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 |
|---|---|---|---|---|---|
| 2022/12/30 | 10,010 | 10,220 | 9,940 | 10,200 | 242,100 |
| 2022/12/29 | 10,320 | 10,320 | 9,980 | 9,990 | 319,800 |
| 2022/12/28 | 10,330 | 10,380 | 10,150 | 10,340 | 325,500 |
| 2022/12/27 | 10,020 | 10,520 | 10,010 | 10,480 | 507,800 |
| 2022/12/26 | 9,990 | 10,040 | 9,850 | 9,930 | 268,400 |
| 2022/12/23 | 9,570 | 9,810 | 9,550 | 9,810 | 370,400 |
| 2022/12/22 | 9,490 | 9,520 | 9,300 | 9,520 | 298,900 |
| 2022/12/21 | 9,100 | 9,570 | 9,070 | 9,470 | 596,900 |
| 2022/12/20 | 9,290 | 9,290 | 9,050 | 9,140 | 265,800 |
| 2022/12/19 | 9,290 | 9,300 | 9,150 | 9,260 | 263,900 |
| 2022/12/16 | 9,270 | 9,380 | 9,250 | 9,330 | 303,000 |
| 2022/12/15 | 9,350 | 9,430 | 9,300 | 9,400 | 201,700 |
| 2022/12/14 | 9,220 | 9,370 | 9,220 | 9,370 | 267,300 |
| 2022/12/13 | 9,500 | 9,530 | 9,220 | 9,220 | 290,800 |
| 2022/12/12 | 9,400 | 9,540 | 9,330 | 9,490 | 188,900 |
| 2022/12/09 | 9,240 | 9,470 | 9,240 | 9,440 | 227,200 |
| 2022/12/08 | 9,240 | 9,280 | 9,100 | 9,230 | 141,900 |
| 2022/12/07 | 9,280 | 9,360 | 9,220 | 9,230 | 168,300 |
| 2022/12/06 | 9,130 | 9,280 | 9,080 | 9,240 | 194,800 |
| 2022/12/05 | 9,050 | 9,160 | 8,980 | 9,150 | 173,900 |
| 2022/12/02 | 9,140 | 9,180 | 9,020 | 9,080 | 235,800 |
| 2022/12/01 | 8,970 | 9,240 | 8,970 | 9,220 | 377,900 |
| 2022/11/30 | 8,980 | 9,030 | 8,870 | 8,870 | 377,800 |
| 2022/11/29 | 9,250 | 9,260 | 9,040 | 9,090 | 319,600 |
| 2022/11/28 | 9,500 | 9,500 | 9,240 | 9,350 | 315,100 |
| 2022/11/25 | 9,660 | 9,680 | 9,540 | 9,580 | 125,800 |
| 2022/11/24 | 9,700 | 9,720 | 9,480 | 9,630 | 238,200 |
| 2022/11/22 | 9,470 | 9,690 | 9,470 | 9,600 | 336,200 |
| 2022/11/21 | 9,180 | 9,430 | 9,140 | 9,410 | 220,400 |
| 2022/11/18 | 9,310 | 9,310 | 9,140 | 9,210 | 293,100 |
| 2022/11/17 | 9,190 | 9,360 | 9,160 | 9,330 | 397,000 |
| 2022/11/16 | 9,120 | 9,160 | 9,020 | 9,130 | 381,100 |
| 2022/11/15 | 9,090 | 9,170 | 9,000 | 9,120 | 468,100 |
| 2022/11/14 | 8,610 | 8,980 | 8,580 | 8,940 | 488,500 |
| 2022/11/11 | 8,750 | 8,800 | 8,620 | 8,700 | 561,900 |
| 2022/11/10 | 8,660 | 8,740 | 8,640 | 8,680 | 130,300 |
| 2022/11/09 | 8,730 | 8,760 | 8,680 | 8,720 | 181,900 |
| 2022/11/08 | 8,640 | 8,770 | 8,620 | 8,720 | 244,200 |
| 2022/11/07 | 8,640 | 8,660 | 8,530 | 8,530 | 161,700 |
| 2022/11/04 | 8,650 | 8,650 | 8,510 | 8,580 | 185,700 |
| 2022/11/02 | 8,610 | 8,730 | 8,610 | 8,710 | 223,300 |
| 2022/11/01 | 8,720 | 8,740 | 8,630 | 8,670 | 188,800 |
| 2022/10/31 | 8,700 | 8,760 | 8,610 | 8,650 | 204,200 |
| 2022/10/28 | 8,550 | 8,710 | 8,500 | 8,650 | 557,000 |
| 2022/10/27 | 8,520 | 8,660 | 8,510 | 8,620 | 202,300 |
| 2022/10/26 | 8,480 | 8,630 | 8,450 | 8,550 | 180,600 |
| 2022/10/25 | 8,620 | 8,620 | 8,410 | 8,430 | 179,900 |
| 2022/10/24 | 8,720 | 8,740 | 8,440 | 8,520 | 356,800 |
| 2022/10/21 | 8,690 | 8,710 | 8,570 | 8,680 | 209,800 |
| 2022/10/20 | 8,740 | 8,810 | 8,680 | 8,780 | 267,600 |
| 2022/10/19 | 8,780 | 9,000 | 8,740 | 8,800 | 351,700 |
| 2022/10/18 | 8,790 | 8,820 | 8,660 | 8,700 | 285,400 |
| 2022/10/17 | 8,930 | 8,940 | 8,710 | 8,710 | 272,900 |
| 2022/10/14 | 8,950 | 8,980 | 8,850 | 8,890 | 363,100 |
| 2022/10/13 | 8,960 | 9,020 | 8,840 | 8,860 | 384,700 |
| 2022/10/12 | 8,700 | 9,060 | 8,670 | 9,000 | 519,400 |
| 2022/10/11 | 8,760 | 8,820 | 8,560 | 8,630 | 278,800 |
| 2022/10/07 | 8,680 | 8,780 | 8,660 | 8,760 | 217,300 |
| 2022/10/06 | 8,720 | 8,890 | 8,700 | 8,750 | 424,100 |
| 2022/10/05 | 8,680 | 8,830 | 8,620 | 8,830 | 370,300 |
| 2022/10/04 | 8,290 | 8,730 | 8,280 | 8,710 | 450,200 |
| 2022/10/03 | 8,370 | 8,390 | 8,160 | 8,210 | 457,400 |
| 2022/09/30 | 8,310 | 8,530 | 8,300 | 8,490 | 345,100 |
| 2022/09/29 | 8,170 | 8,370 | 8,080 | 8,340 | 303,500 |
| 2022/09/28 | 8,330 | 8,340 | 8,130 | 8,170 | 488,600 |
| 2022/09/27 | 8,250 | 8,580 | 8,220 | 8,480 | 589,100 |
| 2022/09/26 | 8,150 | 8,290 | 8,090 | 8,250 | 457,200 |
| 2022/09/22 | 8,400 | 8,430 | 8,150 | 8,170 | 459,700 |
| 2022/09/21 | 8,500 | 8,650 | 8,390 | 8,520 | 842,500 |
| 2022/09/20 | 8,000 | 8,140 | 7,980 | 8,130 | 376,100 |
| 2022/09/16 | 7,820 | 8,070 | 7,810 | 8,040 | 254,900 |
| 2022/09/15 | 7,940 | 7,990 | 7,830 | 7,880 | 184,000 |
| 2022/09/14 | 8,000 | 8,050 | 7,880 | 8,020 | 350,200 |
| 2022/09/13 | 7,990 | 8,170 | 7,960 | 8,140 | 183,200 |
| 2022/09/12 | 7,900 | 8,030 | 7,840 | 7,950 | 240,100 |
| 2022/09/09 | 7,790 | 7,890 | 7,770 | 7,830 | 251,000 |
| 2022/09/08 | 7,750 | 7,870 | 7,670 | 7,870 | 265,300 |
| 2022/09/07 | 7,480 | 7,690 | 7,410 | 7,690 | 232,200 |
| 2022/09/06 | 7,640 | 7,640 | 7,470 | 7,550 | 279,500 |
| 2022/09/05 | 7,880 | 7,880 | 7,660 | 7,660 | 221,000 |
| 2022/09/02 | 7,960 | 8,010 | 7,910 | 7,950 | 250,600 |
| 2022/09/01 | 7,750 | 7,920 | 7,730 | 7,920 | 264,100 |
| 2022/08/31 | 7,780 | 7,800 | 7,680 | 7,750 | 198,900 |
| 2022/08/30 | 7,750 | 7,790 | 7,710 | 7,790 | 97,600 |
| 2022/08/29 | 7,700 | 7,740 | 7,610 | 7,730 | 191,100 |
| 2022/08/26 | 7,810 | 7,920 | 7,800 | 7,800 | 158,700 |
| 2022/08/25 | 7,850 | 7,880 | 7,790 | 7,830 | 157,200 |
| 2022/08/24 | 7,930 | 7,990 | 7,830 | 7,850 | 163,600 |
| 2022/08/23 | 7,910 | 7,950 | 7,850 | 7,950 | 186,000 |
| 2022/08/22 | 7,800 | 7,910 | 7,780 | 7,910 | 161,800 |
| 2022/08/19 | 7,850 | 7,910 | 7,830 | 7,850 | 194,000 |
| 2022/08/18 | 7,920 | 7,960 | 7,780 | 7,820 | 296,000 |
| 2022/08/17 | 7,950 | 8,010 | 7,900 | 8,010 | 220,300 |
| 2022/08/16 | 7,930 | 7,960 | 7,900 | 7,940 | 177,800 |
| 2022/08/15 | 7,770 | 7,880 | 7,750 | 7,850 | 254,800 |
| 2022/08/12 | 7,690 | 7,800 | 7,680 | 7,710 | 249,700 |
| 2022/08/10 | 7,550 | 7,710 | 7,540 | 7,710 | 201,000 |
| 2022/08/09 | 7,740 | 7,780 | 7,570 | 7,600 | 245,400 |
| 2022/08/08 | 7,650 | 7,720 | 7,610 | 7,710 | 244,200 |
| 2022/08/05 | 7,600 | 7,720 | 7,600 | 7,640 | 218,200 |
| 2022/08/04 | 7,680 | 7,680 | 7,490 | 7,580 | 165,300 |
| 2022/08/03 | 7,510 | 7,570 | 7,460 | 7,550 | 199,200 |
| 2022/08/02 | 7,660 | 7,670 | 7,500 | 7,530 | 274,700 |
| 2022/08/01 | 7,600 | 7,650 | 7,510 | 7,650 | 272,200 |
| 2022/07/29 | 7,600 | 7,660 | 7,530 | 7,580 | 290,700 |
| 2022/07/28 | 7,610 | 7,640 | 7,480 | 7,580 | 282,400 |
| 2022/07/27 | 7,680 | 7,700 | 7,570 | 7,610 | 193,800 |
| 2022/07/26 | 7,650 | 7,710 | 7,520 | 7,690 | 284,600 |
| 2022/07/25 | 7,930 | 7,970 | 7,750 | 7,770 | 277,300 |
| 2022/07/22 | 7,840 | 7,930 | 7,830 | 7,920 | 284,600 |
| 2022/07/21 | 7,680 | 7,830 | 7,670 | 7,820 | 271,800 |
| 2022/07/20 | 7,570 | 7,670 | 7,550 | 7,650 | 241,600 |
| 2022/07/19 | 7,670 | 7,690 | 7,470 | 7,570 | 323,200 |
| 2022/07/15 | 7,640 | 7,780 | 7,600 | 7,650 | 321,900 |
| 2022/07/14 | 7,420 | 7,600 | 7,380 | 7,600 | 355,900 |
| 2022/07/13 | 7,500 | 7,520 | 7,380 | 7,440 | 298,600 |
| 2022/07/12 | 7,560 | 7,640 | 7,410 | 7,450 | 332,900 |
| 2022/07/11 | 7,590 | 7,600 | 7,420 | 7,550 | 343,500 |
| 2022/07/08 | 7,620 | 7,650 | 7,500 | 7,520 | 360,600 |
| 2022/07/07 | 7,450 | 7,620 | 7,370 | 7,620 | 430,600 |
| 2022/07/06 | 7,350 | 7,550 | 7,310 | 7,550 | 446,100 |
| 2022/07/05 | 7,350 | 7,380 | 7,240 | 7,280 | 282,000 |
| 2022/07/04 | 7,340 | 7,430 | 7,230 | 7,400 | 313,000 |
| 2022/07/01 | 7,370 | 7,390 | 7,180 | 7,200 | 452,200 |
| 2022/06/30 | 7,440 | 7,460 | 7,320 | 7,370 | 352,900 |
| 2022/06/29 | 7,220 | 7,400 | 7,140 | 7,400 | 608,100 |
| 2022/06/28 | 7,400 | 7,420 | 7,310 | 7,380 | 431,800 |
| 2022/06/27 | 7,480 | 7,600 | 7,360 | 7,450 | 549,600 |
| 2022/06/24 | 7,300 | 7,510 | 7,300 | 7,460 | 731,100 |
| 2022/06/23 | 6,920 | 7,360 | 6,910 | 7,260 | 1,137,100 |
| 2022/06/22 | 6,640 | 7,010 | 6,510 | 6,930 | 1,191,500 |
| 2022/06/21 | 6,550 | 6,660 | 6,410 | 6,460 | 452,700 |
| 2022/06/20 | 6,500 | 6,590 | 6,470 | 6,510 | 338,800 |
| 2022/06/17 | 6,320 | 6,450 | 6,230 | 6,440 | 739,300 |
| 2022/06/16 | 6,480 | 6,520 | 6,360 | 6,380 | 442,700 |
| 2022/06/15 | 6,600 | 6,640 | 6,380 | 6,380 | 486,700 |
| 2022/06/14 | 6,690 | 6,750 | 6,610 | 6,680 | 485,900 |
| 2022/06/13 | 6,710 | 6,850 | 6,710 | 6,790 | 413,600 |
| 2022/06/10 | 6,690 | 6,730 | 6,590 | 6,710 | 396,900 |
| 2022/06/09 | 6,680 | 6,770 | 6,630 | 6,740 | 493,600 |
| 2022/06/08 | 6,730 | 6,820 | 6,720 | 6,750 | 327,900 |
| 2022/06/07 | 6,750 | 6,820 | 6,720 | 6,740 | 384,200 |
| 2022/06/06 | 6,860 | 6,880 | 6,750 | 6,750 | 314,200 |
| 2022/06/03 | 7,020 | 7,060 | 6,860 | 6,870 | 492,300 |
| 2022/06/02 | 7,050 | 7,070 | 6,930 | 7,030 | 517,800 |
| 2022/06/01 | 7,010 | 7,280 | 6,990 | 7,200 | 643,500 |
| 2022/05/31 | 6,900 | 7,060 | 6,790 | 7,040 | 4,027,300 |
| 2022/05/30 | 6,740 | 7,030 | 6,730 | 6,960 | 850,200 |
| 2022/05/27 | 6,830 | 6,860 | 6,710 | 6,750 | 591,000 |
| 2022/05/26 | 6,700 | 6,860 | 6,680 | 6,810 | 505,000 |
| 2022/05/25 | 6,810 | 6,860 | 6,680 | 6,760 | 483,000 |
| 2022/05/24 | 6,850 | 6,860 | 6,710 | 6,790 | 524,200 |
| 2022/05/23 | 6,700 | 6,920 | 6,700 | 6,900 | 488,600 |
| 2022/05/20 | 6,850 | 6,880 | 6,740 | 6,800 | 759,100 |
| 2022/05/19 | 6,640 | 6,910 | 6,640 | 6,880 | 490,000 |
| 2022/05/18 | 6,780 | 6,920 | 6,670 | 6,790 | 507,400 |
| 2022/05/17 | 6,780 | 6,990 | 6,760 | 6,800 | 768,300 |
| 2022/05/16 | 6,700 | 6,730 | 6,540 | 6,700 | 629,100 |
| 2022/05/13 | 6,420 | 6,660 | 6,420 | 6,660 | 635,500 |
| 2022/05/12 | 6,570 | 6,570 | 6,390 | 6,420 | 947,700 |
| 2022/05/11 | 6,680 | 6,820 | 6,580 | 6,750 | 1,328,300 |
| 2022/05/10 | 6,460 | 6,730 | 6,330 | 6,730 | 919,900 |
| 2022/05/09 | 6,640 | 6,660 | 6,420 | 6,430 | 715,300 |
| 2022/05/06 | 6,680 | 6,750 | 6,590 | 6,650 | 861,000 |
| 2022/05/02 | 6,660 | 6,700 | 6,490 | 6,650 | 591,400 |
| 2022/04/28 | 6,540 | 6,670 | 6,490 | 6,650 | 584,800 |
| 2022/04/27 | 6,530 | 6,620 | 6,440 | 6,570 | 548,000 |
| 2022/04/26 | 6,560 | 6,600 | 6,430 | 6,490 | 578,300 |
| 2022/04/25 | 6,500 | 6,590 | 6,450 | 6,530 | 427,300 |
| 2022/04/22 | 6,620 | 6,660 | 6,530 | 6,600 | 459,400 |
| 2022/04/21 | 6,500 | 6,830 | 6,500 | 6,740 | 588,800 |
| 2022/04/20 | 6,440 | 6,560 | 6,320 | 6,470 | 498,400 |
| 2022/04/19 | 6,550 | 6,630 | 6,340 | 6,350 | 545,600 |
| 2022/04/18 | 6,750 | 6,750 | 6,540 | 6,570 | 283,200 |
| 2022/04/15 | 6,900 | 6,930 | 6,740 | 6,770 | 388,000 |
| 2022/04/14 | 6,890 | 7,060 | 6,890 | 6,930 | 521,200 |
| 2022/04/13 | 6,730 | 6,910 | 6,690 | 6,870 | 593,700 |
| 2022/04/12 | 6,830 | 6,890 | 6,570 | 6,630 | 576,600 |
| 2022/04/11 | 7,000 | 7,120 | 6,830 | 6,850 | 514,200 |
| 2022/04/08 | 7,000 | 7,140 | 6,920 | 6,980 | 499,500 |
| 2022/04/07 | 7,180 | 7,200 | 6,900 | 6,950 | 461,600 |
| 2022/04/06 | 7,510 | 7,560 | 7,170 | 7,180 | 483,800 |
| 2022/04/05 | 7,610 | 7,620 | 7,360 | 7,480 | 526,100 |
| 2022/04/04 | 7,540 | 7,640 | 7,440 | 7,520 | 407,600 |
| 2022/04/01 | 7,660 | 7,680 | 7,430 | 7,510 | 436,600 |
| 2022/03/31 | 7,880 | 8,030 | 7,760 | 7,760 | 354,200 |
| 2022/03/30 | 8,170 | 8,220 | 7,910 | 7,950 | 406,400 |
| 2022/03/29 | 8,010 | 8,060 | 7,810 | 7,970 | 732,100 |
| 2022/03/28 | 8,310 | 8,350 | 8,060 | 8,090 | 395,900 |
| 2022/03/25 | 8,420 | 8,450 | 8,240 | 8,410 | 282,000 |
| 2022/03/24 | 8,530 | 8,560 | 8,200 | 8,360 | 425,900 |
| 2022/03/23 | 8,400 | 8,830 | 8,300 | 8,600 | 624,800 |
| 2022/03/22 | 8,520 | 8,630 | 8,400 | 8,440 | 477,500 |
| 2022/03/18 | 8,750 | 8,780 | 8,480 | 8,490 | 372,200 |
| 2022/03/17 | 8,840 | 8,880 | 8,710 | 8,750 | 304,100 |
| 2022/03/16 | 8,680 | 8,840 | 8,650 | 8,690 | 340,700 |
| 2022/03/15 | 8,300 | 8,580 | 8,260 | 8,530 | 417,900 |
| 2022/03/14 | 8,710 | 8,730 | 8,270 | 8,320 | 415,000 |
| 2022/03/11 | 9,250 | 9,290 | 8,690 | 8,740 | 409,000 |
| 2022/03/10 | 9,180 | 9,440 | 9,160 | 9,360 | 321,300 |
| 2022/03/09 | 9,220 | 9,310 | 9,120 | 9,270 | 225,600 |
| 2022/03/08 | 9,260 | 9,340 | 9,140 | 9,180 | 313,800 |
| 2022/03/07 | 9,170 | 9,380 | 9,110 | 9,340 | 385,600 |
| 2022/03/04 | 9,370 | 9,440 | 9,240 | 9,260 | 294,400 |
| 2022/03/03 | 9,500 | 9,690 | 9,420 | 9,480 | 291,900 |
| 2022/03/02 | 9,130 | 9,460 | 9,130 | 9,380 | 387,500 |
| 2022/03/01 | 9,250 | 9,320 | 9,160 | 9,190 | 156,000 |
| 2022/02/28 | 9,160 | 9,210 | 8,980 | 9,190 | 282,600 |
| 2022/02/25 | 9,340 | 9,370 | 9,010 | 9,080 | 240,100 |
| 2022/02/24 | 9,100 | 9,330 | 9,080 | 9,320 | 299,600 |
| 2022/02/22 | 9,080 | 9,210 | 9,000 | 9,170 | 236,200 |
| 2022/02/21 | 8,990 | 9,220 | 8,960 | 9,200 | 293,200 |
| 2022/02/18 | 9,010 | 9,190 | 8,920 | 9,140 | 269,000 |
| 2022/02/17 | 9,290 | 9,310 | 9,070 | 9,120 | 254,000 |
| 2022/02/16 | 9,430 | 9,450 | 9,180 | 9,340 | 325,300 |
| 2022/02/15 | 9,230 | 9,400 | 9,160 | 9,400 | 413,400 |
| 2022/02/14 | 9,060 | 9,220 | 9,030 | 9,200 | 280,700 |
| 2022/02/10 | 9,300 | 9,320 | 9,060 | 9,090 | 480,200 |
| 2022/02/09 | 9,400 | 9,480 | 9,210 | 9,350 | 346,500 |
| 2022/02/08 | 9,240 | 9,390 | 9,170 | 9,330 | 304,200 |
| 2022/02/07 | 9,090 | 9,180 | 9,060 | 9,120 | 185,600 |
| 2022/02/04 | 8,990 | 9,210 | 8,990 | 9,210 | 278,800 |
| 2022/02/03 | 9,240 | 9,290 | 8,960 | 9,030 | 280,300 |
| 2022/02/02 | 9,120 | 9,220 | 9,100 | 9,200 | 282,800 |
| 2022/02/01 | 9,320 | 9,410 | 9,120 | 9,140 | 209,800 |
| 2022/01/31 | 9,160 | 9,300 | 9,090 | 9,230 | 155,000 |
| 2022/01/28 | 9,230 | 9,340 | 9,150 | 9,160 | 191,200 |
| 2022/01/27 | 9,380 | 9,400 | 9,020 | 9,080 | 293,100 |
| 2022/01/26 | 9,500 | 9,580 | 9,400 | 9,410 | 155,700 |
| 2022/01/25 | 9,640 | 9,640 | 9,460 | 9,570 | 181,100 |
| 2022/01/24 | 9,640 | 9,720 | 9,460 | 9,650 | 184,100 |
| 2022/01/21 | 9,650 | 9,690 | 9,560 | 9,630 | 178,200 |
| 2022/01/20 | 9,710 | 9,870 | 9,670 | 9,730 | 280,900 |
| 2022/01/19 | 10,000 | 10,020 | 9,590 | 9,610 | 304,500 |
| 2022/01/18 | 10,330 | 10,330 | 10,050 | 10,070 | 255,100 |
| 2022/01/17 | 10,270 | 10,370 | 10,230 | 10,340 | 114,200 |
| 2022/01/14 | 10,590 | 10,690 | 10,280 | 10,310 | 169,900 |
| 2022/01/13 | 10,730 | 10,730 | 10,520 | 10,640 | 145,100 |
| 2022/01/12 | 10,680 | 10,930 | 10,650 | 10,800 | 182,100 |
| 2022/01/11 | 11,000 | 11,020 | 10,570 | 10,680 | 242,900 |
| 2022/01/07 | 11,050 | 11,070 | 10,830 | 10,990 | 144,400 |
| 2022/01/06 | 11,060 | 11,260 | 11,030 | 11,130 | 123,500 |
| 2022/01/05 | 11,180 | 11,300 | 11,000 | 11,080 | 222,200 |
| 2022/01/04 | 11,200 | 11,310 | 11,140 | 11,260 | 140,700 |