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 |
|---|---|---|---|---|---|
| 2011/12/30 | 4,305 | 4,320 | 4,290 | 4,305 | 36,900 |
| 2011/12/29 | 4,260 | 4,305 | 4,260 | 4,305 | 26,500 |
| 2011/12/28 | 4,270 | 4,315 | 4,270 | 4,305 | 37,100 |
| 2011/12/27 | 4,320 | 4,320 | 4,270 | 4,305 | 26,900 |
| 2011/12/26 | 4,345 | 4,350 | 4,290 | 4,315 | 51,600 |
| 2011/12/22 | 4,350 | 4,380 | 4,300 | 4,315 | 76,600 |
| 2011/12/21 | 4,260 | 4,370 | 4,255 | 4,350 | 184,400 |
| 2011/12/20 | 4,290 | 4,325 | 4,285 | 4,310 | 78,300 |
| 2011/12/19 | 4,295 | 4,335 | 4,280 | 4,315 | 118,300 |
| 2011/12/16 | 4,260 | 4,370 | 4,260 | 4,290 | 122,300 |
| 2011/12/15 | 4,245 | 4,285 | 4,235 | 4,240 | 68,200 |
| 2011/12/14 | 4,255 | 4,280 | 4,230 | 4,260 | 46,700 |
| 2011/12/13 | 4,170 | 4,300 | 4,170 | 4,285 | 113,500 |
| 2011/12/12 | 4,170 | 4,210 | 4,145 | 4,200 | 56,900 |
| 2011/12/09 | 4,170 | 4,200 | 4,160 | 4,170 | 85,300 |
| 2011/12/08 | 4,145 | 4,195 | 4,140 | 4,175 | 70,100 |
| 2011/12/07 | 4,045 | 4,140 | 4,030 | 4,135 | 64,900 |
| 2011/12/06 | 4,045 | 4,075 | 4,020 | 4,020 | 41,000 |
| 2011/12/05 | 3,980 | 4,075 | 3,980 | 4,055 | 81,100 |
| 2011/12/02 | 3,955 | 3,980 | 3,925 | 3,980 | 57,200 |
| 2011/12/01 | 4,040 | 4,040 | 3,950 | 3,955 | 32,400 |
| 2011/11/30 | 3,975 | 4,030 | 3,975 | 4,020 | 37,400 |
| 2011/11/29 | 3,965 | 3,990 | 3,915 | 3,990 | 27,700 |
| 2011/11/28 | 3,975 | 3,975 | 3,905 | 3,940 | 50,600 |
| 2011/11/25 | 3,990 | 4,045 | 3,985 | 3,985 | 32,600 |
| 2011/11/24 | 4,025 | 4,065 | 3,995 | 3,995 | 35,900 |
| 2011/11/22 | 4,060 | 4,075 | 4,030 | 4,070 | 47,700 |
| 2011/11/21 | 4,005 | 4,065 | 4,000 | 4,060 | 63,900 |
| 2011/11/18 | 4,005 | 4,030 | 4,005 | 4,015 | 38,500 |
| 2011/11/17 | 4,070 | 4,070 | 3,985 | 4,050 | 56,700 |
| 2011/11/16 | 4,050 | 4,070 | 4,030 | 4,060 | 41,800 |
| 2011/11/15 | 4,025 | 4,045 | 4,005 | 4,035 | 33,700 |
| 2011/11/14 | 4,020 | 4,030 | 4,005 | 4,020 | 18,600 |
| 2011/11/11 | 4,030 | 4,050 | 3,970 | 3,990 | 48,900 |
| 2011/11/10 | 4,050 | 4,085 | 4,040 | 4,050 | 108,500 |
| 2011/11/09 | 4,045 | 4,065 | 4,020 | 4,065 | 44,000 |
| 2011/11/08 | 4,035 | 4,055 | 4,005 | 4,010 | 50,200 |
| 2011/11/07 | 4,070 | 4,075 | 4,010 | 4,025 | 39,300 |
| 2011/11/04 | 4,050 | 4,075 | 4,020 | 4,065 | 71,700 |
| 2011/11/02 | 4,020 | 4,055 | 4,000 | 4,015 | 63,000 |
| 2011/11/01 | 4,020 | 4,075 | 4,015 | 4,025 | 56,600 |
| 2011/10/31 | 3,995 | 4,080 | 3,995 | 4,045 | 97,300 |
| 2011/10/28 | 3,985 | 3,990 | 3,890 | 3,965 | 147,200 |
| 2011/10/27 | 3,995 | 3,995 | 3,915 | 3,930 | 74,800 |
| 2011/10/26 | 4,000 | 4,005 | 3,950 | 3,965 | 74,700 |
| 2011/10/25 | 4,080 | 4,095 | 4,005 | 4,005 | 64,400 |
| 2011/10/24 | 4,055 | 4,090 | 4,040 | 4,065 | 45,200 |
| 2011/10/21 | 4,105 | 4,115 | 4,040 | 4,045 | 50,800 |
| 2011/10/20 | 4,015 | 4,095 | 3,995 | 4,090 | 52,900 |
| 2011/10/19 | 4,010 | 4,050 | 3,985 | 4,040 | 35,100 |
| 2011/10/18 | 4,030 | 4,040 | 3,980 | 3,990 | 31,600 |
| 2011/10/17 | 4,040 | 4,045 | 3,990 | 4,025 | 50,000 |
| 2011/10/14 | 4,035 | 4,055 | 3,985 | 3,990 | 64,300 |
| 2011/10/13 | 4,170 | 4,185 | 4,085 | 4,105 | 67,400 |
| 2011/10/12 | 4,105 | 4,135 | 4,060 | 4,100 | 56,300 |
| 2011/10/11 | 4,145 | 4,170 | 4,090 | 4,160 | 62,600 |
| 2011/10/07 | 4,175 | 4,200 | 4,075 | 4,095 | 107,200 |
| 2011/10/06 | 4,165 | 4,205 | 4,150 | 4,190 | 43,500 |
| 2011/10/05 | 4,255 | 4,275 | 4,160 | 4,190 | 53,800 |
| 2011/10/04 | 4,260 | 4,305 | 4,240 | 4,285 | 48,600 |
| 2011/10/03 | 4,205 | 4,285 | 4,205 | 4,260 | 65,100 |
| 2011/09/30 | 4,355 | 4,370 | 4,295 | 4,305 | 119,600 |
| 2011/09/29 | 4,205 | 4,380 | 4,205 | 4,380 | 112,600 |
| 2011/09/28 | 4,110 | 4,260 | 4,095 | 4,260 | 129,800 |
| 2011/09/27 | 4,055 | 4,120 | 4,050 | 4,120 | 44,900 |
| 2011/09/26 | 4,120 | 4,125 | 4,030 | 4,035 | 91,700 |
| 2011/09/22 | 4,090 | 4,130 | 4,065 | 4,125 | 62,100 |
| 2011/09/21 | 4,055 | 4,120 | 4,055 | 4,085 | 57,200 |
| 2011/09/20 | 4,110 | 4,165 | 4,070 | 4,080 | 62,900 |
| 2011/09/16 | 4,100 | 4,140 | 4,095 | 4,140 | 105,600 |
| 2011/09/15 | 4,100 | 4,130 | 4,040 | 4,085 | 102,200 |
| 2011/09/14 | 4,050 | 4,160 | 4,050 | 4,095 | 121,200 |
| 2011/09/13 | 4,000 | 4,035 | 3,990 | 4,035 | 36,400 |
| 2011/09/12 | 3,950 | 3,995 | 3,950 | 3,995 | 41,900 |
| 2011/09/09 | 3,965 | 4,030 | 3,940 | 4,010 | 92,100 |
| 2011/09/08 | 3,925 | 3,970 | 3,925 | 3,965 | 31,300 |
| 2011/09/07 | 3,915 | 3,925 | 3,885 | 3,920 | 39,700 |
| 2011/09/06 | 3,915 | 3,930 | 3,875 | 3,910 | 36,900 |
| 2011/09/05 | 3,860 | 3,910 | 3,860 | 3,910 | 17,700 |
| 2011/09/02 | 3,915 | 3,915 | 3,875 | 3,900 | 40,200 |
| 2011/09/01 | 3,915 | 3,945 | 3,880 | 3,915 | 77,700 |
| 2011/08/31 | 3,805 | 3,945 | 3,805 | 3,940 | 80,900 |
| 2011/08/30 | 3,830 | 3,845 | 3,800 | 3,815 | 34,000 |
| 2011/08/29 | 3,790 | 3,855 | 3,780 | 3,800 | 45,500 |
| 2011/08/26 | 3,790 | 3,825 | 3,770 | 3,790 | 47,400 |
| 2011/08/25 | 3,865 | 3,870 | 3,800 | 3,800 | 31,200 |
| 2011/08/24 | 3,845 | 3,875 | 3,805 | 3,840 | 62,500 |
| 2011/08/23 | 3,820 | 3,850 | 3,805 | 3,815 | 48,300 |
| 2011/08/22 | 3,810 | 3,835 | 3,790 | 3,790 | 38,500 |
| 2011/08/19 | 3,790 | 3,870 | 3,785 | 3,855 | 56,900 |
| 2011/08/18 | 3,860 | 3,860 | 3,820 | 3,840 | 42,400 |
| 2011/08/17 | 3,830 | 3,855 | 3,805 | 3,840 | 25,100 |
| 2011/08/16 | 3,795 | 3,820 | 3,790 | 3,820 | 48,400 |
| 2011/08/15 | 3,840 | 3,840 | 3,780 | 3,830 | 54,100 |
| 2011/08/12 | 3,845 | 3,845 | 3,765 | 3,805 | 45,800 |
| 2011/08/11 | 3,670 | 3,805 | 3,665 | 3,795 | 43,600 |
| 2011/08/10 | 3,700 | 3,765 | 3,695 | 3,720 | 77,500 |
| 2011/08/09 | 3,615 | 3,650 | 3,550 | 3,650 | 67,400 |
| 2011/08/08 | 3,725 | 3,745 | 3,680 | 3,685 | 54,700 |
| 2011/08/05 | 3,800 | 3,815 | 3,750 | 3,795 | 52,100 |
| 2011/08/04 | 3,885 | 3,915 | 3,860 | 3,870 | 31,400 |
| 2011/08/03 | 3,930 | 3,950 | 3,865 | 3,895 | 47,000 |
| 2011/08/02 | 3,990 | 4,005 | 3,970 | 3,990 | 34,400 |
| 2011/08/01 | 3,945 | 4,005 | 3,935 | 3,990 | 37,900 |
| 2011/07/29 | 3,965 | 3,985 | 3,945 | 3,970 | 43,200 |
| 2011/07/28 | 4,060 | 4,065 | 3,980 | 3,990 | 40,600 |
| 2011/07/27 | 4,080 | 4,080 | 4,045 | 4,065 | 78,700 |
| 2011/07/26 | 4,005 | 4,085 | 3,995 | 4,045 | 96,400 |
| 2011/07/25 | 4,020 | 4,020 | 3,955 | 3,975 | 51,300 |
| 2011/07/22 | 3,965 | 4,015 | 3,965 | 4,015 | 101,900 |
| 2011/07/21 | 3,980 | 3,980 | 3,955 | 3,960 | 33,700 |
| 2011/07/20 | 3,970 | 4,010 | 3,960 | 3,970 | 52,800 |
| 2011/07/19 | 3,940 | 3,975 | 3,935 | 3,950 | 36,800 |
| 2011/07/15 | 3,930 | 3,980 | 3,925 | 3,960 | 38,200 |
| 2011/07/14 | 3,915 | 3,960 | 3,895 | 3,945 | 56,500 |
| 2011/07/13 | 3,950 | 3,955 | 3,905 | 3,905 | 96,100 |
| 2011/07/12 | 3,925 | 4,025 | 3,910 | 3,985 | 136,700 |
| 2011/07/11 | 3,950 | 3,955 | 3,920 | 3,935 | 50,300 |
| 2011/07/08 | 3,895 | 3,930 | 3,880 | 3,925 | 85,100 |
| 2011/07/07 | 3,915 | 3,935 | 3,850 | 3,865 | 102,100 |
| 2011/07/06 | 3,920 | 3,925 | 3,885 | 3,905 | 86,000 |
| 2011/07/05 | 3,930 | 3,955 | 3,925 | 3,935 | 35,400 |
| 2011/07/04 | 3,945 | 3,970 | 3,920 | 3,930 | 93,400 |
| 2011/07/01 | 3,880 | 3,915 | 3,865 | 3,910 | 70,600 |
| 2011/06/30 | 3,865 | 3,865 | 3,825 | 3,845 | 82,400 |
| 2011/06/29 | 3,890 | 3,920 | 3,840 | 3,845 | 147,900 |
| 2011/06/28 | 3,855 | 3,915 | 3,825 | 3,890 | 91,900 |
| 2011/06/27 | 3,855 | 3,860 | 3,815 | 3,840 | 69,100 |
| 2011/06/24 | 3,835 | 3,860 | 3,800 | 3,850 | 67,200 |
| 2011/06/23 | 3,875 | 3,915 | 3,830 | 3,855 | 147,600 |
| 2011/06/22 | 3,810 | 3,920 | 3,810 | 3,890 | 142,100 |
| 2011/06/21 | 3,750 | 3,830 | 3,730 | 3,795 | 183,200 |
| 2011/06/20 | 3,610 | 3,630 | 3,585 | 3,610 | 60,500 |
| 2011/06/17 | 3,710 | 3,720 | 3,605 | 3,605 | 60,700 |
| 2011/06/16 | 3,730 | 3,730 | 3,685 | 3,695 | 31,500 |
| 2011/06/15 | 3,735 | 3,740 | 3,710 | 3,730 | 29,300 |
| 2011/06/14 | 3,720 | 3,745 | 3,710 | 3,735 | 27,500 |
| 2011/06/13 | 3,670 | 3,735 | 3,660 | 3,720 | 32,800 |
| 2011/06/10 | 3,730 | 3,760 | 3,690 | 3,695 | 75,500 |
| 2011/06/09 | 3,720 | 3,720 | 3,670 | 3,710 | 52,800 |
| 2011/06/08 | 3,715 | 3,735 | 3,695 | 3,730 | 20,600 |
| 2011/06/07 | 3,685 | 3,745 | 3,675 | 3,735 | 46,600 |
| 2011/06/06 | 3,700 | 3,735 | 3,680 | 3,685 | 69,700 |
| 2011/06/03 | 3,760 | 3,770 | 3,690 | 3,695 | 56,400 |
| 2011/06/02 | 3,720 | 3,760 | 3,705 | 3,760 | 73,300 |
| 2011/06/01 | 3,750 | 3,765 | 3,720 | 3,760 | 50,000 |
| 2011/05/31 | 3,675 | 3,745 | 3,675 | 3,745 | 39,300 |
| 2011/05/30 | 3,680 | 3,700 | 3,640 | 3,700 | 67,900 |
| 2011/05/27 | 3,700 | 3,715 | 3,665 | 3,675 | 43,000 |
| 2011/05/26 | 3,750 | 3,750 | 3,695 | 3,710 | 78,200 |
| 2011/05/25 | 3,700 | 3,755 | 3,655 | 3,690 | 119,600 |
| 2011/05/24 | 3,670 | 3,670 | 3,640 | 3,650 | 47,800 |
| 2011/05/23 | 3,660 | 3,670 | 3,630 | 3,655 | 67,800 |
| 2011/05/20 | 3,640 | 3,660 | 3,620 | 3,635 | 61,700 |
| 2011/05/19 | 3,650 | 3,650 | 3,605 | 3,635 | 68,400 |
| 2011/05/18 | 3,580 | 3,655 | 3,580 | 3,600 | 88,000 |
| 2011/05/17 | 3,630 | 3,650 | 3,550 | 3,570 | 99,100 |
| 2011/05/16 | 3,670 | 3,680 | 3,655 | 3,660 | 68,900 |
| 2011/05/13 | 3,740 | 3,740 | 3,680 | 3,715 | 51,800 |
| 2011/05/12 | 3,785 | 3,785 | 3,750 | 3,750 | 56,000 |
| 2011/05/11 | 3,800 | 3,805 | 3,785 | 3,790 | 119,300 |
| 2011/05/10 | 3,820 | 3,840 | 3,810 | 3,810 | 252,800 |
| 2011/05/09 | 3,840 | 3,845 | 3,830 | 3,835 | 67,800 |
| 2011/05/06 | 3,790 | 3,820 | 3,775 | 3,820 | 43,700 |
| 2011/05/02 | 3,850 | 3,850 | 3,800 | 3,805 | 60,900 |
| 2011/04/28 | 3,715 | 3,830 | 3,700 | 3,820 | 160,700 |
| 2011/04/27 | 3,645 | 3,700 | 3,645 | 3,665 | 62,100 |
| 2011/04/26 | 3,660 | 3,680 | 3,635 | 3,640 | 98,100 |
| 2011/04/25 | 3,705 | 3,725 | 3,675 | 3,700 | 43,000 |
| 2011/04/22 | 3,725 | 3,740 | 3,695 | 3,705 | 52,100 |
| 2011/04/21 | 3,770 | 3,780 | 3,730 | 3,745 | 37,700 |
| 2011/04/20 | 3,775 | 3,800 | 3,760 | 3,760 | 38,800 |
| 2011/04/19 | 3,790 | 3,815 | 3,755 | 3,770 | 34,500 |
| 2011/04/18 | 3,785 | 3,835 | 3,780 | 3,820 | 41,700 |
| 2011/04/15 | 3,835 | 3,850 | 3,800 | 3,805 | 46,100 |
| 2011/04/14 | 3,775 | 3,855 | 3,765 | 3,845 | 81,700 |
| 2011/04/13 | 3,770 | 3,820 | 3,765 | 3,785 | 63,000 |
| 2011/04/12 | 3,805 | 3,820 | 3,750 | 3,765 | 63,100 |
| 2011/04/11 | 3,865 | 3,885 | 3,830 | 3,840 | 50,200 |
| 2011/04/08 | 3,830 | 3,890 | 3,810 | 3,865 | 90,700 |
| 2011/04/07 | 3,910 | 3,915 | 3,830 | 3,830 | 42,300 |
| 2011/04/06 | 3,880 | 3,935 | 3,855 | 3,875 | 95,500 |
| 2011/04/05 | 3,855 | 3,875 | 3,790 | 3,860 | 77,100 |
| 2011/04/04 | 3,915 | 3,940 | 3,850 | 3,850 | 76,600 |
| 2011/04/01 | 3,900 | 3,975 | 3,870 | 3,910 | 191,500 |
| 2011/03/31 | 3,835 | 3,835 | 3,715 | 3,775 | 103,100 |
| 2011/03/30 | 3,750 | 3,765 | 3,700 | 3,755 | 68,800 |
| 2011/03/29 | 3,670 | 3,715 | 3,650 | 3,700 | 96,200 |
| 2011/03/28 | 3,630 | 3,675 | 3,630 | 3,670 | 71,100 |
| 2011/03/25 | 3,625 | 3,640 | 3,590 | 3,625 | 95,000 |
| 2011/03/24 | 3,490 | 3,560 | 3,480 | 3,545 | 89,500 |
| 2011/03/23 | 3,550 | 3,570 | 3,475 | 3,560 | 81,000 |
| 2011/03/22 | 3,475 | 3,600 | 3,460 | 3,570 | 143,400 |
| 2011/03/18 | 3,400 | 3,425 | 3,300 | 3,305 | 130,300 |
| 2011/03/17 | 3,140 | 3,390 | 3,070 | 3,350 | 226,600 |
| 2011/03/16 | 2,901 | 3,330 | 2,901 | 3,210 | 211,600 |
| 2011/03/15 | 3,610 | 3,610 | 2,830 | 2,830 | 175,700 |
| 2011/03/14 | 3,325 | 3,690 | 3,325 | 3,530 | 165,300 |
| 2011/03/11 | 4,000 | 4,060 | 3,985 | 4,025 | 145,000 |
| 2011/03/10 | 4,015 | 4,030 | 3,960 | 3,995 | 97,500 |
| 2011/03/09 | 3,945 | 3,950 | 3,920 | 3,945 | 77,000 |
| 2011/03/08 | 3,955 | 3,980 | 3,950 | 3,950 | 36,900 |
| 2011/03/07 | 4,035 | 4,035 | 3,990 | 3,995 | 45,000 |
| 2011/03/04 | 4,040 | 4,050 | 3,985 | 4,010 | 78,500 |
| 2011/03/03 | 4,040 | 4,040 | 3,985 | 4,015 | 66,300 |
| 2011/03/02 | 4,030 | 4,045 | 4,005 | 4,005 | 31,600 |
| 2011/03/01 | 4,050 | 4,100 | 4,050 | 4,060 | 53,800 |
| 2011/02/28 | 4,045 | 4,070 | 3,985 | 4,020 | 79,300 |
| 2011/02/25 | 4,035 | 4,075 | 4,025 | 4,060 | 56,000 |
| 2011/02/24 | 4,150 | 4,185 | 4,050 | 4,065 | 143,900 |
| 2011/02/23 | 4,130 | 4,165 | 4,090 | 4,145 | 135,600 |
| 2011/02/22 | 4,090 | 4,145 | 4,070 | 4,125 | 57,200 |
| 2011/02/21 | 4,070 | 4,115 | 4,060 | 4,095 | 45,200 |
| 2011/02/18 | 4,050 | 4,095 | 4,050 | 4,070 | 42,700 |
| 2011/02/17 | 4,060 | 4,075 | 4,040 | 4,070 | 37,800 |
| 2011/02/16 | 4,085 | 4,085 | 4,035 | 4,045 | 73,600 |
| 2011/02/15 | 4,045 | 4,130 | 4,030 | 4,120 | 86,900 |
| 2011/02/14 | 4,065 | 4,065 | 3,990 | 4,015 | 100,300 |
| 2011/02/10 | 4,035 | 4,085 | 4,035 | 4,065 | 42,300 |
| 2011/02/09 | 4,000 | 4,035 | 4,000 | 4,015 | 54,200 |
| 2011/02/08 | 4,080 | 4,085 | 4,040 | 4,045 | 37,300 |
| 2011/02/07 | 4,050 | 4,080 | 4,040 | 4,080 | 44,100 |
| 2011/02/04 | 4,030 | 4,050 | 4,015 | 4,045 | 53,500 |
| 2011/02/03 | 3,950 | 4,000 | 3,920 | 3,995 | 49,600 |
| 2011/02/02 | 3,950 | 3,970 | 3,920 | 3,950 | 48,700 |
| 2011/02/01 | 3,950 | 3,950 | 3,890 | 3,910 | 55,500 |
| 2011/01/31 | 3,755 | 3,975 | 3,745 | 3,950 | 194,400 |
| 2011/01/28 | 3,810 | 3,880 | 3,750 | 3,825 | 206,500 |
| 2011/01/27 | 3,815 | 3,835 | 3,765 | 3,790 | 108,200 |
| 2011/01/26 | 3,775 | 3,810 | 3,715 | 3,745 | 126,300 |
| 2011/01/25 | 3,840 | 3,840 | 3,765 | 3,775 | 166,300 |
| 2011/01/24 | 3,890 | 3,890 | 3,825 | 3,855 | 81,700 |
| 2011/01/21 | 3,915 | 3,950 | 3,905 | 3,910 | 77,700 |
| 2011/01/20 | 3,920 | 3,945 | 3,890 | 3,905 | 69,800 |
| 2011/01/19 | 3,985 | 3,990 | 3,920 | 3,935 | 69,000 |
| 2011/01/18 | 3,975 | 4,005 | 3,955 | 3,985 | 106,400 |
| 2011/01/17 | 3,990 | 4,015 | 3,950 | 3,950 | 65,500 |
| 2011/01/14 | 3,950 | 3,960 | 3,940 | 3,945 | 59,400 |
| 2011/01/13 | 4,015 | 4,030 | 3,950 | 3,975 | 116,700 |
| 2011/01/12 | 3,980 | 4,065 | 3,975 | 4,015 | 146,100 |
| 2011/01/11 | 3,930 | 3,945 | 3,890 | 3,915 | 58,400 |
| 2011/01/07 | 3,985 | 3,985 | 3,915 | 3,915 | 58,200 |
| 2011/01/06 | 3,980 | 3,980 | 3,950 | 3,955 | 30,700 |
| 2011/01/05 | 3,935 | 3,975 | 3,930 | 3,965 | 69,000 |
| 2011/01/04 | 3,920 | 3,935 | 3,880 | 3,925 | 23,300 |