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 |
|---|---|---|---|---|---|
| 2008/12/30 | 151 | 152 | 150 | 152 | 87,000 |
| 2008/12/29 | 151 | 152 | 147 | 150 | 73,000 |
| 2008/12/26 | 145 | 152 | 142 | 152 | 124,000 |
| 2008/12/25 | 144 | 146 | 143 | 145 | 136,000 |
| 2008/12/24 | 155 | 155 | 146 | 148 | 266,000 |
| 2008/12/22 | 159 | 160 | 156 | 158 | 106,000 |
| 2008/12/19 | 156 | 163 | 156 | 161 | 74,000 |
| 2008/12/18 | 161 | 162 | 158 | 159 | 195,000 |
| 2008/12/17 | 168 | 170 | 158 | 166 | 145,000 |
| 2008/12/16 | 171 | 172 | 166 | 167 | 112,000 |
| 2008/12/15 | 178 | 179 | 173 | 176 | 181,000 |
| 2008/12/12 | 168 | 177 | 167 | 170 | 194,000 |
| 2008/12/11 | 164 | 168 | 164 | 168 | 204,000 |
| 2008/12/10 | 164 | 165 | 161 | 164 | 130,000 |
| 2008/12/09 | 167 | 168 | 160 | 162 | 164,000 |
| 2008/12/08 | 166 | 173 | 165 | 168 | 96,000 |
| 2008/12/05 | 167 | 170 | 164 | 168 | 76,000 |
| 2008/12/04 | 175 | 177 | 168 | 169 | 145,000 |
| 2008/12/03 | 183 | 184 | 177 | 178 | 91,000 |
| 2008/12/02 | 184 | 186 | 181 | 181 | 83,000 |
| 2008/12/01 | 189 | 190 | 186 | 189 | 28,000 |
| 2008/11/28 | 186 | 191 | 186 | 190 | 82,000 |
| 2008/11/27 | 189 | 189 | 185 | 186 | 61,000 |
| 2008/11/26 | 193 | 193 | 185 | 186 | 58,000 |
| 2008/11/25 | 197 | 198 | 190 | 193 | 69,000 |
| 2008/11/21 | 186 | 192 | 182 | 192 | 137,000 |
| 2008/11/20 | 196 | 196 | 192 | 192 | 88,000 |
| 2008/11/19 | 204 | 204 | 198 | 199 | 99,000 |
| 2008/11/18 | 206 | 206 | 200 | 200 | 65,000 |
| 2008/11/17 | 202 | 212 | 201 | 210 | 113,000 |
| 2008/11/14 | 205 | 205 | 199 | 202 | 177,000 |
| 2008/11/13 | 199 | 199 | 192 | 192 | 165,000 |
| 2008/11/12 | 194 | 203 | 193 | 200 | 102,000 |
| 2008/11/11 | 202 | 203 | 196 | 199 | 235,000 |
| 2008/11/10 | 214 | 214 | 201 | 202 | 175,000 |
| 2008/11/07 | 195 | 206 | 192 | 201 | 198,000 |
| 2008/11/06 | 203 | 206 | 200 | 200 | 227,000 |
| 2008/11/05 | 211 | 214 | 200 | 206 | 629,000 |
| 2008/11/04 | 213 | 215 | 203 | 204 | 385,000 |
| 2008/10/31 | 226 | 228 | 214 | 217 | 389,000 |
| 2008/10/30 | 194 | 227 | 190 | 220 | 493,000 |
| 2008/10/29 | 187 | 189 | 184 | 189 | 208,000 |
| 2008/10/28 | 160 | 172 | 160 | 172 | 289,000 |
| 2008/10/27 | 177 | 182 | 161 | 165 | 286,000 |
| 2008/10/24 | 191 | 191 | 183 | 187 | 250,000 |
| 2008/10/23 | 198 | 198 | 190 | 196 | 258,000 |
| 2008/10/22 | 211 | 215 | 203 | 203 | 132,000 |
| 2008/10/21 | 222 | 222 | 217 | 220 | 109,000 |
| 2008/10/20 | 210 | 220 | 206 | 217 | 195,000 |
| 2008/10/17 | 212 | 212 | 201 | 205 | 219,000 |
| 2008/10/16 | 203 | 205 | 200 | 201 | 275,000 |
| 2008/10/15 | 204 | 216 | 203 | 214 | 429,000 |
| 2008/10/14 | 220 | 227 | 204 | 213 | 744,000 |
| 2008/10/10 | 199 | 201 | 184 | 199 | 292,000 |
| 2008/10/09 | 192 | 210 | 192 | 202 | 294,000 |
| 2008/10/08 | 204 | 211 | 194 | 197 | 317,000 |
| 2008/10/07 | 189 | 216 | 189 | 214 | 428,000 |
| 2008/10/06 | 217 | 218 | 201 | 209 | 214,000 |
| 2008/10/03 | 234 | 236 | 220 | 228 | 276,000 |
| 2008/10/02 | 263 | 263 | 249 | 249 | 138,000 |
| 2008/10/01 | 268 | 268 | 259 | 260 | 143,000 |
| 2008/09/30 | 253 | 258 | 251 | 258 | 202,000 |
| 2008/09/29 | 277 | 277 | 270 | 270 | 136,000 |
| 2008/09/26 | 284 | 284 | 269 | 272 | 247,000 |
| 2008/09/25 | 282 | 283 | 278 | 281 | 103,000 |
| 2008/09/24 | 282 | 291 | 281 | 290 | 164,000 |
| 2008/09/22 | 298 | 298 | 289 | 291 | 258,000 |
| 2008/09/19 | 300 | 300 | 286 | 289 | 463,000 |
| 2008/09/18 | 273 | 292 | 272 | 290 | 259,000 |
| 2008/09/17 | 288 | 295 | 283 | 286 | 296,000 |
| 2008/09/16 | 268 | 288 | 266 | 279 | 315,000 |
| 2008/09/12 | 280 | 289 | 276 | 288 | 268,000 |
| 2008/09/11 | 277 | 283 | 272 | 275 | 97,000 |
| 2008/09/10 | 272 | 285 | 271 | 277 | 155,000 |
| 2008/09/09 | 285 | 288 | 273 | 274 | 180,000 |
| 2008/09/08 | 282 | 284 | 277 | 283 | 133,000 |
| 2008/09/05 | 267 | 273 | 266 | 272 | 224,000 |
| 2008/09/04 | 288 | 289 | 282 | 282 | 127,000 |
| 2008/09/03 | 293 | 295 | 287 | 289 | 140,000 |
| 2008/09/02 | 301 | 303 | 290 | 292 | 202,000 |
| 2008/09/01 | 309 | 310 | 302 | 304 | 136,000 |
| 2008/08/29 | 307 | 307 | 302 | 305 | 136,000 |
| 2008/08/28 | 305 | 305 | 300 | 303 | 80,000 |
| 2008/08/27 | 302 | 305 | 302 | 302 | 49,000 |
| 2008/08/26 | 303 | 304 | 301 | 302 | 61,000 |
| 2008/08/25 | 308 | 308 | 304 | 307 | 42,000 |
| 2008/08/22 | 310 | 310 | 300 | 302 | 172,000 |
| 2008/08/21 | 312 | 313 | 306 | 307 | 111,000 |
| 2008/08/20 | 308 | 312 | 306 | 312 | 194,000 |
| 2008/08/19 | 316 | 316 | 306 | 313 | 202,000 |
| 2008/08/18 | 312 | 322 | 312 | 321 | 112,000 |
| 2008/08/15 | 317 | 318 | 305 | 311 | 255,000 |
| 2008/08/14 | 324 | 325 | 320 | 322 | 138,000 |
| 2008/08/13 | 331 | 333 | 321 | 323 | 153,000 |
| 2008/08/12 | 339 | 345 | 335 | 335 | 163,000 |
| 2008/08/11 | 342 | 344 | 338 | 340 | 108,000 |
| 2008/08/08 | 345 | 345 | 334 | 338 | 234,000 |
| 2008/08/07 | 346 | 346 | 341 | 345 | 92,000 |
| 2008/08/06 | 342 | 347 | 341 | 345 | 165,000 |
| 2008/08/05 | 333 | 338 | 329 | 335 | 296,000 |
| 2008/08/04 | 345 | 346 | 336 | 338 | 188,000 |
| 2008/08/01 | 357 | 358 | 350 | 351 | 182,000 |
| 2008/07/31 | 365 | 365 | 356 | 360 | 337,000 |
| 2008/07/30 | 363 | 368 | 359 | 363 | 398,000 |
| 2008/07/29 | 340 | 355 | 337 | 353 | 345,000 |
| 2008/07/28 | 354 | 354 | 348 | 349 | 127,000 |
| 2008/07/25 | 358 | 359 | 352 | 354 | 131,000 |
| 2008/07/24 | 355 | 363 | 355 | 363 | 162,000 |
| 2008/07/23 | 356 | 358 | 351 | 354 | 139,000 |
| 2008/07/22 | 340 | 347 | 340 | 347 | 126,000 |
| 2008/07/18 | 349 | 349 | 336 | 339 | 203,000 |
| 2008/07/17 | 340 | 345 | 339 | 340 | 123,000 |
| 2008/07/16 | 335 | 346 | 333 | 336 | 241,000 |
| 2008/07/15 | 331 | 339 | 329 | 338 | 387,000 |
| 2008/07/14 | 345 | 348 | 338 | 340 | 422,000 |
| 2008/07/11 | 350 | 356 | 346 | 350 | 215,000 |
| 2008/07/10 | 354 | 355 | 348 | 349 | 333,000 |
| 2008/07/09 | 361 | 365 | 351 | 353 | 291,000 |
| 2008/07/08 | 367 | 367 | 350 | 352 | 230,000 |
| 2008/07/07 | 367 | 369 | 359 | 367 | 242,000 |
| 2008/07/04 | 370 | 374 | 362 | 368 | 238,000 |
| 2008/07/03 | 353 | 370 | 353 | 368 | 419,000 |
| 2008/07/02 | 378 | 379 | 362 | 363 | 457,000 |
| 2008/07/01 | 387 | 388 | 381 | 381 | 183,000 |
| 2008/06/30 | 396 | 396 | 380 | 382 | 612,000 |
| 2008/06/27 | 396 | 400 | 393 | 395 | 302,000 |
| 2008/06/26 | 414 | 416 | 407 | 407 | 157,000 |
| 2008/06/25 | 410 | 412 | 405 | 411 | 277,000 |
| 2008/06/24 | 413 | 414 | 406 | 414 | 237,000 |
| 2008/06/23 | 412 | 413 | 402 | 412 | 331,000 |
| 2008/06/20 | 421 | 424 | 409 | 413 | 672,000 |
| 2008/06/19 | 415 | 421 | 412 | 414 | 438,000 |
| 2008/06/18 | 412 | 423 | 411 | 420 | 1,011,000 |
| 2008/06/17 | 402 | 407 | 396 | 406 | 269,000 |
| 2008/06/16 | 399 | 406 | 395 | 403 | 226,000 |
| 2008/06/13 | 389 | 394 | 387 | 387 | 324,000 |
| 2008/06/12 | 391 | 394 | 388 | 392 | 252,000 |
| 2008/06/11 | 396 | 401 | 393 | 399 | 354,000 |
| 2008/06/10 | 413 | 413 | 397 | 398 | 349,000 |
| 2008/06/09 | 384 | 405 | 384 | 400 | 273,000 |
| 2008/06/06 | 410 | 414 | 401 | 401 | 348,000 |
| 2008/06/05 | 402 | 402 | 390 | 402 | 442,000 |
| 2008/06/04 | 395 | 404 | 395 | 402 | 519,000 |
| 2008/06/03 | 394 | 398 | 389 | 393 | 339,000 |
| 2008/06/02 | 384 | 392 | 384 | 389 | 217,000 |
| 2008/05/30 | 375 | 382 | 373 | 381 | 249,000 |
| 2008/05/29 | 363 | 375 | 363 | 370 | 287,000 |
| 2008/05/28 | 370 | 373 | 358 | 358 | 294,000 |
| 2008/05/27 | 369 | 375 | 366 | 372 | 265,000 |
| 2008/05/26 | 383 | 383 | 368 | 369 | 358,000 |
| 2008/05/23 | 384 | 390 | 381 | 383 | 229,000 |
| 2008/05/22 | 378 | 388 | 374 | 387 | 273,000 |
| 2008/05/21 | 389 | 392 | 383 | 383 | 259,000 |
| 2008/05/20 | 395 | 400 | 390 | 397 | 174,000 |
| 2008/05/19 | 400 | 402 | 394 | 399 | 203,000 |
| 2008/05/16 | 392 | 393 | 382 | 389 | 377,000 |
| 2008/05/15 | 392 | 406 | 390 | 392 | 517,000 |
| 2008/05/14 | 381 | 392 | 377 | 392 | 226,000 |
| 2008/05/13 | 378 | 380 | 372 | 380 | 157,000 |
| 2008/05/12 | 370 | 375 | 367 | 374 | 198,000 |
| 2008/05/09 | 389 | 389 | 377 | 377 | 196,000 |
| 2008/05/08 | 375 | 394 | 375 | 385 | 281,000 |
| 2008/05/07 | 379 | 383 | 378 | 382 | 233,000 |
| 2008/05/02 | 375 | 375 | 368 | 374 | 260,000 |
| 2008/05/01 | 371 | 378 | 368 | 368 | 336,000 |
| 2008/04/30 | 363 | 374 | 363 | 371 | 337,000 |
| 2008/04/28 | 361 | 368 | 361 | 364 | 329,000 |
| 2008/04/25 | 358 | 363 | 357 | 360 | 195,000 |
| 2008/04/24 | 352 | 358 | 352 | 356 | 366,000 |
| 2008/04/23 | 350 | 354 | 349 | 351 | 128,000 |
| 2008/04/22 | 346 | 355 | 346 | 350 | 279,000 |
| 2008/04/21 | 350 | 350 | 347 | 349 | 203,000 |
| 2008/04/18 | 337 | 341 | 337 | 341 | 170,000 |
| 2008/04/17 | 344 | 344 | 335 | 337 | 295,000 |
| 2008/04/16 | 332 | 335 | 331 | 335 | 329,000 |
| 2008/04/15 | 335 | 336 | 326 | 330 | 615,000 |
| 2008/04/14 | 349 | 354 | 343 | 343 | 323,000 |
| 2008/04/11 | 350 | 356 | 350 | 354 | 331,000 |
| 2008/04/10 | 343 | 344 | 337 | 340 | 204,000 |
| 2008/04/09 | 358 | 359 | 348 | 350 | 245,000 |
| 2008/04/08 | 364 | 364 | 355 | 358 | 161,000 |
| 2008/04/07 | 352 | 362 | 350 | 362 | 181,000 |
| 2008/04/04 | 363 | 365 | 357 | 359 | 294,000 |
| 2008/04/03 | 363 | 365 | 359 | 365 | 535,000 |
| 2008/04/02 | 362 | 368 | 351 | 358 | 605,000 |
| 2008/04/01 | 339 | 355 | 335 | 355 | 602,000 |
| 2008/03/31 | 330 | 339 | 328 | 334 | 442,000 |
| 2008/03/28 | 322 | 336 | 321 | 335 | 171,000 |
| 2008/03/27 | 333 | 333 | 322 | 331 | 250,000 |
| 2008/03/26 | 330 | 338 | 328 | 335 | 200,000 |
| 2008/03/25 | 345 | 348 | 343 | 345 | 293,000 |
| 2008/03/24 | 345 | 347 | 339 | 341 | 429,000 |
| 2008/03/21 | 329 | 341 | 328 | 340 | 536,000 |
| 2008/03/19 | 334 | 335 | 319 | 326 | 491,000 |
| 2008/03/18 | 321 | 329 | 319 | 325 | 621,000 |
| 2008/03/17 | 303 | 316 | 298 | 315 | 696,000 |
| 2008/03/14 | 302 | 332 | 298 | 311 | 1,181,000 |
| 2008/03/13 | 315 | 315 | 301 | 303 | 247,000 |
| 2008/03/12 | 316 | 320 | 307 | 312 | 317,000 |
| 2008/03/11 | 299 | 304 | 293 | 303 | 352,000 |
| 2008/03/10 | 300 | 304 | 297 | 299 | 281,000 |
| 2008/03/07 | 302 | 304 | 298 | 302 | 295,000 |
| 2008/03/06 | 303 | 312 | 300 | 308 | 402,000 |
| 2008/03/05 | 305 | 310 | 298 | 304 | 390,000 |
| 2008/03/04 | 313 | 315 | 304 | 310 | 497,000 |
| 2008/03/03 | 326 | 330 | 308 | 312 | 715,000 |
| 2008/02/29 | 342 | 348 | 334 | 341 | 402,000 |
| 2008/02/28 | 339 | 354 | 338 | 347 | 669,000 |
| 2008/02/27 | 333 | 341 | 333 | 337 | 450,000 |
| 2008/02/26 | 330 | 337 | 329 | 330 | 363,000 |
| 2008/02/25 | 315 | 328 | 315 | 326 | 578,000 |
| 2008/02/22 | 320 | 327 | 319 | 325 | 601,000 |
| 2008/02/21 | 320 | 327 | 317 | 326 | 628,000 |
| 2008/02/20 | 321 | 323 | 311 | 311 | 359,000 |
| 2008/02/19 | 317 | 323 | 313 | 321 | 371,000 |
| 2008/02/18 | 308 | 319 | 308 | 315 | 359,000 |
| 2008/02/15 | 294 | 307 | 292 | 304 | 749,000 |
| 2008/02/14 | 293 | 305 | 293 | 303 | 396,000 |
| 2008/02/13 | 290 | 294 | 281 | 283 | 975,000 |
| 2008/02/12 | 292 | 294 | 284 | 286 | 706,000 |
| 2008/02/08 | 309 | 309 | 295 | 296 | 536,000 |
| 2008/02/07 | 306 | 312 | 297 | 306 | 516,000 |
| 2008/02/06 | 306 | 315 | 303 | 303 | 977,000 |
| 2008/02/05 | 320 | 322 | 316 | 319 | 544,000 |
| 2008/02/04 | 324 | 324 | 319 | 321 | 552,000 |
| 2008/02/01 | 319 | 324 | 310 | 317 | 588,000 |
| 2008/01/31 | 311 | 325 | 307 | 324 | 814,000 |
| 2008/01/30 | 318 | 334 | 313 | 321 | 800,000 |
| 2008/01/29 | 320 | 325 | 308 | 318 | 505,000 |
| 2008/01/28 | 317 | 335 | 306 | 311 | 1,437,000 |
| 2008/01/25 | 309 | 322 | 309 | 317 | 937,000 |
| 2008/01/24 | 297 | 311 | 296 | 305 | 494,000 |
| 2008/01/23 | 305 | 305 | 276 | 290 | 1,975,000 |
| 2008/01/22 | 301 | 308 | 290 | 290 | 688,000 |
| 2008/01/21 | 317 | 317 | 304 | 306 | 855,000 |
| 2008/01/18 | 283 | 329 | 283 | 322 | 1,169,000 |
| 2008/01/17 | 282 | 303 | 276 | 291 | 1,239,000 |
| 2008/01/16 | 290 | 296 | 278 | 278 | 1,121,000 |
| 2008/01/15 | 312 | 317 | 296 | 296 | 1,208,000 |
| 2008/01/11 | 324 | 325 | 314 | 316 | 683,000 |
| 2008/01/10 | 332 | 334 | 322 | 323 | 378,000 |
| 2008/01/09 | 320 | 328 | 315 | 328 | 816,000 |
| 2008/01/08 | 319 | 324 | 316 | 316 | 604,000 |
| 2008/01/07 | 319 | 326 | 318 | 318 | 776,000 |
| 2008/01/04 | 334 | 340 | 327 | 329 | 365,000 |