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 |
|---|---|---|---|---|---|
| 2014/12/30 | 7,010 | 7,080 | 6,960 | 6,990 | 113,400 |
| 2014/12/29 | 6,940 | 7,100 | 6,910 | 7,050 | 189,800 |
| 2014/12/26 | 6,940 | 6,970 | 6,880 | 6,910 | 87,600 |
| 2014/12/25 | 6,830 | 6,980 | 6,830 | 6,960 | 135,800 |
| 2014/12/24 | 6,820 | 6,850 | 6,750 | 6,830 | 188,900 |
| 2014/12/22 | 6,800 | 6,820 | 6,710 | 6,770 | 120,700 |
| 2014/12/19 | 6,690 | 6,850 | 6,650 | 6,770 | 259,200 |
| 2014/12/18 | 6,650 | 6,750 | 6,510 | 6,550 | 273,800 |
| 2014/12/17 | 6,540 | 6,690 | 6,370 | 6,590 | 490,900 |
| 2014/12/16 | 6,850 | 6,910 | 6,700 | 6,740 | 214,900 |
| 2014/12/15 | 6,960 | 6,990 | 6,850 | 6,870 | 195,000 |
| 2014/12/12 | 6,710 | 6,980 | 6,710 | 6,900 | 233,600 |
| 2014/12/11 | 6,660 | 6,780 | 6,650 | 6,770 | 160,900 |
| 2014/12/10 | 6,550 | 6,720 | 6,510 | 6,710 | 217,800 |
| 2014/12/09 | 6,590 | 6,610 | 6,480 | 6,520 | 88,500 |
| 2014/12/08 | 6,680 | 6,700 | 6,590 | 6,630 | 96,300 |
| 2014/12/05 | 6,670 | 6,670 | 6,580 | 6,600 | 85,200 |
| 2014/12/04 | 6,700 | 6,740 | 6,660 | 6,680 | 103,000 |
| 2014/12/03 | 6,710 | 6,740 | 6,670 | 6,700 | 85,700 |
| 2014/12/02 | 6,750 | 6,780 | 6,670 | 6,710 | 110,600 |
| 2014/12/01 | 6,700 | 6,790 | 6,700 | 6,750 | 76,700 |
| 2014/11/28 | 6,590 | 6,720 | 6,590 | 6,700 | 85,200 |
| 2014/11/27 | 6,510 | 6,600 | 6,510 | 6,570 | 56,700 |
| 2014/11/26 | 6,590 | 6,620 | 6,540 | 6,540 | 86,100 |
| 2014/11/25 | 6,670 | 6,680 | 6,590 | 6,600 | 86,100 |
| 2014/11/21 | 6,660 | 6,690 | 6,610 | 6,630 | 132,000 |
| 2014/11/20 | 6,700 | 6,730 | 6,660 | 6,660 | 84,100 |
| 2014/11/19 | 6,800 | 6,800 | 6,690 | 6,710 | 132,600 |
| 2014/11/18 | 6,620 | 6,790 | 6,620 | 6,790 | 91,700 |
| 2014/11/17 | 6,690 | 6,720 | 6,590 | 6,600 | 130,500 |
| 2014/11/14 | 6,790 | 6,800 | 6,700 | 6,740 | 132,400 |
| 2014/11/13 | 6,620 | 6,780 | 6,620 | 6,760 | 125,400 |
| 2014/11/12 | 6,620 | 6,720 | 6,620 | 6,670 | 176,100 |
| 2014/11/11 | 6,580 | 6,610 | 6,510 | 6,610 | 212,500 |
| 2014/11/10 | 6,600 | 6,610 | 6,560 | 6,580 | 79,900 |
| 2014/11/07 | 6,580 | 6,680 | 6,580 | 6,630 | 162,300 |
| 2014/11/06 | 6,560 | 6,620 | 6,480 | 6,530 | 212,700 |
| 2014/11/05 | 6,490 | 6,500 | 6,440 | 6,500 | 220,900 |
| 2014/11/04 | 6,750 | 6,750 | 6,530 | 6,530 | 257,300 |
| 2014/10/31 | 6,410 | 6,590 | 6,380 | 6,550 | 167,500 |
| 2014/10/30 | 6,200 | 6,380 | 6,190 | 6,340 | 169,500 |
| 2014/10/29 | 6,190 | 6,300 | 6,160 | 6,290 | 104,100 |
| 2014/10/28 | 6,190 | 6,220 | 6,160 | 6,190 | 105,200 |
| 2014/10/27 | 6,180 | 6,240 | 6,150 | 6,230 | 71,400 |
| 2014/10/24 | 6,150 | 6,170 | 6,090 | 6,150 | 109,500 |
| 2014/10/23 | 6,110 | 6,150 | 6,060 | 6,090 | 144,300 |
| 2014/10/22 | 6,030 | 6,110 | 6,030 | 6,090 | 150,100 |
| 2014/10/21 | 5,940 | 6,020 | 5,910 | 5,930 | 140,000 |
| 2014/10/20 | 5,880 | 5,960 | 5,830 | 5,960 | 91,500 |
| 2014/10/17 | 5,810 | 5,850 | 5,730 | 5,730 | 162,800 |
| 2014/10/16 | 5,800 | 5,890 | 5,770 | 5,800 | 158,700 |
| 2014/10/15 | 5,890 | 5,940 | 5,870 | 5,920 | 103,500 |
| 2014/10/14 | 5,910 | 5,970 | 5,880 | 5,900 | 141,900 |
| 2014/10/10 | 5,970 | 6,050 | 5,930 | 6,050 | 203,000 |
| 2014/10/09 | 6,100 | 6,180 | 6,080 | 6,090 | 235,000 |
| 2014/10/08 | 5,990 | 6,060 | 5,960 | 6,020 | 323,100 |
| 2014/10/07 | 6,120 | 6,160 | 6,090 | 6,120 | 95,900 |
| 2014/10/06 | 6,050 | 6,120 | 6,030 | 6,090 | 93,400 |
| 2014/10/03 | 5,970 | 6,030 | 5,930 | 6,020 | 138,500 |
| 2014/10/02 | 6,050 | 6,180 | 5,970 | 5,980 | 134,000 |
| 2014/10/01 | 6,140 | 6,260 | 6,110 | 6,120 | 168,600 |
| 2014/09/30 | 6,030 | 6,140 | 6,010 | 6,100 | 217,600 |
| 2014/09/29 | 5,960 | 5,960 | 5,910 | 5,950 | 77,200 |
| 2014/09/26 | 5,910 | 6,000 | 5,900 | 5,960 | 101,400 |
| 2014/09/25 | 5,880 | 6,000 | 5,880 | 6,000 | 135,900 |
| 2014/09/24 | 5,880 | 5,920 | 5,830 | 5,840 | 186,200 |
| 2014/09/22 | 5,860 | 5,900 | 5,820 | 5,900 | 138,900 |
| 2014/09/19 | 5,890 | 5,900 | 5,790 | 5,850 | 286,900 |
| 2014/09/18 | 5,810 | 5,880 | 5,760 | 5,840 | 379,500 |
| 2014/09/17 | 5,840 | 5,890 | 5,790 | 5,820 | 272,700 |
| 2014/09/16 | 5,760 | 5,820 | 5,730 | 5,790 | 248,200 |
| 2014/09/12 | 5,560 | 5,660 | 5,560 | 5,650 | 225,700 |
| 2014/09/11 | 5,600 | 5,630 | 5,560 | 5,610 | 218,100 |
| 2014/09/10 | 5,500 | 5,620 | 5,480 | 5,620 | 279,000 |
| 2014/09/09 | 5,570 | 5,590 | 5,500 | 5,550 | 216,300 |
| 2014/09/08 | 5,600 | 5,610 | 5,520 | 5,590 | 266,600 |
| 2014/09/05 | 5,660 | 5,660 | 5,550 | 5,610 | 287,400 |
| 2014/09/04 | 5,740 | 5,760 | 5,690 | 5,700 | 304,900 |
| 2014/09/03 | 5,780 | 5,800 | 5,710 | 5,770 | 121,700 |
| 2014/09/02 | 5,700 | 5,780 | 5,650 | 5,770 | 196,000 |
| 2014/09/01 | 5,680 | 5,740 | 5,650 | 5,730 | 112,300 |
| 2014/08/29 | 5,740 | 5,770 | 5,660 | 5,680 | 346,100 |
| 2014/08/28 | 5,780 | 5,820 | 5,750 | 5,810 | 144,800 |
| 2014/08/27 | 5,820 | 5,850 | 5,800 | 5,840 | 144,700 |
| 2014/08/26 | 5,910 | 5,910 | 5,830 | 5,850 | 132,100 |
| 2014/08/25 | 5,910 | 5,940 | 5,880 | 5,930 | 94,000 |
| 2014/08/22 | 6,000 | 6,000 | 5,910 | 5,920 | 68,600 |
| 2014/08/21 | 5,940 | 6,010 | 5,910 | 5,990 | 104,500 |
| 2014/08/20 | 5,930 | 5,970 | 5,890 | 5,920 | 73,300 |
| 2014/08/19 | 5,940 | 5,950 | 5,860 | 5,940 | 78,400 |
| 2014/08/18 | 5,910 | 5,930 | 5,880 | 5,920 | 55,100 |
| 2014/08/15 | 5,940 | 5,990 | 5,920 | 5,940 | 83,100 |
| 2014/08/14 | 5,960 | 5,970 | 5,930 | 5,940 | 115,800 |
| 2014/08/13 | 5,920 | 5,960 | 5,890 | 5,940 | 90,300 |
| 2014/08/12 | 5,950 | 5,960 | 5,900 | 5,950 | 107,100 |
| 2014/08/11 | 5,970 | 5,990 | 5,900 | 5,980 | 172,800 |
| 2014/08/08 | 5,950 | 5,980 | 5,870 | 5,880 | 387,000 |
| 2014/08/07 | 5,890 | 5,980 | 5,890 | 5,980 | 111,000 |
| 2014/08/06 | 5,950 | 5,950 | 5,860 | 5,890 | 109,900 |
| 2014/08/05 | 5,940 | 5,990 | 5,900 | 5,910 | 119,500 |
| 2014/08/04 | 5,930 | 6,010 | 5,900 | 5,970 | 145,000 |
| 2014/08/01 | 5,870 | 5,950 | 5,870 | 5,940 | 162,200 |
| 2014/07/31 | 5,940 | 6,000 | 5,940 | 5,940 | 149,100 |
| 2014/07/30 | 5,880 | 5,910 | 5,850 | 5,890 | 177,000 |
| 2014/07/29 | 5,820 | 5,860 | 5,810 | 5,850 | 133,100 |
| 2014/07/28 | 5,790 | 5,830 | 5,790 | 5,820 | 118,300 |
| 2014/07/25 | 5,820 | 5,830 | 5,790 | 5,820 | 107,700 |
| 2014/07/24 | 5,820 | 5,860 | 5,790 | 5,840 | 167,900 |
| 2014/07/23 | 5,800 | 5,840 | 5,780 | 5,810 | 133,300 |
| 2014/07/22 | 5,750 | 5,810 | 5,720 | 5,770 | 178,100 |
| 2014/07/18 | 5,650 | 5,740 | 5,630 | 5,730 | 122,200 |
| 2014/07/17 | 5,700 | 5,710 | 5,650 | 5,690 | 132,100 |
| 2014/07/16 | 5,660 | 5,770 | 5,660 | 5,700 | 130,500 |
| 2014/07/15 | 5,600 | 5,700 | 5,580 | 5,660 | 198,600 |
| 2014/07/14 | 5,580 | 5,610 | 5,550 | 5,590 | 95,600 |
| 2014/07/11 | 5,500 | 5,580 | 5,490 | 5,560 | 180,600 |
| 2014/07/10 | 5,550 | 5,580 | 5,490 | 5,500 | 145,200 |
| 2014/07/09 | 5,510 | 5,580 | 5,510 | 5,560 | 111,400 |
| 2014/07/08 | 5,500 | 5,580 | 5,480 | 5,570 | 200,700 |
| 2014/07/07 | 5,510 | 5,520 | 5,490 | 5,510 | 88,700 |
| 2014/07/04 | 5,530 | 5,540 | 5,490 | 5,540 | 79,000 |
| 2014/07/03 | 5,520 | 5,540 | 5,490 | 5,520 | 135,000 |
| 2014/07/02 | 5,550 | 5,560 | 5,490 | 5,520 | 92,900 |
| 2014/07/01 | 5,520 | 5,570 | 5,500 | 5,510 | 159,300 |
| 2014/06/30 | 5,500 | 5,590 | 5,450 | 5,590 | 231,900 |
| 2014/06/27 | 5,470 | 5,500 | 5,410 | 5,460 | 213,500 |
| 2014/06/26 | 5,490 | 5,490 | 5,410 | 5,410 | 130,900 |
| 2014/06/25 | 5,480 | 5,490 | 5,410 | 5,420 | 184,500 |
| 2014/06/24 | 5,500 | 5,570 | 5,470 | 5,560 | 146,700 |
| 2014/06/23 | 5,410 | 5,470 | 5,380 | 5,460 | 221,000 |
| 2014/06/20 | 5,450 | 5,480 | 5,390 | 5,440 | 298,100 |
| 2014/06/19 | 5,450 | 5,490 | 5,400 | 5,470 | 284,600 |
| 2014/06/18 | 5,580 | 5,610 | 5,380 | 5,400 | 606,300 |
| 2014/06/17 | 5,200 | 5,220 | 5,160 | 5,180 | 212,200 |
| 2014/06/16 | 5,250 | 5,300 | 5,210 | 5,220 | 178,800 |
| 2014/06/13 | 5,290 | 5,320 | 5,220 | 5,280 | 256,600 |
| 2014/06/12 | 5,310 | 5,400 | 5,310 | 5,360 | 156,800 |
| 2014/06/11 | 5,330 | 5,370 | 5,220 | 5,320 | 268,300 |
| 2014/06/10 | 5,420 | 5,460 | 5,370 | 5,380 | 205,000 |
| 2014/06/09 | 5,540 | 5,540 | 5,430 | 5,440 | 185,500 |
| 2014/06/06 | 5,570 | 5,590 | 5,480 | 5,510 | 173,300 |
| 2014/06/05 | 5,530 | 5,640 | 5,470 | 5,590 | 304,500 |
| 2014/06/04 | 5,400 | 5,470 | 5,390 | 5,470 | 230,300 |
| 2014/06/03 | 5,370 | 5,460 | 5,370 | 5,410 | 341,600 |
| 2014/06/02 | 5,450 | 5,470 | 5,360 | 5,430 | 211,200 |
| 2014/05/30 | 5,420 | 5,470 | 5,410 | 5,460 | 213,800 |
| 2014/05/29 | 5,370 | 5,390 | 5,330 | 5,360 | 98,100 |
| 2014/05/28 | 5,480 | 5,500 | 5,340 | 5,380 | 254,400 |
| 2014/05/27 | 5,260 | 5,450 | 5,250 | 5,380 | 226,900 |
| 2014/05/26 | 5,160 | 5,260 | 5,130 | 5,260 | 106,200 |
| 2014/05/23 | 5,200 | 5,220 | 5,110 | 5,160 | 143,200 |
| 2014/05/22 | 5,140 | 5,200 | 5,110 | 5,170 | 135,300 |
| 2014/05/21 | 5,100 | 5,160 | 5,070 | 5,120 | 118,500 |
| 2014/05/20 | 5,070 | 5,100 | 5,050 | 5,070 | 115,600 |
| 2014/05/19 | 5,030 | 5,060 | 4,995 | 5,010 | 112,500 |
| 2014/05/16 | 5,060 | 5,080 | 4,965 | 4,995 | 218,800 |
| 2014/05/15 | 5,120 | 5,120 | 5,030 | 5,080 | 149,700 |
| 2014/05/14 | 5,130 | 5,160 | 5,110 | 5,150 | 224,500 |
| 2014/05/13 | 5,190 | 5,220 | 5,110 | 5,160 | 401,500 |
| 2014/05/13 | 1 -> 2.00 分割 | ||||
| 2014/05/12 | 10,390 | 10,400 | 10,290 | 10,320 | 387,400 |
| 2014/05/09 | 10,430 | 10,590 | 10,410 | 10,490 | 130,200 |
| 2014/05/08 | 10,230 | 10,470 | 10,230 | 10,450 | 101,800 |
| 2014/05/07 | 10,340 | 10,370 | 10,220 | 10,220 | 144,900 |
| 2014/05/02 | 10,360 | 10,450 | 10,350 | 10,430 | 91,000 |
| 2014/05/01 | 10,200 | 10,440 | 10,190 | 10,330 | 91,900 |
| 2014/04/30 | 10,170 | 10,360 | 10,150 | 10,280 | 132,600 |
| 2014/04/28 | 10,050 | 10,170 | 9,990 | 10,170 | 59,800 |
| 2014/04/25 | 9,930 | 10,070 | 9,920 | 10,010 | 46,200 |
| 2014/04/24 | 9,890 | 10,000 | 9,810 | 9,880 | 81,300 |
| 2014/04/23 | 9,720 | 9,910 | 9,690 | 9,910 | 53,100 |
| 2014/04/22 | 9,830 | 9,830 | 9,720 | 9,720 | 44,400 |
| 2014/04/21 | 9,910 | 9,910 | 9,810 | 9,850 | 36,500 |
| 2014/04/18 | 9,890 | 9,970 | 9,830 | 9,870 | 41,000 |
| 2014/04/17 | 9,990 | 10,040 | 9,870 | 9,870 | 56,700 |
| 2014/04/16 | 9,800 | 9,980 | 9,770 | 9,950 | 104,500 |
| 2014/04/15 | 9,810 | 9,810 | 9,700 | 9,720 | 48,700 |
| 2014/04/14 | 9,760 | 9,850 | 9,700 | 9,780 | 54,800 |
| 2014/04/11 | 9,760 | 9,850 | 9,670 | 9,800 | 102,900 |
| 2014/04/10 | 9,860 | 9,920 | 9,790 | 9,800 | 65,200 |
| 2014/04/09 | 9,850 | 9,880 | 9,590 | 9,670 | 122,600 |
| 2014/04/08 | 10,000 | 10,090 | 9,930 | 9,940 | 78,100 |
| 2014/04/07 | 10,240 | 10,250 | 10,110 | 10,150 | 41,300 |
| 2014/04/04 | 10,180 | 10,300 | 10,150 | 10,250 | 87,000 |
| 2014/04/03 | 10,100 | 10,180 | 10,000 | 10,130 | 97,100 |
| 2014/04/02 | 10,290 | 10,320 | 10,130 | 10,140 | 78,400 |
| 2014/04/01 | 10,180 | 10,240 | 10,000 | 10,210 | 94,600 |
| 2014/03/31 | 10,090 | 10,170 | 10,000 | 10,150 | 82,800 |
| 2014/03/28 | 9,650 | 10,040 | 9,640 | 10,000 | 102,200 |
| 2014/03/27 | 9,550 | 9,710 | 9,550 | 9,600 | 152,200 |
| 2014/03/26 | 9,800 | 9,860 | 9,540 | 9,600 | 213,900 |
| 2014/03/25 | 10,330 | 10,620 | 9,970 | 10,020 | 219,000 |
| 2014/03/24 | 9,800 | 10,370 | 9,760 | 10,330 | 189,800 |
| 2014/03/20 | 9,940 | 9,940 | 9,700 | 9,710 | 356,000 |
| 2014/03/19 | 9,800 | 9,980 | 9,780 | 9,850 | 135,100 |
| 2014/03/18 | 9,600 | 9,800 | 9,540 | 9,750 | 120,300 |
| 2014/03/17 | 9,570 | 9,720 | 9,410 | 9,560 | 116,600 |
| 2014/03/14 | 9,760 | 9,780 | 9,640 | 9,680 | 201,500 |
| 2014/03/13 | 9,900 | 9,900 | 9,770 | 9,840 | 65,000 |
| 2014/03/12 | 9,930 | 9,930 | 9,800 | 9,830 | 47,400 |
| 2014/03/11 | 9,910 | 9,970 | 9,850 | 9,930 | 85,000 |
| 2014/03/10 | 9,700 | 9,960 | 9,630 | 9,930 | 131,800 |
| 2014/03/07 | 9,640 | 9,690 | 9,550 | 9,640 | 80,400 |
| 2014/03/06 | 9,660 | 9,720 | 9,590 | 9,650 | 79,900 |
| 2014/03/05 | 9,650 | 9,680 | 9,560 | 9,600 | 43,700 |
| 2014/03/04 | 9,350 | 9,550 | 9,300 | 9,530 | 50,300 |
| 2014/03/03 | 9,370 | 9,530 | 9,170 | 9,370 | 60,700 |
| 2014/02/28 | 9,690 | 9,690 | 9,380 | 9,460 | 104,300 |
| 2014/02/27 | 9,610 | 9,750 | 9,530 | 9,700 | 88,800 |
| 2014/02/26 | 9,700 | 9,750 | 9,650 | 9,670 | 50,300 |
| 2014/02/25 | 9,780 | 9,780 | 9,670 | 9,710 | 41,300 |
| 2014/02/24 | 9,730 | 9,780 | 9,560 | 9,660 | 59,900 |
| 2014/02/21 | 9,610 | 9,780 | 9,530 | 9,740 | 95,400 |
| 2014/02/20 | 9,590 | 9,600 | 9,450 | 9,460 | 50,800 |
| 2014/02/19 | 9,390 | 9,590 | 9,360 | 9,590 | 53,600 |
| 2014/02/18 | 9,340 | 9,490 | 9,300 | 9,470 | 64,100 |
| 2014/02/17 | 9,320 | 9,410 | 9,240 | 9,310 | 57,700 |
| 2014/02/14 | 9,390 | 9,480 | 9,260 | 9,370 | 76,800 |
| 2014/02/13 | 9,370 | 9,460 | 9,320 | 9,380 | 51,800 |
| 2014/02/12 | 9,270 | 9,350 | 9,160 | 9,280 | 87,200 |
| 2014/02/10 | 9,310 | 9,310 | 9,180 | 9,270 | 39,200 |
| 2014/02/07 | 9,130 | 9,270 | 9,050 | 9,170 | 77,600 |
| 2014/02/06 | 9,080 | 9,170 | 8,930 | 9,010 | 100,800 |
| 2014/02/05 | 9,170 | 9,330 | 9,010 | 9,080 | 102,700 |
| 2014/02/04 | 9,240 | 9,320 | 9,090 | 9,090 | 109,500 |
| 2014/02/03 | 9,510 | 9,550 | 9,380 | 9,390 | 79,000 |
| 2014/01/31 | 9,500 | 9,700 | 9,500 | 9,620 | 87,500 |
| 2014/01/30 | 9,630 | 9,670 | 9,440 | 9,500 | 97,800 |
| 2014/01/29 | 9,470 | 9,840 | 9,470 | 9,840 | 78,100 |
| 2014/01/28 | 9,390 | 9,580 | 9,380 | 9,380 | 79,200 |
| 2014/01/27 | 9,500 | 9,570 | 9,370 | 9,430 | 102,700 |
| 2014/01/24 | 9,900 | 9,900 | 9,740 | 9,760 | 93,800 |
| 2014/01/23 | 10,100 | 10,270 | 9,930 | 9,940 | 136,200 |
| 2014/01/22 | 9,920 | 9,990 | 9,860 | 9,900 | 63,300 |
| 2014/01/21 | 9,840 | 10,030 | 9,840 | 9,930 | 74,100 |
| 2014/01/20 | 10,020 | 10,030 | 9,900 | 9,950 | 60,900 |
| 2014/01/17 | 9,720 | 9,990 | 9,710 | 9,950 | 173,800 |
| 2014/01/16 | 9,860 | 9,860 | 9,710 | 9,730 | 160,500 |
| 2014/01/15 | 9,830 | 9,930 | 9,750 | 9,890 | 127,100 |
| 2014/01/14 | 9,750 | 9,840 | 9,720 | 9,770 | 96,000 |
| 2014/01/10 | 9,780 | 9,780 | 9,620 | 9,760 | 83,400 |
| 2014/01/09 | 9,780 | 9,880 | 9,760 | 9,880 | 92,800 |
| 2014/01/08 | 9,810 | 9,910 | 9,790 | 9,910 | 67,700 |
| 2014/01/07 | 9,800 | 9,840 | 9,690 | 9,820 | 61,800 |
| 2014/01/06 | 9,720 | 9,870 | 9,640 | 9,810 | 111,600 |