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 |
|---|---|---|---|---|---|
| 2005/12/30 | 940 | 943 | 926 | 927 | 173,000 |
| 2005/12/29 | 925 | 943 | 921 | 939 | 443,000 |
| 2005/12/28 | 921 | 933 | 920 | 929 | 344,000 |
| 2005/12/27 | 930 | 932 | 918 | 924 | 384,000 |
| 2005/12/26 | 947 | 949 | 931 | 933 | 361,000 |
| 2005/12/22 | 933 | 938 | 922 | 937 | 416,000 |
| 2005/12/21 | 961 | 963 | 933 | 941 | 621,000 |
| 2005/12/20 | 920 | 950 | 916 | 950 | 682,000 |
| 2005/12/19 | 910 | 920 | 910 | 915 | 367,000 |
| 2005/12/16 | 910 | 938 | 906 | 910 | 774,000 |
| 2005/12/15 | 920 | 952 | 908 | 930 | 542,000 |
| 2005/12/14 | 978 | 978 | 930 | 938 | 837,000 |
| 2005/12/13 | 987 | 987 | 955 | 972 | 901,000 |
| 2005/12/12 | 970 | 980 | 962 | 980 | 1,045,000 |
| 2005/12/09 | 932 | 947 | 912 | 942 | 912,000 |
| 2005/12/08 | 935 | 942 | 894 | 902 | 947,000 |
| 2005/12/07 | 927 | 937 | 920 | 930 | 501,000 |
| 2005/12/06 | 935 | 945 | 913 | 917 | 708,000 |
| 2005/12/05 | 893 | 946 | 885 | 940 | 1,318,000 |
| 2005/12/02 | 878 | 884 | 870 | 883 | 701,000 |
| 2005/12/01 | 855 | 871 | 851 | 868 | 719,000 |
| 2005/11/30 | 882 | 888 | 860 | 867 | 948,000 |
| 2005/11/29 | 820 | 870 | 820 | 867 | 1,963,000 |
| 2005/11/28 | 820 | 822 | 814 | 821 | 475,000 |
| 2005/11/25 | 808 | 818 | 804 | 817 | 337,000 |
| 2005/11/24 | 822 | 824 | 810 | 812 | 387,000 |
| 2005/11/22 | 808 | 820 | 805 | 820 | 399,000 |
| 2005/11/21 | 821 | 825 | 813 | 813 | 674,000 |
| 2005/11/18 | 821 | 828 | 811 | 815 | 688,000 |
| 2005/11/17 | 819 | 823 | 807 | 820 | 928,000 |
| 2005/11/16 | 796 | 810 | 782 | 802 | 575,000 |
| 2005/11/15 | 821 | 823 | 801 | 813 | 1,136,000 |
| 2005/11/14 | 828 | 828 | 819 | 820 | 1,196,000 |
| 2005/11/11 | 794 | 810 | 794 | 798 | 368,000 |
| 2005/11/10 | 812 | 813 | 790 | 801 | 623,000 |
| 2005/11/09 | 815 | 827 | 803 | 804 | 564,000 |
| 2005/11/08 | 820 | 827 | 815 | 823 | 817,000 |
| 2005/11/07 | 838 | 840 | 806 | 809 | 1,722,000 |
| 2005/11/04 | 818 | 848 | 817 | 841 | 2,324,000 |
| 2005/11/02 | 766 | 806 | 763 | 794 | 2,066,000 |
| 2005/11/01 | 769 | 771 | 761 | 763 | 1,218,000 |
| 2005/10/31 | 725 | 745 | 725 | 745 | 1,335,000 |
| 2005/10/28 | 717 | 719 | 712 | 716 | 316,000 |
| 2005/10/27 | 721 | 725 | 717 | 722 | 464,000 |
| 2005/10/26 | 710 | 721 | 707 | 720 | 448,000 |
| 2005/10/25 | 705 | 709 | 703 | 705 | 384,000 |
| 2005/10/24 | 703 | 704 | 695 | 696 | 331,000 |
| 2005/10/21 | 704 | 706 | 696 | 705 | 356,000 |
| 2005/10/20 | 715 | 716 | 705 | 708 | 310,000 |
| 2005/10/19 | 709 | 716 | 703 | 709 | 401,000 |
| 2005/10/18 | 705 | 720 | 705 | 709 | 304,000 |
| 2005/10/17 | 711 | 718 | 708 | 710 | 435,000 |
| 2005/10/14 | 715 | 716 | 710 | 711 | 324,000 |
| 2005/10/13 | 710 | 718 | 702 | 709 | 379,000 |
| 2005/10/12 | 735 | 736 | 721 | 722 | 972,000 |
| 2005/10/11 | 720 | 731 | 716 | 729 | 1,067,000 |
| 2005/10/07 | 707 | 720 | 702 | 710 | 1,219,000 |
| 2005/10/06 | 692 | 725 | 682 | 694 | 2,404,000 |
| 2005/10/05 | 710 | 717 | 702 | 712 | 510,000 |
| 2005/10/04 | 702 | 716 | 702 | 713 | 395,000 |
| 2005/10/03 | 712 | 724 | 696 | 702 | 868,000 |
| 2005/09/30 | 734 | 736 | 721 | 722 | 574,000 |
| 2005/09/29 | 740 | 746 | 725 | 730 | 849,000 |
| 2005/09/28 | 724 | 737 | 721 | 732 | 706,000 |
| 2005/09/27 | 727 | 738 | 720 | 720 | 1,397,000 |
| 2005/09/26 | 709 | 730 | 706 | 725 | 1,505,000 |
| 2005/09/22 | 683 | 710 | 676 | 701 | 1,671,000 |
| 2005/09/21 | 680 | 685 | 672 | 681 | 1,073,000 |
| 2005/09/20 | 670 | 682 | 661 | 678 | 2,047,000 |
| 2005/09/16 | 655 | 655 | 647 | 654 | 380,000 |
| 2005/09/15 | 645 | 656 | 644 | 653 | 487,000 |
| 2005/09/14 | 645 | 649 | 642 | 647 | 297,000 |
| 2005/09/13 | 650 | 652 | 644 | 647 | 408,000 |
| 2005/09/12 | 651 | 660 | 643 | 647 | 1,157,000 |
| 2005/09/09 | 645 | 645 | 635 | 636 | 1,071,000 |
| 2005/09/08 | 652 | 653 | 642 | 642 | 460,000 |
| 2005/09/07 | 665 | 669 | 649 | 652 | 742,000 |
| 2005/09/06 | 665 | 672 | 657 | 657 | 629,000 |
| 2005/09/05 | 656 | 662 | 651 | 662 | 392,000 |
| 2005/09/02 | 660 | 662 | 655 | 655 | 326,000 |
| 2005/09/01 | 661 | 665 | 654 | 656 | 761,000 |
| 2005/08/31 | 655 | 660 | 652 | 657 | 468,000 |
| 2005/08/30 | 652 | 658 | 651 | 655 | 463,000 |
| 2005/08/29 | 658 | 659 | 650 | 652 | 391,000 |
| 2005/08/26 | 664 | 667 | 658 | 663 | 276,000 |
| 2005/08/25 | 661 | 669 | 659 | 666 | 387,000 |
| 2005/08/24 | 665 | 673 | 662 | 671 | 422,000 |
| 2005/08/23 | 675 | 676 | 666 | 666 | 392,000 |
| 2005/08/22 | 660 | 669 | 660 | 665 | 268,000 |
| 2005/08/19 | 664 | 667 | 656 | 659 | 258,000 |
| 2005/08/18 | 678 | 678 | 666 | 668 | 345,000 |
| 2005/08/17 | 674 | 676 | 670 | 670 | 396,000 |
| 2005/08/16 | 681 | 690 | 672 | 679 | 961,000 |
| 2005/08/15 | 651 | 674 | 651 | 673 | 919,000 |
| 2005/08/12 | 653 | 662 | 647 | 650 | 438,000 |
| 2005/08/11 | 647 | 657 | 647 | 653 | 564,000 |
| 2005/08/10 | 668 | 671 | 655 | 657 | 1,105,000 |
| 2005/08/09 | 652 | 673 | 650 | 657 | 1,112,000 |
| 2005/08/08 | 631 | 656 | 623 | 652 | 1,115,000 |
| 2005/08/05 | 632 | 675 | 632 | 653 | 3,480,000 |
| 2005/08/04 | 640 | 642 | 626 | 632 | 1,159,000 |
| 2005/08/03 | 643 | 645 | 631 | 638 | 1,028,000 |
| 2005/08/02 | 638 | 668 | 633 | 654 | 3,250,000 |
| 2005/08/01 | 590 | 621 | 588 | 618 | 2,286,000 |
| 2005/07/29 | 582 | 588 | 578 | 583 | 734,000 |
| 2005/07/28 | 582 | 583 | 576 | 579 | 444,000 |
| 2005/07/27 | 579 | 583 | 575 | 579 | 1,041,000 |
| 2005/07/26 | 580 | 599 | 572 | 580 | 2,293,000 |
| 2005/07/25 | 575 | 582 | 572 | 580 | 1,052,000 |
| 2005/07/22 | 571 | 573 | 565 | 573 | 734,000 |
| 2005/07/21 | 562 | 577 | 562 | 575 | 1,893,000 |
| 2005/07/20 | 554 | 560 | 551 | 557 | 615,000 |
| 2005/07/19 | 544 | 553 | 544 | 549 | 251,000 |
| 2005/07/15 | 550 | 552 | 543 | 550 | 318,000 |
| 2005/07/14 | 542 | 553 | 541 | 550 | 428,000 |
| 2005/07/13 | 553 | 553 | 544 | 544 | 474,000 |
| 2005/07/12 | 557 | 557 | 551 | 553 | 379,000 |
| 2005/07/11 | 555 | 559 | 553 | 555 | 626,000 |
| 2005/07/08 | 562 | 564 | 545 | 550 | 1,167,000 |
| 2005/07/07 | 554 | 564 | 548 | 561 | 1,789,000 |
| 2005/07/06 | 547 | 555 | 546 | 553 | 1,053,000 |
| 2005/07/05 | 542 | 546 | 541 | 542 | 490,000 |
| 2005/07/04 | 536 | 538 | 532 | 538 | 345,000 |
| 2005/07/01 | 537 | 537 | 530 | 534 | 343,000 |
| 2005/06/30 | 541 | 542 | 531 | 537 | 469,000 |
| 2005/06/29 | 540 | 547 | 535 | 539 | 1,032,000 |
| 2005/06/28 | 524 | 537 | 523 | 534 | 1,662,000 |
| 2005/06/27 | 536 | 536 | 521 | 524 | 1,389,000 |
| 2005/06/24 | 541 | 547 | 537 | 541 | 496,000 |
| 2005/06/23 | 550 | 550 | 546 | 549 | 277,000 |
| 2005/06/22 | 541 | 550 | 540 | 546 | 476,000 |
| 2005/06/21 | 547 | 547 | 541 | 542 | 305,000 |
| 2005/06/20 | 551 | 551 | 538 | 550 | 623,000 |
| 2005/06/17 | 555 | 555 | 546 | 551 | 455,000 |
| 2005/06/16 | 555 | 560 | 553 | 553 | 1,017,000 |
| 2005/06/15 | 555 | 555 | 545 | 553 | 631,000 |
| 2005/06/14 | 565 | 566 | 548 | 551 | 1,091,000 |
| 2005/06/13 | 564 | 570 | 558 | 560 | 709,000 |
| 2005/06/10 | 562 | 565 | 553 | 558 | 866,000 |
| 2005/06/09 | 567 | 568 | 556 | 559 | 585,000 |
| 2005/06/08 | 560 | 568 | 556 | 562 | 1,782,000 |
| 2005/06/07 | 564 | 565 | 550 | 555 | 1,218,000 |
| 2005/06/06 | 536 | 558 | 536 | 558 | 1,512,000 |
| 2005/06/03 | 538 | 544 | 533 | 544 | 636,000 |
| 2005/06/02 | 544 | 544 | 538 | 538 | 1,082,000 |
| 2005/06/01 | 538 | 543 | 534 | 541 | 992,000 |
| 2005/05/31 | 552 | 553 | 528 | 541 | 2,287,000 |
| 2005/05/30 | 540 | 552 | 540 | 545 | 2,030,000 |
| 2005/05/27 | 535 | 540 | 532 | 533 | 2,735,000 |
| 2005/05/26 | 511 | 530 | 511 | 527 | 2,714,000 |
| 2005/05/25 | 515 | 516 | 506 | 513 | 1,428,000 |
| 2005/05/24 | 517 | 523 | 508 | 515 | 2,762,000 |
| 2005/05/23 | 492 | 513 | 491 | 512 | 2,568,000 |
| 2005/05/20 | 488 | 495 | 486 | 490 | 1,534,000 |
| 2005/05/19 | 464 | 493 | 464 | 485 | 1,327,000 |
| 2005/05/18 | 459 | 465 | 457 | 458 | 429,000 |
| 2005/05/17 | 484 | 486 | 452 | 454 | 785,000 |
| 2005/05/16 | 492 | 492 | 481 | 482 | 410,000 |
| 2005/05/13 | 477 | 495 | 476 | 492 | 824,000 |
| 2005/05/12 | 485 | 494 | 480 | 481 | 608,000 |
| 2005/05/11 | 482 | 493 | 480 | 487 | 666,000 |
| 2005/05/10 | 504 | 506 | 491 | 492 | 1,367,000 |
| 2005/05/09 | 494 | 501 | 486 | 497 | 2,086,000 |
| 2005/05/06 | 473 | 484 | 473 | 484 | 745,000 |
| 2005/05/02 | 473 | 473 | 466 | 468 | 323,000 |
| 2005/04/28 | 465 | 476 | 464 | 472 | 995,000 |
| 2005/04/27 | 456 | 463 | 455 | 463 | 208,000 |
| 2005/04/26 | 460 | 463 | 457 | 460 | 231,000 |
| 2005/04/25 | 468 | 469 | 462 | 464 | 567,000 |
| 2005/04/22 | 471 | 472 | 465 | 470 | 677,000 |
| 2005/04/21 | 445 | 464 | 445 | 462 | 640,000 |
| 2005/04/20 | 478 | 478 | 460 | 464 | 891,000 |
| 2005/04/19 | 460 | 471 | 452 | 470 | 880,000 |
| 2005/04/18 | 459 | 461 | 439 | 451 | 2,246,000 |
| 2005/04/15 | 454 | 482 | 452 | 480 | 1,819,000 |
| 2005/04/14 | 458 | 470 | 456 | 468 | 922,000 |
| 2005/04/13 | 476 | 480 | 459 | 473 | 1,111,000 |
| 2005/04/12 | 490 | 499 | 478 | 479 | 843,000 |
| 2005/04/11 | 490 | 494 | 485 | 488 | 647,000 |
| 2005/04/08 | 499 | 504 | 494 | 499 | 1,326,000 |
| 2005/04/07 | 484 | 496 | 483 | 496 | 1,569,000 |
| 2005/04/06 | 477 | 481 | 475 | 480 | 891,000 |
| 2005/04/05 | 456 | 482 | 451 | 477 | 1,904,000 |
| 2005/04/04 | 451 | 454 | 447 | 452 | 349,000 |
| 2005/04/01 | 447 | 457 | 439 | 456 | 473,000 |
| 2005/03/31 | 440 | 446 | 439 | 446 | 386,000 |
| 2005/03/30 | 445 | 450 | 434 | 440 | 802,000 |
| 2005/03/29 | 459 | 461 | 441 | 452 | 799,000 |
| 2005/03/28 | 437 | 455 | 437 | 451 | 555,000 |
| 2005/03/25 | 464 | 470 | 440 | 444 | 2,663,000 |
| 2005/03/24 | 425 | 464 | 425 | 449 | 4,643,000 |
| 2005/03/23 | 412 | 425 | 406 | 422 | 1,047,000 |
| 2005/03/22 | 407 | 413 | 406 | 411 | 274,000 |
| 2005/03/18 | 410 | 410 | 405 | 407 | 195,000 |
| 2005/03/17 | 409 | 409 | 405 | 409 | 243,000 |
| 2005/03/16 | 407 | 414 | 405 | 412 | 482,000 |
| 2005/03/15 | 412 | 418 | 404 | 406 | 659,000 |
| 2005/03/14 | 400 | 413 | 400 | 410 | 1,045,000 |
| 2005/03/11 | 404 | 404 | 400 | 400 | 639,000 |
| 2005/03/10 | 399 | 406 | 399 | 399 | 1,002,000 |
| 2005/03/09 | 395 | 402 | 395 | 398 | 490,000 |
| 2005/03/08 | 394 | 396 | 394 | 395 | 218,000 |
| 2005/03/07 | 399 | 403 | 395 | 397 | 511,000 |
| 2005/03/04 | 395 | 398 | 394 | 397 | 583,000 |
| 2005/03/03 | 400 | 402 | 395 | 396 | 1,057,000 |
| 2005/03/02 | 400 | 407 | 399 | 402 | 1,105,000 |
| 2005/03/01 | 386 | 401 | 386 | 400 | 1,026,000 |
| 2005/02/28 | 383 | 393 | 382 | 390 | 1,016,000 |
| 2005/02/25 | 380 | 383 | 376 | 381 | 458,000 |
| 2005/02/24 | 374 | 380 | 374 | 378 | 430,000 |
| 2005/02/23 | 375 | 377 | 374 | 375 | 246,000 |
| 2005/02/22 | 379 | 380 | 375 | 378 | 282,000 |
| 2005/02/21 | 377 | 380 | 374 | 378 | 304,000 |
| 2005/02/18 | 374 | 377 | 373 | 374 | 394,000 |
| 2005/02/17 | 378 | 380 | 376 | 376 | 464,000 |
| 2005/02/16 | 380 | 390 | 378 | 380 | 1,305,000 |
| 2005/02/15 | 382 | 383 | 380 | 381 | 361,000 |
| 2005/02/14 | 387 | 388 | 380 | 380 | 754,000 |
| 2005/02/10 | 384 | 388 | 380 | 381 | 1,292,000 |
| 2005/02/09 | 362 | 399 | 360 | 384 | 5,280,000 |
| 2005/02/08 | 356 | 361 | 356 | 360 | 503,000 |
| 2005/02/07 | 360 | 360 | 355 | 357 | 460,000 |
| 2005/02/04 | 360 | 362 | 356 | 358 | 292,000 |
| 2005/02/03 | 357 | 361 | 356 | 360 | 588,000 |
| 2005/02/02 | 353 | 359 | 353 | 358 | 485,000 |
| 2005/02/01 | 356 | 358 | 351 | 352 | 433,000 |
| 2005/01/31 | 355 | 357 | 352 | 355 | 627,000 |
| 2005/01/28 | 358 | 358 | 353 | 355 | 577,000 |
| 2005/01/27 | 367 | 367 | 355 | 357 | 672,000 |
| 2005/01/26 | 358 | 358 | 355 | 358 | 283,000 |
| 2005/01/25 | 361 | 361 | 354 | 356 | 344,000 |
| 2005/01/24 | 349 | 360 | 348 | 360 | 667,000 |
| 2005/01/21 | 342 | 350 | 341 | 349 | 553,000 |
| 2005/01/20 | 350 | 351 | 346 | 347 | 495,000 |
| 2005/01/19 | 360 | 361 | 351 | 353 | 506,000 |
| 2005/01/18 | 361 | 364 | 356 | 358 | 604,000 |
| 2005/01/17 | 371 | 377 | 364 | 364 | 1,470,000 |
| 2005/01/14 | 341 | 359 | 340 | 356 | 2,336,000 |
| 2005/01/13 | 342 | 345 | 338 | 343 | 878,000 |
| 2005/01/12 | 336 | 341 | 335 | 341 | 835,000 |
| 2005/01/11 | 331 | 338 | 331 | 337 | 719,000 |
| 2005/01/07 | 338 | 338 | 329 | 331 | 712,000 |
| 2005/01/06 | 325 | 338 | 325 | 336 | 1,094,000 |
| 2005/01/05 | 320 | 328 | 319 | 325 | 654,000 |
| 2005/01/04 | 319 | 323 | 319 | 323 | 135,000 |