,005 | 3,005 | 2,962 | 2,972 | 63,900 |
| 2010/06/02 | 2,995 | 3,020 | 2,978 | 2,987 | 60,400 |
| 2010/06/01 | 3,090 | 3,090 | 3,015 | 3,025 | 57,200 |
| 2010/05/31 | 3,010 | 3,070 | 3,000 | 3,065 | 41,500 |
| 2010/05/28 | 3,030 | 3,045 | 2,979 | 3,015 | 73,300 |
| 2010/05/27 | 2,996 | 3,020 | 2,935 | 2,998 | 124,500 |
| 2010/05/26 | 3,000 | 3,050 | 2,985 | 2,995 | 110,000 |
| 2010/05/25 | 3,085 | 3,085 | 2,971 | 2,999 | 120,000 |
| 2010/05/24 | 3,080 | 3,095 | 3,050 | 3,070 | 38,800 |
| 2010/05/21 | 3,130 | 3,140 | 3,080 | 3,090 | 65,500 |
| 2010/05/20 | 3,165 | 3,225 | 3,160 | 3,200 | 48,600 |
| 2010/05/19 | 3,220 | 3,235 | 3,175 | 3,205 | 56,200 |
| 2010/05/18 | 3,280 | 3,280 | 3,230 | 3,230 | 61,900 |
| 2010/05/17 | 3,285 | 3,295 | 3,225 | 3,275 | 77,900 |
| 2010/05/14 | 3,325 | 3,325 | 3,300 | 3,310 | 39,800 |
| 2010/05/13 | 3,315 | 3,330 | 3,305 | 3,330 | 50,000 |
| 2010/05/12 | 3,295 | 3,320 | 3,265 | 3,295 | 127,600 |
| 2010/05/11 | 3,370 | 3,375 | 3,345 | 3,355 | 170,800 |
| 2010/05/10 | 3,325 | 3,365 | 3,300 | 3,355 | 97,700 |
| 2010/05/07 | 3,350 | 3,350 | 3,310 | 3,325 | 108,300 |
| 2010/05/06 | 3,375 | 3,380 | 3,330 | 3,375 | 123,300 |
| 2010/04/30 | 3,380 | 3,395 | 3,370 | 3,385 | 104,000 |
| 2010/04/28 | 3,385 | 3,395 | 3,365 | 3,375 | 147,600 |
| 2010/04/27 | 3,410 | 3,410 | 3,380 | 3,400 | 96,300 |
| 2010/04/26 | 3,410 | 3,415 | 3,390 | 3,415 | 92,700 |
| 2010/04/23 | 3,380 | 3,405 | 3,375 | 3,405 | 118,700 |
| 2010/04/22 | 3,380 | 3,415 | 3,365 | 3,375 | 170,800 |
| 2010/04/21 | 3,400 | 3,420 | 3,375 | 3,420 | 67,600 |
| 2010/04/20 | 3,430 | 3,435 | 3,385 | 3,390 | 69,600 |
| 2010/04/19 | 3,425 | 3,510 | 3,415 | 3,430 | 146,500 |
| 2010/04/16 | 3,390 | 3,430 | 3,390 | 3,430 | 79,800 |
| 2010/04/15 | 3,400 | 3,410 | 3,375 | 3,375 | 53,700 |
| 2010/04/14 | 3,425 | 3,425 | 3,370 | 3,385 | 75,500 |
| 2010/04/13 | 3,440 | 3,440 | 3,400 | 3,410 | 55,500 |
| 2010/04/12 | 3,420 | 3,440 | 3,405 | 3,430 | 57,000 |
| 2010/04/09 | 3,400 | 3,410 | 3,390 | 3,390 | 38,200 |
| 2010/04/08 | 3,420 | 3,420 | 3,390 | 3,405 | 53,100 |
| 2010/04/07 | 3,410 | 3,430 | 3,400 | 3,420 | 89,900 |
| 2010/04/06 | 3,445 | 3,445 | 3,380 | 3,395 | 82,700 |
| 2010/04/05 | 3,385 | 3,420 | 3,380 | 3,415 | 79,600 |
| 2010/04/02 | 3,395 | 3,395 | 3,365 | 3,375 | 44,200 |
| 2010/04/01 | 3,355 | 3,370 | 3,355 | 3,360 | 57,600 |
| 2010/03/31 | 3,350 | 3,365 | 3,335 | 3,350 | 73,400 |
| 2010/03/30 | 3,330 | 3,345 | 3,320 | 3,335 | 83,500 |
| 2010/03/29 | 3,300 | 3,315 | 3,285 | 3,315 | 71,100 |
| 2010/03/26 | 3,250 | 3,265 | 3,230 | 3,260 | 89,300 |
| 2010/03/25 | 3,250 | 3,250 | 3,205 | 3,230 | 82,900 |
| 2010/03/24 | 3,280 | 3,285 | 3,200 | 3,220 | 166,100 |
| 2010/03/23 | 3,300 | 3,315 | 3,295 | 3,300 | 69,200 |
| 2010/03/19 | 3,335 | 3,335 | 3,295 | 3,310 | 87,100 |
| 2010/03/18 | 3,410 | 3,410 | 3,325 | 3,325 | 119,000 |
| 2010/03/17 | 3,405 | 3,410 | 3,380 | 3,400 | 75,200 |
| 2010/03/16 | 3,370 | 3,395 | 3,365 | 3,385 | 55,100 |
| 2010/03/15 | 3,380 | 3,400 | 3,365 | 3,375 | 43,900 |
| 2010/03/12 | 3,390 | 3,395 | 3,350 | 3,380 | 71,600 |
| 2010/03/11 | 3,380 | 3,405 | 3,360 | 3,395 | 76,000 |
| 2010/03/10 | 3,445 | 3,445 | 3,375 | 3,400 | 39,400 |
| 2010/03/09 | 3,450 | 3,465 | 3,425 | 3,440 | 42,700 |
| 2010/03/08 | 3,475 | 3,490 | 3,455 | 3,480 | 32,600 |
| 2010/03/05 | 3,450 | 3,480 | 3,430 | 3,465 | 54,500 |
| 2010/03/04 | 3,420 | 3,445 | 3,400 | 3,445 | 44,700 |
| 2010/03/03 | 3,450 | 3,460 | 3,400 | 3,420 | 73,200 |
| 2010/03/02 | 3,445 | 3,445 | 3,405 | 3,430 | 52,000 |
| 2010/03/01 | 3,395 | 3,465 | 3,390 | 3,445 | 103,300 |
| 2010/02/26 | 3,390 | 3,470 | 3,390 | 3,440 | 82,300 |
| 2010/02/25 | 3,330 | 3,455 | 3,315 | 3,405 | 183,900 |
| 2010/02/24 | 3,280 | 3,305 | 3,255 | 3,280 | 96,300 |
| 2010/02/23 | 3,305 | 3,315 | 3,270 | 3,280 | 83,200 |
| 2010/02/22 | 3,300 | 3,345 | 3,270 | 3,295 | 107,300 |
| 2010/02/19 | 3,375 | 3,380 | 3,260 | 3,295 | 130,000 |
| 2010/02/18 | 3,305 | 3,345 | 3,295 | 3,310 | 85,800 |
| 2010/02/17 | 3,310 | 3,320 | 3,275 | 3,305 | 55,200 |
| 2010/02/16 | 3,305 | 3,330 | 3,270 | 3,290 | 45,000 |
| 2010/02/15 | 3,385 | 3,385 | 3,290 | 3,305 | 48,700 |
| 2010/02/12 | 3,340 | 3,385 | 3,330 | 3,380 | 55,500 |
| 2010/02/10 | 3,355 | 3,365 | 3,330 | 3,340 | 29,600 |
| 2010/02/09 | 3,360 | 3,380 | 3,320 | 3,355 | 43,300 |
| 2010/02/08 | 3,460 | 3,465 | 3,390 | 3,400 | 54,600 |
| 2010/02/05 | 3,465 | 3,510 | 3,405 | 3,490 | 84,500 |
| 2010/02/04 | 3,465 | 3,535 | 3,425 | 3,460 | 75,100 |
| 2010/02/03 | 3,345 | 3,405 | 3,345 | 3,395 | 53,500 |
| 2010/02/02 | 3,340 | 3,350 | 3,315 | 3,340 | 37,900 |
| 2010/02/01 | 3,365 | 3,365 | 3,285 | 3,325 | 96,600 |
| 2010/01/29 | 3,410 | 3,445 | 3,380 | 3,380 | 87,700 |
| 2010/01/28 | 3,450 | 3,450 | 3,395 | 3,395 | 57,600 |
| 2010/01/27 | 3,410 | 3,500 | 3,385 | 3,410 | 60,100 |
| 2010/01/26 | 3,490 | 3,495 | 3,430 | 3,430 | 44,000 |
| 2010/01/25 | 3,500 | 3,550 | 3,480 | 3,490 | 74,300 |
| 2010/01/22 | 3,480 | 3,495 | 3,420 | 3,460 | 95,000 |
| 2010/01/21 | 3,495 | 3,545 | 3,470 | 3,495 | 107,500 |
| 2010/01/20 | 3,445 | 3,515 | 3,420 | 3,500 | 94,500 |
| 2010/01/19 | 3,425 | 3,425 | 3,380 | 3,410 | 50,300 |
| 2010/01/18 | 3,330 | 3,395 | 3,330 | 3,385 | 34,900 |
| 2010/01/15 | 3,355 | 3,375 | 3,340 | 3,365 | 84,700 |
| 2010/01/14 | 3,360 | 3,375 | 3,325 | 3,350 | 44,500 |
| 2010/01/13 | 3,355 | 3,390 | 3,330 | 3,340 | 90,100 |
| 2010/01/12 | 3,415 | 3,435 | 3,345 | 3,355 | 103,100 |
| 2010/01/08 | 3,420 | 3,440 | 3,320 | 3,345 | 135,600 |
| 2010/01/07 | 3,465 | 3,490 | 3,430 | 3,430 | 106,400 |
| 2010/01/06 | 3,430 | 3,490 | 3,420 | 3,460 | 170,200 |
| 2010/01/05 | 3,345 | 3,365 | 3,320 | 3,325 | 50,700 |
| 2010/01/04 | 3,300 | 3,345 | 3,300 | 3,315 | 24,900 |