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 |
|---|---|---|---|---|---|
| 1996/12/30 | 334 | 335 | 331 | 335 | 92,000 |
| 1996/12/27 | 328 | 335 | 325 | 335 | 168,000 |
| 1996/12/26 | 330 | 330 | 325 | 325 | 136,000 |
| 1996/12/25 | 330 | 331 | 327 | 328 | 121,000 |
| 1996/12/24 | 331 | 335 | 320 | 326 | 457,000 |
| 1996/12/20 | 330 | 338 | 326 | 326 | 241,000 |
| 1996/12/19 | 350 | 350 | 330 | 330 | 513,000 |
| 1996/12/18 | 355 | 360 | 350 | 353 | 117,000 |
| 1996/12/17 | 360 | 363 | 352 | 352 | 163,000 |
| 1996/12/16 | 357 | 360 | 352 | 355 | 331,000 |
| 1996/12/13 | 360 | 360 | 350 | 352 | 267,000 |
| 1996/12/12 | 359 | 365 | 355 | 365 | 162,000 |
| 1996/12/11 | 359 | 364 | 354 | 354 | 256,000 |
| 1996/12/10 | 367 | 367 | 359 | 359 | 158,000 |
| 1996/12/09 | 367 | 369 | 358 | 364 | 112,000 |
| 1996/12/06 | 370 | 370 | 357 | 362 | 189,000 |
| 1996/12/05 | 365 | 372 | 364 | 364 | 157,000 |
| 1996/12/04 | 372 | 380 | 370 | 370 | 190,000 |
| 1996/12/03 | 383 | 384 | 376 | 376 | 170,000 |
| 1996/12/02 | 389 | 395 | 386 | 386 | 178,000 |
| 1996/11/29 | 381 | 390 | 378 | 385 | 213,000 |
| 1996/11/28 | 367 | 376 | 367 | 374 | 336,000 |
| 1996/11/27 | 387 | 387 | 355 | 362 | 415,000 |
| 1996/11/26 | 386 | 391 | 385 | 387 | 269,000 |
| 1996/11/25 | 385 | 391 | 383 | 386 | 128,000 |
| 1996/11/22 | 393 | 393 | 380 | 385 | 278,000 |
| 1996/11/21 | 409 | 409 | 390 | 394 | 262,000 |
| 1996/11/20 | 412 | 414 | 411 | 413 | 134,000 |
| 1996/11/19 | 422 | 422 | 411 | 411 | 78,000 |
| 1996/11/18 | 427 | 427 | 420 | 422 | 164,000 |
| 1996/11/15 | 426 | 430 | 423 | 427 | 233,000 |
| 1996/11/14 | 425 | 428 | 420 | 428 | 137,000 |
| 1996/11/13 | 425 | 425 | 421 | 425 | 136,000 |
| 1996/11/12 | 421 | 421 | 416 | 421 | 87,000 |
| 1996/11/11 | 417 | 420 | 416 | 416 | 191,000 |
| 1996/11/08 | 414 | 417 | 413 | 417 | 212,000 |
| 1996/11/07 | 421 | 425 | 414 | 414 | 500,000 |
| 1996/11/06 | 414 | 419 | 414 | 416 | 1,287,000 |
| 1996/11/05 | 414 | 420 | 414 | 420 | 215,000 |
| 1996/11/01 | 423 | 425 | 413 | 414 | 298,000 |
| 1996/10/31 | 421 | 423 | 420 | 422 | 103,000 |
| 1996/10/30 | 440 | 440 | 420 | 421 | 142,000 |
| 1996/10/29 | 446 | 446 | 440 | 440 | 90,000 |
| 1996/10/28 | 446 | 446 | 436 | 446 | 48,000 |
| 1996/10/25 | 449 | 449 | 439 | 449 | 41,000 |
| 1996/10/24 | 451 | 454 | 450 | 454 | 83,000 |
| 1996/10/23 | 453 | 455 | 452 | 454 | 66,000 |
| 1996/10/22 | 451 | 455 | 451 | 455 | 50,000 |
| 1996/10/21 | 463 | 463 | 451 | 452 | 50,000 |
| 1996/10/18 | 458 | 465 | 455 | 462 | 84,000 |
| 1996/10/17 | 459 | 459 | 452 | 455 | 45,000 |
| 1996/10/16 | 455 | 462 | 452 | 456 | 47,000 |
| 1996/10/15 | 452 | 455 | 450 | 452 | 32,000 |
| 1996/10/14 | 452 | 452 | 451 | 451 | 30,000 |
| 1996/10/11 | 450 | 455 | 447 | 452 | 141,000 |
| 1996/10/09 | 460 | 461 | 450 | 450 | 47,000 |
| 1996/10/08 | 461 | 462 | 455 | 462 | 31,000 |
| 1996/10/07 | 466 | 467 | 461 | 466 | 40,000 |
| 1996/10/04 | 469 | 470 | 465 | 466 | 51,000 |
| 1996/10/03 | 478 | 478 | 470 | 470 | 33,000 |
| 1996/10/02 | 471 | 472 | 469 | 470 | 82,000 |
| 1996/10/01 | 481 | 481 | 465 | 471 | 62,000 |
| 1996/09/30 | 482 | 482 | 473 | 482 | 98,000 |
| 1996/09/27 | 483 | 483 | 470 | 482 | 45,000 |
| 1996/09/26 | 483 | 483 | 478 | 480 | 38,000 |
| 1996/09/25 | 460 | 482 | 460 | 473 | 104,000 |
| 1996/09/24 | 472 | 473 | 470 | 470 | 31,000 |
| 1996/09/20 | 478 | 484 | 471 | 481 | 100,000 |
| 1996/09/19 | 470 | 479 | 470 | 475 | 64,000 |
| 1996/09/18 | 475 | 480 | 470 | 470 | 85,000 |
| 1996/09/17 | 472 | 475 | 467 | 472 | 155,000 |
| 1996/09/13 | 455 | 472 | 454 | 472 | 177,000 |
| 1996/09/12 | 461 | 463 | 457 | 461 | 270,000 |
| 1996/09/11 | 458 | 461 | 458 | 461 | 122,000 |
| 1996/09/10 | 456 | 463 | 456 | 461 | 176,000 |
| 1996/09/09 | 455 | 460 | 450 | 452 | 299,000 |
| 1996/09/06 | 475 | 475 | 450 | 450 | 553,000 |
| 1996/09/05 | 479 | 485 | 475 | 480 | 61,000 |
| 1996/09/04 | 480 | 485 | 479 | 479 | 30,000 |
| 1996/09/03 | 479 | 484 | 475 | 480 | 62,000 |
| 1996/09/02 | 490 | 490 | 480 | 480 | 62,000 |
| 1996/08/30 | 490 | 490 | 471 | 471 | 123,000 |
| 1996/08/29 | 495 | 497 | 492 | 492 | 126,000 |
| 1996/08/28 | 509 | 509 | 494 | 497 | 179,000 |
| 1996/08/27 | 510 | 510 | 505 | 509 | 42,000 |
| 1996/08/26 | 519 | 519 | 511 | 511 | 19,000 |
| 1996/08/23 | 524 | 524 | 520 | 521 | 23,000 |
| 1996/08/22 | 520 | 529 | 520 | 522 | 65,000 |
| 1996/08/21 | 512 | 520 | 512 | 520 | 19,000 |
| 1996/08/20 | 508 | 510 | 508 | 509 | 153,000 |
| 1996/08/19 | 505 | 507 | 504 | 505 | 136,000 |
| 1996/08/16 | 511 | 512 | 508 | 508 | 70,000 |
| 1996/08/15 | 520 | 520 | 511 | 512 | 83,000 |
| 1996/08/14 | 517 | 518 | 513 | 513 | 52,000 |
| 1996/08/13 | 517 | 523 | 517 | 518 | 28,000 |
| 1996/08/12 | 518 | 518 | 516 | 517 | 15,000 |
| 1996/08/09 | 521 | 525 | 521 | 521 | 46,000 |
| 1996/08/08 | 520 | 522 | 520 | 521 | 28,000 |
| 1996/08/07 | 525 | 525 | 519 | 519 | 44,000 |
| 1996/08/06 | 531 | 531 | 525 | 530 | 54,000 |
| 1996/08/05 | 520 | 530 | 520 | 530 | 186,000 |
| 1996/08/02 | 519 | 520 | 515 | 519 | 77,000 |
| 1996/08/01 | 509 | 515 | 504 | 515 | 83,000 |
| 1996/07/31 | 525 | 525 | 505 | 515 | 89,000 |
| 1996/07/30 | 530 | 530 | 515 | 515 | 92,000 |
| 1996/07/29 | 540 | 545 | 535 | 535 | 26,000 |
| 1996/07/26 | 550 | 550 | 539 | 539 | 52,000 |
| 1996/07/25 | 528 | 544 | 522 | 544 | 94,000 |
| 1996/07/24 | 533 | 533 | 525 | 525 | 48,000 |
| 1996/07/23 | 540 | 540 | 530 | 530 | 42,000 |
| 1996/07/22 | 541 | 544 | 540 | 540 | 28,000 |
| 1996/07/19 | 548 | 548 | 540 | 541 | 277,000 |
| 1996/07/18 | 530 | 538 | 530 | 538 | 62,000 |
| 1996/07/17 | 535 | 537 | 531 | 532 | 88,000 |
| 1996/07/16 | 541 | 541 | 535 | 535 | 89,000 |
| 1996/07/15 | 547 | 547 | 545 | 547 | 87,000 |
| 1996/07/12 | 547 | 547 | 540 | 547 | 102,000 |
| 1996/07/11 | 553 | 556 | 550 | 553 | 274,000 |
| 1996/07/10 | 555 | 557 | 551 | 551 | 222,000 |
| 1996/07/09 | 555 | 557 | 554 | 555 | 38,000 |
| 1996/07/08 | 553 | 561 | 553 | 560 | 58,000 |
| 1996/07/05 | 561 | 565 | 560 | 561 | 67,000 |
| 1996/07/04 | 570 | 570 | 565 | 567 | 70,000 |
| 1996/07/03 | 570 | 570 | 566 | 570 | 27,000 |
| 1996/07/02 | 582 | 582 | 570 | 575 | 67,000 |
| 1996/07/01 | 593 | 593 | 575 | 575 | 41,000 |
| 1996/06/28 | 574 | 577 | 574 | 574 | 144,000 |
| 1996/06/27 | 595 | 595 | 580 | 580 | 90,000 |
| 1996/06/26 | 595 | 606 | 590 | 595 | 137,000 |
| 1996/06/25 | 594 | 614 | 588 | 614 | 207,000 |
| 1996/06/24 | 595 | 602 | 592 | 600 | 224,000 |
| 1996/06/21 | 586 | 596 | 583 | 595 | 155,000 |
| 1996/06/20 | 575 | 585 | 571 | 585 | 218,000 |
| 1996/06/19 | 571 | 572 | 569 | 571 | 55,000 |
| 1996/06/18 | 582 | 582 | 571 | 571 | 38,000 |
| 1996/06/17 | 585 | 585 | 566 | 566 | 174,000 |
| 1996/06/14 | 551 | 574 | 551 | 570 | 442,000 |
| 1996/06/13 | 550 | 555 | 548 | 550 | 213,000 |
| 1996/06/12 | 550 | 553 | 550 | 550 | 179,000 |
| 1996/06/11 | 553 | 553 | 548 | 550 | 367,000 |
| 1996/06/10 | 562 | 562 | 552 | 552 | 277,000 |
| 1996/06/07 | 559 | 561 | 555 | 560 | 217,000 |
| 1996/06/06 | 558 | 558 | 549 | 549 | 385,000 |
| 1996/06/05 | 546 | 551 | 545 | 550 | 205,000 |
| 1996/06/04 | 538 | 545 | 538 | 540 | 569,000 |
| 1996/06/03 | 552 | 554 | 538 | 538 | 344,000 |
| 1996/05/31 | 555 | 556 | 551 | 551 | 560,000 |
| 1996/05/30 | 566 | 566 | 551 | 556 | 804,000 |
| 1996/05/29 | 561 | 563 | 555 | 556 | 277,000 |
| 1996/05/28 | 565 | 570 | 564 | 566 | 142,000 |
| 1996/05/27 | 574 | 575 | 562 | 565 | 188,000 |
| 1996/05/24 | 576 | 580 | 570 | 580 | 187,000 |
| 1996/05/23 | 585 | 595 | 582 | 582 | 292,000 |
| 1996/05/22 | 588 | 597 | 582 | 586 | 221,000 |
| 1996/05/21 | 614 | 614 | 598 | 598 | 123,000 |
| 1996/05/20 | 615 | 620 | 613 | 620 | 245,000 |
| 1996/05/17 | 615 | 615 | 607 | 615 | 241,000 |
| 1996/05/16 | 600 | 611 | 600 | 606 | 321,000 |
| 1996/05/15 | 590 | 603 | 589 | 600 | 295,000 |
| 1996/05/14 | 600 | 600 | 588 | 588 | 215,000 |
| 1996/05/13 | 606 | 606 | 600 | 600 | 145,000 |
| 1996/05/10 | 619 | 621 | 612 | 612 | 274,000 |
| 1996/05/09 | 640 | 640 | 619 | 619 | 1,364,000 |
| 1996/05/08 | 630 | 635 | 625 | 632 | 514,000 |
| 1996/05/07 | 629 | 642 | 623 | 632 | 855,000 |
| 1996/05/02 | 632 | 646 | 630 | 636 | 1,244,000 |
| 1996/05/01 | 629 | 632 | 627 | 632 | 735,000 |
| 1996/04/30 | 620 | 631 | 613 | 630 | 557,000 |
| 1996/04/26 | 620 | 622 | 615 | 622 | 617,000 |
| 1996/04/25 | 607 | 627 | 600 | 611 | 763,000 |
| 1996/04/24 | 595 | 610 | 595 | 610 | 377,000 |
| 1996/04/23 | 581 | 601 | 580 | 601 | 385,000 |
| 1996/04/22 | 581 | 581 | 571 | 571 | 52,000 |
| 1996/04/19 | 571 | 578 | 570 | 571 | 76,000 |
| 1996/04/18 | 588 | 588 | 580 | 580 | 74,000 |
| 1996/04/17 | 587 | 590 | 585 | 589 | 156,000 |
| 1996/04/16 | 589 | 597 | 582 | 589 | 299,000 |
| 1996/04/15 | 580 | 580 | 573 | 579 | 94,000 |
| 1996/04/12 | 585 | 585 | 572 | 572 | 114,000 |
| 1996/04/11 | 580 | 580 | 571 | 576 | 101,000 |
| 1996/04/10 | 590 | 590 | 579 | 580 | 104,000 |
| 1996/04/09 | 576 | 590 | 576 | 580 | 151,000 |
| 1996/04/08 | 590 | 590 | 575 | 575 | 95,000 |
| 1996/04/05 | 577 | 580 | 571 | 580 | 133,000 |
| 1996/04/04 | 580 | 580 | 577 | 580 | 97,000 |
| 1996/04/03 | 580 | 587 | 580 | 580 | 253,000 |
| 1996/04/02 | 570 | 571 | 565 | 571 | 141,000 |
| 1996/04/01 | 570 | 576 | 560 | 560 | 231,000 |
| 1996/03/29 | 570 | 570 | 560 | 568 | 82,000 |
| 1996/03/28 | 561 | 569 | 560 | 560 | 54,000 |
| 1996/03/27 | 572 | 572 | 552 | 560 | 71,000 |
| 1996/03/26 | 560 | 560 | 552 | 552 | 66,000 |
| 1996/03/25 | 550 | 560 | 542 | 542 | 140,000 |
| 1996/03/22 | 550 | 551 | 549 | 550 | 141,000 |
| 1996/03/21 | 546 | 556 | 546 | 550 | 139,000 |
| 1996/03/19 | 539 | 557 | 539 | 550 | 79,000 |
| 1996/03/18 | 540 | 545 | 536 | 543 | 73,000 |
| 1996/03/15 | 521 | 540 | 521 | 540 | 125,000 |
| 1996/03/14 | 515 | 520 | 515 | 520 | 110,000 |
| 1996/03/13 | 523 | 530 | 520 | 520 | 158,000 |
| 1996/03/12 | 528 | 529 | 518 | 520 | 231,000 |
| 1996/03/11 | 521 | 535 | 515 | 519 | 165,000 |
| 1996/03/08 | 530 | 540 | 530 | 540 | 377,000 |
| 1996/03/07 | 550 | 550 | 538 | 540 | 115,000 |
| 1996/03/06 | 552 | 558 | 551 | 552 | 53,000 |
| 1996/03/05 | 558 | 565 | 558 | 559 | 90,000 |
| 1996/03/04 | 550 | 558 | 550 | 558 | 100,000 |
| 1996/03/01 | 560 | 560 | 555 | 560 | 115,000 |
| 1996/02/29 | 555 | 560 | 551 | 560 | 170,000 |
| 1996/02/28 | 558 | 559 | 554 | 559 | 47,000 |
| 1996/02/27 | 552 | 559 | 552 | 559 | 41,000 |
| 1996/02/26 | 562 | 563 | 550 | 555 | 134,000 |
| 1996/02/23 | 563 | 568 | 560 | 562 | 146,000 |
| 1996/02/22 | 561 | 563 | 560 | 563 | 76,000 |
| 1996/02/21 | 567 | 570 | 560 | 560 | 242,000 |
| 1996/02/20 | 571 | 578 | 568 | 576 | 291,000 |
| 1996/02/19 | 573 | 575 | 565 | 571 | 115,000 |
| 1996/02/16 | 579 | 585 | 568 | 570 | 156,000 |
| 1996/02/15 | 581 | 590 | 575 | 576 | 205,000 |
| 1996/02/14 | 564 | 571 | 560 | 561 | 414,000 |
| 1996/02/13 | 572 | 573 | 560 | 564 | 294,000 |
| 1996/02/09 | 586 | 590 | 573 | 573 | 163,000 |
| 1996/02/08 | 575 | 584 | 575 | 584 | 182,000 |
| 1996/02/07 | 571 | 600 | 571 | 585 | 222,000 |
| 1996/02/06 | 585 | 585 | 565 | 578 | 117,000 |
| 1996/02/05 | 596 | 598 | 585 | 590 | 68,000 |
| 1996/02/02 | 595 | 606 | 595 | 596 | 224,000 |
| 1996/02/01 | 596 | 607 | 590 | 595 | 182,000 |
| 1996/01/31 | 608 | 615 | 601 | 606 | 226,000 |
| 1996/01/30 | 603 | 608 | 602 | 603 | 134,000 |
| 1996/01/29 | 594 | 603 | 594 | 603 | 173,000 |
| 1996/01/26 | 585 | 590 | 576 | 585 | 127,000 |
| 1996/01/25 | 584 | 584 | 571 | 583 | 36,000 |
| 1996/01/24 | 571 | 584 | 561 | 567 | 64,000 |
| 1996/01/23 | 572 | 577 | 570 | 570 | 220,000 |
| 1996/01/22 | 576 | 576 | 571 | 572 | 103,000 |
| 1996/01/19 | 581 | 585 | 578 | 581 | 88,000 |
| 1996/01/18 | 600 | 600 | 582 | 582 | 248,000 |
| 1996/01/17 | 603 | 610 | 598 | 598 | 233,000 |
| 1996/01/16 | 591 | 600 | 590 | 595 | 95,000 |
| 1996/01/12 | 605 | 610 | 595 | 600 | 337,000 |
| 1996/01/11 | 608 | 610 | 600 | 600 | 171,000 |
| 1996/01/10 | 616 | 622 | 615 | 617 | 569,000 |
| 1996/01/09 | 615 | 625 | 612 | 625 | 444,000 |
| 1996/01/08 | 612 | 615 | 607 | 615 | 432,000 |
| 1996/01/05 | 605 | 613 | 595 | 612 | 377,000 |
| 1996/01/04 | 600 | 600 | 592 | 595 | 175,000 |