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 |
|---|---|---|---|---|---|
| 2009/12/30 | 215 | 221 | 210 | 218 | 348,000 |
| 2009/12/29 | 206 | 213 | 203 | 213 | 308,000 |
| 2009/12/28 | 205 | 210 | 203 | 206 | 299,000 |
| 2009/12/25 | 203 | 205 | 195 | 203 | 290,000 |
| 2009/12/24 | 205 | 205 | 198 | 199 | 324,000 |
| 2009/12/22 | 200 | 212 | 191 | 201 | 583,000 |
| 2009/12/21 | 187 | 200 | 187 | 195 | 349,000 |
| 2009/12/18 | 186 | 190 | 185 | 188 | 139,000 |
| 2009/12/17 | 190 | 192 | 189 | 190 | 137,000 |
| 2009/12/16 | 193 | 194 | 190 | 193 | 156,000 |
| 2009/12/15 | 189 | 193 | 186 | 191 | 360,000 |
| 2009/12/14 | 186 | 191 | 183 | 188 | 320,000 |
| 2009/12/11 | 178 | 189 | 176 | 186 | 367,000 |
| 2009/12/10 | 175 | 177 | 173 | 173 | 110,000 |
| 2009/12/09 | 171 | 177 | 169 | 174 | 110,000 |
| 2009/12/08 | 174 | 179 | 172 | 175 | 244,000 |
| 2009/12/07 | 168 | 176 | 167 | 175 | 245,000 |
| 2009/12/04 | 164 | 164 | 161 | 163 | 59,000 |
| 2009/12/03 | 158 | 162 | 158 | 162 | 86,000 |
| 2009/12/02 | 153 | 158 | 153 | 154 | 129,000 |
| 2009/12/01 | 154 | 158 | 153 | 155 | 97,000 |
| 2009/11/30 | 152 | 156 | 151 | 156 | 214,000 |
| 2009/11/27 | 155 | 155 | 149 | 149 | 227,000 |
| 2009/11/26 | 152 | 153 | 151 | 152 | 75,000 |
| 2009/11/25 | 153 | 155 | 152 | 153 | 59,000 |
| 2009/11/24 | 159 | 159 | 156 | 156 | 51,000 |
| 2009/11/20 | 158 | 158 | 155 | 156 | 60,000 |
| 2009/11/19 | 152 | 159 | 152 | 159 | 52,000 |
| 2009/11/18 | 160 | 162 | 154 | 157 | 115,000 |
| 2009/11/17 | 163 | 164 | 159 | 160 | 102,000 |
| 2009/11/16 | 165 | 173 | 164 | 164 | 67,000 |
| 2009/11/13 | 167 | 167 | 165 | 165 | 64,000 |
| 2009/11/12 | 168 | 169 | 168 | 168 | 45,000 |
| 2009/11/11 | 171 | 172 | 168 | 168 | 35,000 |
| 2009/11/10 | 173 | 174 | 172 | 173 | 79,000 |
| 2009/11/09 | 170 | 171 | 167 | 169 | 49,000 |
| 2009/11/06 | 169 | 170 | 168 | 169 | 55,000 |
| 2009/11/05 | 169 | 170 | 167 | 168 | 59,000 |
| 2009/11/04 | 166 | 168 | 166 | 168 | 54,000 |
| 2009/11/02 | 170 | 170 | 166 | 166 | 68,000 |
| 2009/10/30 | 174 | 175 | 171 | 172 | 124,000 |
| 2009/10/29 | 175 | 176 | 172 | 172 | 200,000 |
| 2009/10/28 | 177 | 179 | 175 | 177 | 126,000 |
| 2009/10/27 | 180 | 181 | 177 | 179 | 171,000 |
| 2009/10/26 | 179 | 183 | 178 | 180 | 104,000 |
| 2009/10/23 | 186 | 186 | 182 | 182 | 70,000 |
| 2009/10/22 | 182 | 184 | 182 | 184 | 70,000 |
| 2009/10/21 | 182 | 185 | 182 | 185 | 74,000 |
| 2009/10/20 | 186 | 187 | 184 | 184 | 67,000 |
| 2009/10/19 | 179 | 185 | 179 | 185 | 66,000 |
| 2009/10/16 | 190 | 190 | 184 | 184 | 86,000 |
| 2009/10/15 | 188 | 190 | 188 | 189 | 77,000 |
| 2009/10/14 | 188 | 190 | 183 | 187 | 64,000 |
| 2009/10/13 | 186 | 191 | 186 | 188 | 130,000 |
| 2009/10/09 | 185 | 185 | 182 | 183 | 55,000 |
| 2009/10/08 | 183 | 185 | 180 | 180 | 59,000 |
| 2009/10/07 | 181 | 186 | 181 | 185 | 114,000 |
| 2009/10/06 | 173 | 185 | 170 | 181 | 171,000 |
| 2009/10/05 | 165 | 171 | 163 | 169 | 161,000 |
| 2009/10/02 | 164 | 165 | 163 | 165 | 93,000 |
| 2009/10/01 | 171 | 172 | 166 | 168 | 75,000 |
| 2009/09/30 | 171 | 173 | 169 | 172 | 62,000 |
| 2009/09/29 | 175 | 175 | 171 | 172 | 61,000 |
| 2009/09/28 | 180 | 180 | 157 | 172 | 200,000 |
| 2009/09/25 | 187 | 187 | 181 | 182 | 49,000 |
| 2009/09/24 | 180 | 188 | 178 | 188 | 148,000 |
| 2009/09/18 | 182 | 182 | 181 | 181 | 60,000 |
| 2009/09/17 | 183 | 186 | 181 | 184 | 98,000 |
| 2009/09/16 | 182 | 185 | 182 | 182 | 63,000 |
| 2009/09/15 | 185 | 186 | 181 | 182 | 171,000 |
| 2009/09/14 | 186 | 189 | 182 | 182 | 222,000 |
| 2009/09/11 | 189 | 191 | 188 | 188 | 179,000 |
| 2009/09/10 | 190 | 194 | 188 | 191 | 89,000 |
| 2009/09/09 | 192 | 192 | 188 | 188 | 153,000 |
| 2009/09/08 | 193 | 195 | 193 | 194 | 35,000 |
| 2009/09/07 | 194 | 195 | 192 | 194 | 44,000 |
| 2009/09/04 | 194 | 195 | 190 | 190 | 108,000 |
| 2009/09/03 | 199 | 199 | 194 | 194 | 153,000 |
| 2009/09/02 | 197 | 197 | 193 | 195 | 169,000 |
| 2009/09/01 | 198 | 200 | 198 | 200 | 33,000 |
| 2009/08/31 | 200 | 204 | 198 | 198 | 72,000 |
| 2009/08/28 | 202 | 202 | 199 | 199 | 57,000 |
| 2009/08/27 | 201 | 201 | 199 | 200 | 58,000 |
| 2009/08/26 | 199 | 202 | 199 | 202 | 69,000 |
| 2009/08/25 | 199 | 201 | 199 | 199 | 82,000 |
| 2009/08/24 | 202 | 204 | 199 | 199 | 152,000 |
| 2009/08/21 | 202 | 203 | 198 | 199 | 99,000 |
| 2009/08/20 | 199 | 201 | 197 | 201 | 73,000 |
| 2009/08/19 | 202 | 202 | 196 | 197 | 109,000 |
| 2009/08/18 | 200 | 202 | 200 | 202 | 70,000 |
| 2009/08/17 | 207 | 207 | 201 | 203 | 142,000 |
| 2009/08/14 | 202 | 206 | 202 | 205 | 113,000 |
| 2009/08/13 | 204 | 204 | 201 | 202 | 159,000 |
| 2009/08/12 | 205 | 205 | 201 | 202 | 79,000 |
| 2009/08/11 | 207 | 208 | 204 | 205 | 67,000 |
| 2009/08/10 | 202 | 206 | 201 | 206 | 127,000 |
| 2009/08/07 | 200 | 202 | 200 | 202 | 82,000 |
| 2009/08/06 | 202 | 203 | 200 | 202 | 46,000 |
| 2009/08/05 | 204 | 205 | 202 | 202 | 60,000 |
| 2009/08/04 | 208 | 209 | 204 | 204 | 104,000 |
| 2009/08/03 | 203 | 205 | 199 | 205 | 71,000 |
| 2009/07/31 | 204 | 204 | 202 | 203 | 92,000 |
| 2009/07/30 | 203 | 205 | 198 | 200 | 58,000 |
| 2009/07/29 | 201 | 203 | 200 | 202 | 69,000 |
| 2009/07/28 | 204 | 207 | 202 | 202 | 59,000 |
| 2009/07/27 | 205 | 208 | 203 | 203 | 230,000 |
| 2009/07/24 | 200 | 206 | 198 | 200 | 139,000 |
| 2009/07/23 | 195 | 199 | 195 | 197 | 104,000 |
| 2009/07/22 | 194 | 195 | 191 | 195 | 62,000 |
| 2009/07/21 | 191 | 193 | 188 | 191 | 154,000 |
| 2009/07/17 | 188 | 189 | 185 | 187 | 71,000 |
| 2009/07/16 | 188 | 189 | 185 | 185 | 124,000 |
| 2009/07/15 | 184 | 185 | 179 | 180 | 92,000 |
| 2009/07/14 | 181 | 183 | 180 | 180 | 135,000 |
| 2009/07/13 | 190 | 194 | 178 | 178 | 132,000 |
| 2009/07/10 | 196 | 197 | 189 | 190 | 308,000 |
| 2009/07/09 | 188 | 192 | 187 | 192 | 165,000 |
| 2009/07/08 | 192 | 195 | 190 | 193 | 238,000 |
| 2009/07/07 | 203 | 203 | 194 | 196 | 140,000 |
| 2009/07/06 | 206 | 206 | 200 | 203 | 120,000 |
| 2009/07/03 | 209 | 209 | 206 | 208 | 162,000 |
| 2009/07/02 | 215 | 215 | 212 | 212 | 74,000 |
| 2009/07/01 | 211 | 214 | 211 | 213 | 284,000 |
| 2009/06/30 | 217 | 217 | 213 | 213 | 81,000 |
| 2009/06/29 | 219 | 219 | 211 | 212 | 102,000 |
| 2009/06/26 | 220 | 220 | 215 | 219 | 138,000 |
| 2009/06/25 | 217 | 220 | 217 | 218 | 84,000 |
| 2009/06/24 | 215 | 218 | 213 | 214 | 118,000 |
| 2009/06/23 | 216 | 218 | 214 | 214 | 295,000 |
| 2009/06/22 | 227 | 229 | 223 | 223 | 573,000 |
| 2009/06/19 | 214 | 236 | 210 | 232 | 1,708,000 |
| 2009/06/18 | 207 | 210 | 206 | 210 | 118,000 |
| 2009/06/17 | 201 | 213 | 201 | 211 | 299,000 |
| 2009/06/16 | 216 | 216 | 206 | 208 | 368,000 |
| 2009/06/15 | 219 | 225 | 218 | 219 | 326,000 |
| 2009/06/12 | 230 | 230 | 218 | 220 | 325,000 |
| 2009/06/11 | 227 | 228 | 222 | 227 | 265,000 |
| 2009/06/10 | 214 | 226 | 214 | 225 | 368,000 |
| 2009/06/09 | 213 | 219 | 211 | 218 | 370,000 |
| 2009/06/08 | 207 | 214 | 206 | 210 | 349,000 |
| 2009/06/05 | 203 | 205 | 202 | 203 | 218,000 |
| 2009/06/04 | 201 | 207 | 200 | 203 | 191,000 |
| 2009/06/03 | 204 | 204 | 200 | 202 | 187,000 |
| 2009/06/02 | 210 | 210 | 195 | 204 | 325,000 |
| 2009/06/01 | 197 | 208 | 195 | 205 | 283,000 |
| 2009/05/29 | 195 | 196 | 190 | 194 | 240,000 |
| 2009/05/28 | 187 | 197 | 185 | 193 | 212,000 |
| 2009/05/27 | 189 | 192 | 184 | 189 | 205,000 |
| 2009/05/26 | 185 | 188 | 183 | 186 | 214,000 |
| 2009/05/25 | 181 | 188 | 181 | 183 | 197,000 |
| 2009/05/22 | 181 | 181 | 177 | 181 | 304,000 |
| 2009/05/21 | 181 | 185 | 180 | 181 | 255,000 |
| 2009/05/20 | 173 | 184 | 168 | 184 | 378,000 |
| 2009/05/19 | 166 | 173 | 166 | 173 | 305,000 |
| 2009/05/18 | 169 | 169 | 166 | 166 | 83,000 |
| 2009/05/15 | 169 | 171 | 168 | 169 | 243,000 |
| 2009/05/14 | 167 | 173 | 166 | 172 | 330,000 |
| 2009/05/13 | 173 | 175 | 170 | 172 | 199,000 |
| 2009/05/12 | 175 | 177 | 173 | 176 | 167,000 |
| 2009/05/11 | 175 | 177 | 172 | 177 | 324,000 |
| 2009/05/08 | 165 | 170 | 162 | 170 | 407,000 |
| 2009/05/07 | 166 | 169 | 160 | 164 | 315,000 |
| 2009/05/01 | 153 | 156 | 152 | 156 | 189,000 |
| 2009/04/30 | 151 | 156 | 151 | 156 | 157,000 |
| 2009/04/28 | 153 | 155 | 150 | 150 | 147,000 |
| 2009/04/27 | 158 | 159 | 152 | 153 | 210,000 |
| 2009/04/24 | 158 | 162 | 155 | 155 | 179,000 |
| 2009/04/23 | 160 | 161 | 154 | 161 | 273,000 |
| 2009/04/22 | 165 | 168 | 160 | 162 | 218,000 |
| 2009/04/21 | 164 | 165 | 162 | 165 | 132,000 |
| 2009/04/20 | 168 | 168 | 164 | 168 | 106,000 |
| 2009/04/17 | 165 | 167 | 163 | 164 | 97,000 |
| 2009/04/16 | 166 | 168 | 160 | 162 | 175,000 |
| 2009/04/15 | 167 | 168 | 163 | 165 | 153,000 |
| 2009/04/14 | 174 | 177 | 168 | 170 | 237,000 |
| 2009/04/13 | 167 | 173 | 166 | 171 | 270,000 |
| 2009/04/10 | 168 | 168 | 163 | 164 | 283,000 |
| 2009/04/09 | 153 | 164 | 153 | 163 | 392,000 |
| 2009/04/08 | 155 | 156 | 151 | 151 | 313,000 |
| 2009/04/07 | 155 | 157 | 152 | 157 | 332,000 |
| 2009/04/06 | 152 | 152 | 150 | 152 | 383,000 |
| 2009/04/03 | 147 | 152 | 147 | 149 | 307,000 |
| 2009/04/02 | 144 | 151 | 143 | 148 | 425,000 |
| 2009/04/01 | 143 | 145 | 143 | 143 | 71,000 |
| 2009/03/31 | 140 | 146 | 140 | 145 | 127,000 |
| 2009/03/30 | 147 | 150 | 145 | 145 | 179,000 |
| 2009/03/27 | 153 | 155 | 152 | 152 | 93,000 |
| 2009/03/26 | 155 | 156 | 152 | 155 | 104,000 |
| 2009/03/25 | 151 | 158 | 151 | 157 | 282,000 |
| 2009/03/24 | 154 | 155 | 150 | 152 | 251,000 |
| 2009/03/23 | 148 | 150 | 146 | 150 | 186,000 |
| 2009/03/19 | 152 | 152 | 148 | 149 | 160,000 |
| 2009/03/18 | 147 | 149 | 145 | 147 | 233,000 |
| 2009/03/17 | 144 | 144 | 141 | 142 | 202,000 |
| 2009/03/16 | 144 | 148 | 143 | 144 | 322,000 |
| 2009/03/13 | 130 | 151 | 130 | 146 | 1,087,000 |
| 2009/03/12 | 133 | 133 | 131 | 132 | 77,000 |
| 2009/03/11 | 133 | 135 | 132 | 133 | 105,000 |
| 2009/03/10 | 136 | 137 | 131 | 131 | 100,000 |
| 2009/03/09 | 135 | 135 | 131 | 131 | 76,000 |
| 2009/03/06 | 137 | 140 | 137 | 137 | 100,000 |
| 2009/03/05 | 138 | 142 | 138 | 140 | 110,000 |
| 2009/03/04 | 135 | 138 | 135 | 135 | 100,000 |
| 2009/03/03 | 135 | 136 | 134 | 135 | 60,000 |
| 2009/03/02 | 132 | 140 | 131 | 140 | 91,000 |
| 2009/02/27 | 138 | 143 | 135 | 135 | 86,000 |
| 2009/02/26 | 137 | 141 | 136 | 140 | 52,000 |
| 2009/02/25 | 135 | 142 | 135 | 136 | 91,000 |
| 2009/02/24 | 127 | 134 | 126 | 134 | 113,000 |
| 2009/02/23 | 129 | 131 | 126 | 131 | 98,000 |
| 2009/02/20 | 136 | 136 | 133 | 133 | 121,000 |
| 2009/02/19 | 141 | 141 | 136 | 137 | 85,000 |
| 2009/02/18 | 143 | 143 | 139 | 143 | 141,000 |
| 2009/02/17 | 146 | 146 | 144 | 145 | 34,000 |
| 2009/02/16 | 145 | 145 | 143 | 145 | 93,000 |
| 2009/02/13 | 148 | 148 | 143 | 146 | 105,000 |
| 2009/02/12 | 146 | 147 | 145 | 146 | 112,000 |
| 2009/02/10 | 153 | 153 | 147 | 147 | 88,000 |
| 2009/02/09 | 152 | 153 | 148 | 148 | 152,000 |
| 2009/02/06 | 158 | 159 | 153 | 153 | 126,000 |
| 2009/02/05 | 161 | 163 | 157 | 158 | 108,000 |
| 2009/02/04 | 157 | 161 | 153 | 158 | 167,000 |
| 2009/02/03 | 157 | 164 | 155 | 160 | 169,000 |
| 2009/02/02 | 152 | 164 | 152 | 164 | 147,000 |
| 2009/01/30 | 154 | 158 | 152 | 156 | 199,000 |
| 2009/01/29 | 159 | 163 | 158 | 162 | 256,000 |
| 2009/01/28 | 158 | 161 | 154 | 157 | 153,000 |
| 2009/01/27 | 150 | 159 | 149 | 155 | 185,000 |
| 2009/01/26 | 145 | 150 | 143 | 149 | 117,000 |
| 2009/01/23 | 145 | 145 | 141 | 143 | 130,000 |
| 2009/01/22 | 149 | 149 | 141 | 144 | 172,000 |
| 2009/01/21 | 151 | 152 | 145 | 147 | 223,000 |
| 2009/01/20 | 154 | 154 | 151 | 152 | 62,000 |
| 2009/01/19 | 154 | 156 | 151 | 153 | 114,000 |
| 2009/01/16 | 152 | 153 | 150 | 152 | 161,000 |
| 2009/01/15 | 150 | 152 | 150 | 150 | 217,000 |
| 2009/01/14 | 157 | 158 | 154 | 157 | 131,000 |
| 2009/01/13 | 160 | 160 | 157 | 158 | 123,000 |
| 2009/01/09 | 166 | 169 | 160 | 162 | 363,000 |
| 2009/01/08 | 162 | 164 | 157 | 161 | 308,000 |
| 2009/01/07 | 160 | 166 | 160 | 166 | 524,000 |
| 2009/01/06 | 155 | 166 | 154 | 161 | 316,000 |
| 2009/01/05 | 154 | 155 | 154 | 155 | 90,000 |