ツガミ(6101)の株価時系列情報
ツガミ(6101)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 |
|---|---|---|---|---|---|
| 1991/12/30 | 597 | 597 | 586 | 597 | 85,000 |
| 1991/12/27 | 590 | 591 | 585 | 586 | 71,000 |
| 1991/12/26 | 580 | 599 | 580 | 580 | 94,000 |
| 1991/12/25 | 585 | 596 | 585 | 585 | 83,000 |
| 1991/12/24 | 620 | 620 | 580 | 585 | 86,000 |
| 1991/12/20 | 600 | 605 | 591 | 600 | 195,000 |
| 1991/12/19 | 600 | 610 | 581 | 600 | 341,000 |
| 1991/12/18 | 641 | 641 | 630 | 633 | 149,000 |
| 1991/12/17 | 676 | 679 | 651 | 658 | 443,000 |
| 1991/12/16 | 617 | 686 | 613 | 676 | 1,145,000 |
| 1991/12/13 | 586 | 608 | 585 | 607 | 234,000 |
| 1991/12/12 | 564 | 586 | 564 | 586 | 164,000 |
| 1991/12/11 | 569 | 570 | 565 | 570 | 134,000 |
| 1991/12/10 | 578 | 585 | 576 | 578 | 49,000 |
| 1991/12/09 | 580 | 586 | 580 | 582 | 96,000 |
| 1991/12/06 | 575 | 590 | 575 | 580 | 272,000 |
| 1991/12/05 | 580 | 598 | 580 | 583 | 112,000 |
| 1991/12/04 | 565 | 573 | 565 | 570 | 122,000 |
| 1991/12/03 | 562 | 565 | 556 | 564 | 53,000 |
| 1991/12/02 | 553 | 565 | 550 | 554 | 144,000 |
| 1991/11/29 | 557 | 570 | 555 | 555 | 403,000 |
| 1991/11/28 | 570 | 571 | 561 | 562 | 181,000 |
| 1991/11/27 | 575 | 584 | 570 | 570 | 147,000 |
| 1991/11/26 | 575 | 584 | 575 | 575 | 39,000 |
| 1991/11/25 | 561 | 580 | 561 | 580 | 61,000 |
| 1991/11/22 | 569 | 590 | 567 | 590 | 352,000 |
| 1991/11/21 | 580 | 580 | 568 | 568 | 587,000 |
| 1991/11/20 | 580 | 585 | 575 | 580 | 383,000 |
| 1991/11/19 | 630 | 630 | 616 | 620 | 106,000 |
| 1991/11/18 | 615 | 618 | 603 | 611 | 108,000 |
| 1991/11/15 | 635 | 648 | 635 | 638 | 196,000 |
| 1991/11/14 | 646 | 650 | 638 | 638 | 131,000 |
| 1991/11/13 | 669 | 671 | 655 | 656 | 85,000 |
| 1991/11/12 | 670 | 670 | 655 | 664 | 54,000 |
| 1991/11/11 | 669 | 669 | 651 | 656 | 38,000 |
| 1991/11/08 | 671 | 671 | 650 | 650 | 245,000 |
| 1991/11/07 | 671 | 679 | 670 | 671 | 164,000 |
| 1991/11/06 | 680 | 693 | 670 | 671 | 183,000 |
| 1991/11/05 | 708 | 708 | 693 | 694 | 190,000 |
| 1991/11/01 | 689 | 705 | 681 | 702 | 1,402,000 |
| 1991/10/31 | 695 | 695 | 685 | 689 | 349,000 |
| 1991/10/30 | 700 | 704 | 687 | 687 | 391,000 |
| 1991/10/29 | 698 | 700 | 690 | 698 | 496,000 |
| 1991/10/28 | 680 | 690 | 672 | 690 | 230,000 |
| 1991/10/25 | 675 | 675 | 651 | 662 | 533,000 |
| 1991/10/24 | 649 | 685 | 645 | 679 | 969,000 |
| 1991/10/23 | 650 | 658 | 649 | 650 | 232,000 |
| 1991/10/22 | 665 | 665 | 658 | 661 | 174,000 |
| 1991/10/21 | 650 | 660 | 640 | 660 | 176,000 |
| 1991/10/18 | 625 | 640 | 621 | 639 | 115,000 |
| 1991/10/17 | 630 | 630 | 625 | 629 | 92,000 |
| 1991/10/16 | 636 | 636 | 621 | 621 | 56,000 |
| 1991/10/15 | 610 | 630 | 610 | 620 | 79,000 |
| 1991/10/14 | 635 | 635 | 620 | 630 | 52,000 |
| 1991/10/11 | 637 | 645 | 631 | 639 | 58,000 |
| 1991/10/09 | 655 | 655 | 635 | 637 | 114,000 |
| 1991/10/08 | 650 | 652 | 650 | 650 | 73,000 |
| 1991/10/07 | 645 | 655 | 640 | 650 | 109,000 |
| 1991/10/04 | 661 | 669 | 652 | 653 | 184,000 |
| 1991/10/03 | 655 | 670 | 649 | 670 | 171,000 |
| 1991/10/02 | 662 | 662 | 657 | 662 | 145,000 |
| 1991/10/01 | 655 | 661 | 640 | 652 | 105,000 |
| 1991/09/30 | 660 | 660 | 655 | 655 | 36,000 |
| 1991/09/27 | 640 | 660 | 640 | 645 | 58,000 |
| 1991/09/26 | 651 | 651 | 633 | 650 | 67,000 |
| 1991/09/25 | 641 | 646 | 630 | 631 | 124,000 |
| 1991/09/24 | 630 | 641 | 630 | 635 | 136,000 |
| 1991/09/20 | 680 | 680 | 620 | 621 | 224,000 |
| 1991/09/19 | 680 | 680 | 664 | 664 | 357,000 |
| 1991/09/18 | 660 | 660 | 640 | 657 | 203,000 |
| 1991/09/17 | 646 | 650 | 636 | 650 | 258,000 |
| 1991/09/13 | 620 | 648 | 612 | 626 | 370,000 |
| 1991/09/12 | 620 | 620 | 611 | 611 | 143,000 |
| 1991/09/11 | 620 | 626 | 600 | 610 | 205,000 |
| 1991/09/10 | 616 | 629 | 616 | 620 | 86,000 |
| 1991/09/09 | 619 | 629 | 615 | 615 | 73,000 |
| 1991/09/06 | 592 | 620 | 591 | 611 | 558,000 |
| 1991/09/05 | 595 | 597 | 585 | 590 | 155,000 |
| 1991/09/04 | 590 | 600 | 588 | 595 | 117,000 |
| 1991/09/03 | 590 | 599 | 580 | 588 | 115,000 |
| 1991/09/02 | 566 | 595 | 561 | 590 | 63,000 |
| 1991/08/30 | 564 | 579 | 564 | 570 | 67,000 |
| 1991/08/29 | 557 | 560 | 555 | 557 | 61,000 |
| 1991/08/28 | 551 | 556 | 551 | 551 | 85,000 |
| 1991/08/27 | 550 | 570 | 550 | 570 | 90,000 |
| 1991/08/26 | 587 | 587 | 560 | 560 | 53,000 |
| 1991/08/23 | 594 | 596 | 582 | 582 | 40,000 |
| 1991/08/22 | 618 | 618 | 610 | 616 | 132,000 |
| 1991/08/21 | 555 | 595 | 555 | 578 | 82,000 |
| 1991/08/20 | 540 | 559 | 540 | 555 | 200,000 |
| 1991/08/19 | 607 | 607 | 549 | 549 | 216,000 |
| 1991/08/16 | 604 | 604 | 598 | 598 | 140,000 |
| 1991/08/15 | 622 | 622 | 601 | 601 | 119,000 |
| 1991/08/14 | 602 | 610 | 600 | 610 | 132,000 |
| 1991/08/13 | 601 | 605 | 590 | 602 | 127,000 |
| 1991/08/12 | 638 | 638 | 601 | 601 | 68,000 |
| 1991/08/09 | 650 | 650 | 639 | 639 | 67,000 |
| 1991/08/08 | 669 | 669 | 651 | 660 | 66,000 |
| 1991/08/07 | 675 | 675 | 665 | 670 | 62,000 |
| 1991/08/06 | 689 | 689 | 680 | 685 | 80,000 |
| 1991/08/05 | 690 | 691 | 680 | 680 | 15,000 |
| 1991/08/02 | 694 | 700 | 680 | 691 | 71,000 |
| 1991/08/01 | 700 | 700 | 690 | 690 | 48,000 |
| 1991/07/31 | 698 | 705 | 690 | 690 | 118,000 |
| 1991/07/30 | 673 | 698 | 662 | 690 | 56,000 |
| 1991/07/29 | 691 | 691 | 685 | 688 | 54,000 |
| 1991/07/26 | 690 | 690 | 683 | 683 | 77,000 |
| 1991/07/25 | 693 | 694 | 660 | 670 | 41,000 |
| 1991/07/24 | 679 | 690 | 679 | 685 | 68,000 |
| 1991/07/23 | 687 | 687 | 665 | 679 | 87,000 |
| 1991/07/22 | 671 | 690 | 671 | 680 | 46,000 |
| 1991/07/19 | 680 | 680 | 676 | 680 | 34,000 |
| 1991/07/18 | 670 | 681 | 666 | 670 | 83,000 |
| 1991/07/17 | 700 | 700 | 675 | 680 | 118,000 |
| 1991/07/16 | 710 | 710 | 700 | 700 | 92,000 |
| 1991/07/15 | 682 | 719 | 682 | 719 | 101,000 |
| 1991/07/12 | 686 | 698 | 686 | 698 | 83,000 |
| 1991/07/11 | 670 | 682 | 670 | 680 | 133,000 |
| 1991/07/10 | 620 | 638 | 620 | 638 | 30,000 |
| 1991/07/09 | 603 | 622 | 560 | 620 | 464,000 |
| 1991/07/08 | 610 | 625 | 603 | 603 | 229,000 |
| 1991/07/05 | 700 | 705 | 665 | 665 | 71,000 |
| 1991/07/04 | 696 | 710 | 695 | 710 | 115,000 |
| 1991/07/03 | 770 | 770 | 715 | 715 | 151,000 |
| 1991/07/02 | 740 | 775 | 740 | 775 | 216,000 |
| 1991/07/01 | 726 | 750 | 716 | 750 | 137,000 |
| 1991/06/28 | 715 | 720 | 695 | 716 | 228,000 |
| 1991/06/27 | 725 | 725 | 718 | 718 | 150,000 |
| 1991/06/26 | 736 | 750 | 735 | 735 | 163,000 |
| 1991/06/25 | 740 | 745 | 735 | 735 | 226,000 |
| 1991/06/24 | 772 | 772 | 755 | 755 | 206,000 |
| 1991/06/21 | 769 | 769 | 762 | 762 | 104,000 |
| 1991/06/20 | 768 | 770 | 760 | 762 | 246,000 |
| 1991/06/19 | 790 | 790 | 758 | 758 | 288,000 |
| 1991/06/18 | 800 | 800 | 790 | 790 | 430,000 |
| 1991/06/17 | 790 | 799 | 787 | 790 | 298,000 |
| 1991/06/14 | 767 | 780 | 765 | 780 | 205,000 |
| 1991/06/13 | 764 | 765 | 753 | 765 | 157,000 |
| 1991/06/12 | 760 | 760 | 755 | 756 | 263,000 |
| 1991/06/11 | 751 | 755 | 747 | 749 | 135,000 |
| 1991/06/10 | 756 | 760 | 751 | 751 | 242,000 |
| 1991/06/07 | 780 | 780 | 765 | 766 | 209,000 |
| 1991/06/06 | 766 | 785 | 761 | 785 | 175,000 |
| 1991/06/05 | 766 | 770 | 766 | 767 | 81,000 |
| 1991/06/04 | 770 | 775 | 768 | 769 | 147,000 |
| 1991/06/03 | 782 | 782 | 771 | 771 | 222,000 |
| 1991/05/31 | 776 | 780 | 775 | 778 | 147,000 |
| 1991/05/30 | 767 | 770 | 766 | 766 | 97,000 |
| 1991/05/29 | 770 | 773 | 765 | 767 | 461,000 |
| 1991/05/28 | 760 | 769 | 760 | 769 | 155,000 |
| 1991/05/27 | 780 | 780 | 775 | 777 | 90,000 |
| 1991/05/24 | 786 | 786 | 770 | 779 | 113,000 |
| 1991/05/23 | 789 | 789 | 771 | 776 | 228,000 |
| 1991/05/22 | 790 | 790 | 770 | 771 | 108,000 |
| 1991/05/21 | 770 | 780 | 759 | 780 | 155,000 |
| 1991/05/20 | 792 | 792 | 775 | 775 | 300,000 |
| 1991/05/17 | 783 | 802 | 782 | 802 | 167,000 |
| 1991/05/16 | 804 | 804 | 776 | 777 | 374,000 |
| 1991/05/15 | 805 | 805 | 798 | 800 | 290,000 |
| 1991/05/14 | 806 | 815 | 806 | 810 | 158,000 |
| 1991/05/13 | 814 | 815 | 807 | 807 | 244,000 |
| 1991/05/10 | 835 | 835 | 815 | 815 | 312,000 |
| 1991/05/09 | 841 | 846 | 825 | 825 | 532,000 |
| 1991/05/08 | 840 | 843 | 829 | 840 | 592,000 |
| 1991/05/07 | 853 | 862 | 843 | 843 | 759,000 |
| 1991/05/02 | 876 | 883 | 843 | 843 | 3,900,000 |
| 1991/05/01 | 835 | 869 | 831 | 866 | 4,720,000 |
| 1991/04/30 | 809 | 826 | 801 | 826 | 586,000 |
| 1991/04/26 | 833 | 840 | 803 | 809 | 1,444,000 |
| 1991/04/25 | 868 | 868 | 819 | 823 | 5,172,000 |
| 1991/04/24 | 784 | 869 | 780 | 850 | 5,256,000 |
| 1991/04/23 | 770 | 776 | 768 | 769 | 599,000 |
| 1991/04/22 | 768 | 780 | 760 | 771 | 447,000 |
| 1991/04/19 | 797 | 797 | 775 | 778 | 652,000 |
| 1991/04/18 | 800 | 800 | 782 | 793 | 734,000 |
| 1991/04/17 | 785 | 803 | 778 | 798 | 1,015,000 |
| 1991/04/16 | 760 | 766 | 757 | 766 | 285,000 |
| 1991/04/15 | 765 | 769 | 749 | 754 | 284,000 |
| 1991/04/12 | 764 | 764 | 745 | 755 | 98,000 |
| 1991/04/11 | 740 | 765 | 737 | 757 | 188,000 |
| 1991/04/10 | 746 | 746 | 740 | 740 | 210,000 |
| 1991/04/09 | 764 | 775 | 755 | 755 | 151,000 |
| 1991/04/08 | 779 | 779 | 760 | 774 | 132,000 |
| 1991/04/05 | 785 | 785 | 775 | 780 | 277,000 |
| 1991/04/04 | 761 | 783 | 761 | 779 | 437,000 |
| 1991/04/03 | 760 | 763 | 745 | 751 | 246,000 |
| 1991/04/02 | 750 | 750 | 738 | 743 | 135,000 |
| 1991/04/01 | 729 | 742 | 722 | 732 | 151,000 |
| 1991/03/29 | 746 | 746 | 725 | 728 | 175,000 |
| 1991/03/28 | 720 | 742 | 715 | 736 | 176,000 |
| 1991/03/27 | 721 | 730 | 711 | 730 | 433,000 |
| 1991/03/26 | 718 | 748 | 715 | 720 | 313,000 |
| 1991/03/25 | 736 | 736 | 720 | 732 | 371,000 |
| 1991/03/22 | 744 | 750 | 736 | 736 | 233,000 |
| 1991/03/20 | 750 | 750 | 740 | 744 | 431,000 |
| 1991/03/19 | 775 | 780 | 760 | 760 | 690,000 |
| 1991/03/18 | 788 | 792 | 780 | 785 | 330,000 |
| 1991/03/15 | 787 | 795 | 775 | 775 | 550,000 |
| 1991/03/14 | 800 | 801 | 776 | 777 | 378,000 |
| 1991/03/13 | 782 | 790 | 775 | 790 | 527,000 |
| 1991/03/12 | 807 | 810 | 782 | 782 | 598,000 |
| 1991/03/11 | 830 | 830 | 808 | 817 | 1,155,000 |
| 1991/03/08 | 818 | 836 | 800 | 812 | 4,357,000 |
| 1991/03/07 | 732 | 812 | 730 | 798 | 4,085,000 |
| 1991/03/06 | 721 | 729 | 707 | 729 | 446,000 |
| 1991/03/05 | 701 | 722 | 701 | 705 | 329,000 |
| 1991/03/04 | 719 | 720 | 705 | 705 | 187,000 |
| 1991/03/01 | 729 | 729 | 705 | 706 | 420,000 |
| 1991/02/28 | 719 | 735 | 709 | 720 | 978,000 |
| 1991/02/27 | 705 | 715 | 696 | 709 | 233,000 |
| 1991/02/26 | 729 | 729 | 695 | 695 | 570,000 |
| 1991/02/25 | 710 | 710 | 690 | 710 | 370,000 |
| 1991/02/22 | 727 | 730 | 705 | 710 | 325,000 |
| 1991/02/21 | 707 | 720 | 705 | 720 | 362,000 |
| 1991/02/20 | 736 | 740 | 701 | 707 | 439,000 |
| 1991/02/19 | 734 | 740 | 713 | 726 | 1,182,000 |
| 1991/02/18 | 715 | 728 | 711 | 724 | 854,000 |
| 1991/02/15 | 700 | 710 | 680 | 695 | 684,000 |
| 1991/02/14 | 680 | 740 | 675 | 710 | 2,280,000 |
| 1991/02/13 | 668 | 668 | 636 | 665 | 531,000 |
| 1991/02/12 | 650 | 670 | 633 | 658 | 936,000 |
| 1991/02/08 | 610 | 630 | 595 | 620 | 705,000 |
| 1991/02/07 | 610 | 611 | 590 | 600 | 293,000 |
| 1991/02/06 | 601 | 604 | 591 | 600 | 312,000 |
| 1991/02/05 | 575 | 605 | 574 | 581 | 499,000 |
| 1991/02/04 | 565 | 565 | 550 | 565 | 145,000 |
| 1991/02/01 | 555 | 555 | 538 | 545 | 155,000 |
| 1991/01/31 | 540 | 568 | 537 | 548 | 780,000 |
| 1991/01/30 | 549 | 549 | 538 | 545 | 217,000 |
| 1991/01/29 | 549 | 549 | 537 | 540 | 252,000 |
| 1991/01/28 | 551 | 551 | 540 | 550 | 336,000 |
| 1991/01/25 | 548 | 558 | 545 | 551 | 199,000 |
| 1991/01/24 | 550 | 560 | 545 | 545 | 270,000 |
| 1991/01/23 | 555 | 560 | 555 | 555 | 145,000 |
| 1991/01/22 | 560 | 580 | 560 | 569 | 81,000 |
| 1991/01/21 | 576 | 577 | 560 | 560 | 120,000 |
| 1991/01/18 | 591 | 592 | 574 | 576 | 370,000 |
| 1991/01/17 | 545 | 599 | 545 | 581 | 294,000 |
| 1991/01/16 | 570 | 570 | 551 | 555 | 446,000 |
| 1991/01/14 | 591 | 591 | 570 | 580 | 160,000 |
| 1991/01/11 | 585 | 585 | 567 | 581 | 333,000 |
| 1991/01/10 | 585 | 585 | 566 | 585 | 183,000 |
| 1991/01/09 | 591 | 600 | 566 | 580 | 239,000 |
| 1991/01/08 | 610 | 610 | 580 | 581 | 210,000 |
| 1991/01/07 | 629 | 629 | 600 | 600 | 95,000 |
| 1991/01/04 | 605 | 630 | 605 | 630 | 401,000 |