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 |
|---|---|---|---|---|---|
| 2013/12/30 | 625 | 633 | 625 | 630 | 624,000 |
| 2013/12/27 | 608 | 624 | 607 | 622 | 1,085,000 |
| 2013/12/26 | 605 | 608 | 601 | 605 | 975,000 |
| 2013/12/25 | 598 | 607 | 598 | 603 | 631,000 |
| 2013/12/24 | 603 | 611 | 601 | 603 | 714,000 |
| 2013/12/20 | 599 | 608 | 595 | 608 | 661,000 |
| 2013/12/19 | 609 | 610 | 596 | 601 | 864,000 |
| 2013/12/18 | 606 | 610 | 603 | 606 | 481,000 |
| 2013/12/17 | 600 | 608 | 600 | 603 | 400,000 |
| 2013/12/16 | 597 | 609 | 594 | 600 | 1,057,000 |
| 2013/12/13 | 606 | 607 | 596 | 604 | 922,000 |
| 2013/12/12 | 606 | 608 | 596 | 602 | 442,000 |
| 2013/12/11 | 614 | 616 | 603 | 608 | 406,000 |
| 2013/12/10 | 615 | 622 | 608 | 621 | 671,000 |
| 2013/12/09 | 615 | 620 | 608 | 613 | 1,369,000 |
| 2013/12/06 | 574 | 610 | 574 | 610 | 2,159,000 |
| 2013/12/05 | 577 | 586 | 576 | 580 | 663,000 |
| 2013/12/04 | 580 | 581 | 573 | 575 | 602,000 |
| 2013/12/03 | 590 | 595 | 585 | 585 | 753,000 |
| 2013/12/02 | 590 | 593 | 584 | 591 | 612,000 |
| 2013/11/29 | 586 | 595 | 586 | 590 | 477,000 |
| 2013/11/28 | 596 | 600 | 588 | 595 | 435,000 |
| 2013/11/27 | 580 | 593 | 580 | 589 | 602,000 |
| 2013/11/26 | 591 | 593 | 583 | 590 | 722,000 |
| 2013/11/25 | 597 | 605 | 592 | 596 | 1,211,000 |
| 2013/11/22 | 589 | 596 | 584 | 593 | 1,255,000 |
| 2013/11/21 | 571 | 585 | 571 | 584 | 1,974,000 |
| 2013/11/20 | 570 | 573 | 566 | 568 | 728,000 |
| 2013/11/19 | 558 | 570 | 558 | 567 | 1,042,000 |
| 2013/11/18 | 573 | 576 | 564 | 570 | 847,000 |
| 2013/11/15 | 560 | 571 | 549 | 569 | 2,097,000 |
| 2013/11/14 | 550 | 556 | 547 | 551 | 1,972,000 |
| 2013/11/13 | 519 | 556 | 516 | 550 | 7,077,000 |
| 2013/11/12 | 505 | 509 | 496 | 506 | 1,111,000 |
| 2013/11/11 | 503 | 505 | 497 | 502 | 474,000 |
| 2013/11/08 | 491 | 501 | 491 | 500 | 406,000 |
| 2013/11/07 | 499 | 500 | 492 | 498 | 244,000 |
| 2013/11/06 | 490 | 502 | 489 | 502 | 433,000 |
| 2013/11/05 | 497 | 497 | 490 | 493 | 487,000 |
| 2013/11/01 | 498 | 500 | 489 | 495 | 626,000 |
| 2013/10/31 | 502 | 503 | 493 | 493 | 577,000 |
| 2013/10/30 | 504 | 505 | 499 | 502 | 680,000 |
| 2013/10/29 | 501 | 507 | 498 | 503 | 771,000 |
| 2013/10/28 | 497 | 502 | 493 | 501 | 774,000 |
| 2013/10/25 | 495 | 499 | 488 | 491 | 799,000 |
| 2013/10/24 | 490 | 500 | 484 | 499 | 1,083,000 |
| 2013/10/23 | 498 | 507 | 489 | 492 | 1,309,000 |
| 2013/10/22 | 500 | 503 | 492 | 496 | 884,000 |
| 2013/10/21 | 490 | 502 | 488 | 498 | 1,479,000 |
| 2013/10/18 | 486 | 493 | 484 | 488 | 1,654,000 |
| 2013/10/17 | 472 | 488 | 472 | 487 | 1,873,000 |
| 2013/10/16 | 449 | 467 | 449 | 464 | 1,573,000 |
| 2013/10/15 | 470 | 477 | 457 | 465 | 1,606,000 |
| 2013/10/11 | 464 | 470 | 460 | 470 | 1,245,000 |
| 2013/10/10 | 446 | 457 | 442 | 456 | 1,423,000 |
| 2013/10/09 | 436 | 441 | 430 | 440 | 1,122,000 |
| 2013/10/08 | 439 | 450 | 426 | 444 | 2,018,000 |
| 2013/10/07 | 462 | 466 | 445 | 447 | 1,366,000 |
| 2013/10/04 | 472 | 483 | 469 | 477 | 431,000 |
| 2013/10/03 | 473 | 481 | 471 | 477 | 682,000 |
| 2013/10/02 | 484 | 485 | 469 | 473 | 630,000 |
| 2013/10/01 | 482 | 488 | 480 | 481 | 396,000 |
| 2013/09/30 | 484 | 488 | 483 | 484 | 489,000 |
| 2013/09/27 | 500 | 502 | 495 | 497 | 365,000 |
| 2013/09/26 | 496 | 502 | 495 | 500 | 312,000 |
| 2013/09/25 | 512 | 512 | 500 | 502 | 617,000 |
| 2013/09/24 | 509 | 515 | 506 | 514 | 631,000 |
| 2013/09/20 | 510 | 513 | 507 | 512 | 1,014,000 |
| 2013/09/19 | 500 | 507 | 496 | 507 | 1,072,000 |
| 2013/09/18 | 500 | 501 | 495 | 497 | 712,000 |
| 2013/09/17 | 500 | 509 | 496 | 500 | 1,083,000 |
| 2013/09/13 | 491 | 494 | 487 | 492 | 975,000 |
| 2013/09/12 | 482 | 502 | 480 | 493 | 2,457,000 |
| 2013/09/11 | 478 | 490 | 476 | 481 | 3,567,000 |
| 2013/09/10 | 463 | 473 | 460 | 471 | 1,057,000 |
| 2013/09/09 | 470 | 470 | 458 | 463 | 810,000 |
| 2013/09/06 | 472 | 472 | 458 | 460 | 1,133,000 |
| 2013/09/05 | 444 | 477 | 442 | 472 | 3,675,000 |
| 2013/09/04 | 441 | 445 | 439 | 442 | 523,000 |
| 2013/09/03 | 440 | 447 | 439 | 445 | 730,000 |
| 2013/09/02 | 431 | 437 | 430 | 436 | 512,000 |
| 2013/08/30 | 440 | 443 | 434 | 436 | 826,000 |
| 2013/08/29 | 443 | 445 | 438 | 439 | 787,000 |
| 2013/08/28 | 440 | 447 | 440 | 446 | 1,015,000 |
| 2013/08/27 | 454 | 457 | 452 | 455 | 681,000 |
| 2013/08/26 | 465 | 465 | 459 | 461 | 636,000 |
| 2013/08/23 | 463 | 470 | 461 | 465 | 1,262,000 |
| 2013/08/22 | 445 | 459 | 442 | 458 | 1,046,000 |
| 2013/08/21 | 443 | 448 | 441 | 443 | 871,000 |
| 2013/08/20 | 450 | 450 | 443 | 443 | 959,000 |
| 2013/08/19 | 451 | 455 | 449 | 453 | 570,000 |
| 2013/08/16 | 454 | 456 | 444 | 449 | 1,546,000 |
| 2013/08/15 | 463 | 473 | 461 | 462 | 1,030,000 |
| 2013/08/14 | 458 | 469 | 455 | 468 | 909,000 |
| 2013/08/13 | 456 | 457 | 447 | 455 | 648,000 |
| 2013/08/12 | 453 | 455 | 449 | 451 | 888,000 |
| 2013/08/09 | 445 | 462 | 442 | 459 | 1,605,000 |
| 2013/08/08 | 454 | 456 | 440 | 442 | 1,864,000 |
| 2013/08/07 | 460 | 467 | 456 | 456 | 2,257,000 |
| 2013/08/06 | 467 | 471 | 456 | 458 | 2,418,000 |
| 2013/08/05 | 475 | 479 | 465 | 469 | 1,707,000 |
| 2013/08/02 | 478 | 481 | 469 | 475 | 2,047,000 |
| 2013/08/01 | 477 | 481 | 462 | 467 | 3,115,000 |
| 2013/07/31 | 496 | 505 | 475 | 476 | 4,633,000 |
| 2013/07/30 | 510 | 528 | 483 | 488 | 3,685,000 |
| 2013/07/29 | 522 | 522 | 506 | 507 | 806,000 |
| 2013/07/26 | 541 | 544 | 526 | 527 | 954,000 |
| 2013/07/25 | 559 | 559 | 550 | 550 | 308,000 |
| 2013/07/24 | 553 | 559 | 550 | 557 | 833,000 |
| 2013/07/23 | 547 | 561 | 545 | 560 | 1,469,000 |
| 2013/07/22 | 552 | 554 | 543 | 549 | 737,000 |
| 2013/07/19 | 562 | 567 | 543 | 553 | 1,226,000 |
| 2013/07/18 | 558 | 568 | 556 | 563 | 907,000 |
| 2013/07/17 | 557 | 568 | 554 | 563 | 751,000 |
| 2013/07/16 | 560 | 572 | 557 | 560 | 991,000 |
| 2013/07/12 | 557 | 571 | 551 | 567 | 1,492,000 |
| 2013/07/11 | 550 | 556 | 541 | 556 | 1,162,000 |
| 2013/07/10 | 560 | 560 | 544 | 549 | 1,226,000 |
| 2013/07/09 | 559 | 563 | 551 | 560 | 1,250,000 |
| 2013/07/08 | 569 | 575 | 554 | 554 | 1,365,000 |
| 2013/07/05 | 564 | 575 | 564 | 569 | 1,274,000 |
| 2013/07/04 | 570 | 584 | 563 | 567 | 1,516,000 |
| 2013/07/03 | 591 | 591 | 576 | 580 | 912,000 |
| 2013/07/02 | 584 | 595 | 579 | 592 | 1,577,000 |
| 2013/07/01 | 580 | 580 | 559 | 575 | 1,527,000 |
| 2013/06/28 | 581 | 587 | 564 | 576 | 2,658,000 |
| 2013/06/27 | 568 | 576 | 553 | 576 | 3,550,000 |
| 2013/06/26 | 553 | 578 | 546 | 562 | 9,128,000 |
| 2013/06/25 | 530 | 532 | 512 | 523 | 1,830,000 |
| 2013/06/24 | 539 | 544 | 530 | 533 | 877,000 |
| 2013/06/21 | 530 | 544 | 523 | 534 | 1,423,000 |
| 2013/06/20 | 540 | 551 | 533 | 540 | 1,373,000 |
| 2013/06/19 | 526 | 544 | 522 | 541 | 1,889,000 |
| 2013/06/18 | 527 | 537 | 513 | 516 | 1,916,000 |
| 2013/06/17 | 509 | 524 | 508 | 523 | 1,901,000 |
| 2013/06/14 | 526 | 528 | 509 | 512 | 3,211,000 |
| 2013/06/13 | 527 | 531 | 510 | 513 | 3,829,000 |
| 2013/06/12 | 535 | 548 | 526 | 541 | 953,000 |
| 2013/06/11 | 561 | 565 | 536 | 541 | 1,768,000 |
| 2013/06/10 | 551 | 561 | 541 | 556 | 2,036,000 |
| 2013/06/07 | 525 | 552 | 519 | 536 | 4,590,000 |
| 2013/06/06 | 548 | 558 | 521 | 529 | 4,062,000 |
| 2013/06/05 | 620 | 628 | 546 | 565 | 5,171,000 |
| 2013/06/04 | 620 | 625 | 585 | 610 | 3,749,000 |
| 2013/06/03 | 632 | 660 | 607 | 616 | 8,823,000 |
| 2013/05/31 | 630 | 647 | 592 | 625 | 15,256,000 |
| 2013/05/30 | 579 | 677 | 571 | 600 | 29,159,000 |
| 2013/05/29 | 568 | 592 | 568 | 582 | 8,829,000 |
| 2013/05/28 | 516 | 545 | 512 | 544 | 1,624,000 |
| 2013/05/27 | 530 | 534 | 520 | 523 | 1,761,000 |
| 2013/05/24 | 535 | 549 | 518 | 536 | 1,509,000 |
| 2013/05/23 | 565 | 579 | 525 | 530 | 3,331,000 |
| 2013/05/22 | 574 | 583 | 549 | 574 | 4,096,000 |
| 2013/05/21 | 540 | 573 | 533 | 568 | 4,735,000 |
| 2013/05/20 | 535 | 542 | 533 | 540 | 2,038,000 |
| 2013/05/17 | 513 | 531 | 508 | 529 | 1,258,000 |
| 2013/05/16 | 526 | 530 | 503 | 516 | 1,771,000 |
| 2013/05/15 | 547 | 549 | 528 | 532 | 2,828,000 |
| 2013/05/14 | 521 | 542 | 519 | 537 | 4,575,000 |
| 2013/05/13 | 518 | 523 | 512 | 518 | 2,948,000 |
| 2013/05/10 | 507 | 521 | 498 | 517 | 4,680,000 |
| 2013/05/09 | 505 | 517 | 499 | 501 | 3,025,000 |
| 2013/05/08 | 500 | 508 | 499 | 504 | 3,019,000 |
| 2013/05/07 | 503 | 504 | 498 | 500 | 2,149,000 |
| 2013/05/02 | 495 | 500 | 492 | 498 | 882,000 |
| 2013/05/01 | 500 | 504 | 493 | 498 | 1,132,000 |
| 2013/04/30 | 504 | 504 | 498 | 500 | 1,153,000 |
| 2013/04/26 | 506 | 507 | 501 | 504 | 876,000 |
| 2013/04/25 | 508 | 510 | 498 | 505 | 1,311,000 |
| 2013/04/24 | 515 | 519 | 506 | 510 | 1,678,000 |
| 2013/04/23 | 515 | 520 | 511 | 515 | 847,000 |
| 2013/04/22 | 511 | 511 | 505 | 510 | 918,000 |
| 2013/04/19 | 502 | 509 | 501 | 504 | 874,000 |
| 2013/04/18 | 500 | 504 | 498 | 501 | 613,000 |
| 2013/04/17 | 500 | 505 | 498 | 500 | 894,000 |
| 2013/04/16 | 495 | 503 | 491 | 498 | 1,313,000 |
| 2013/04/15 | 510 | 514 | 503 | 505 | 1,209,000 |
| 2013/04/12 | 530 | 531 | 506 | 518 | 2,065,000 |
| 2013/04/11 | 539 | 540 | 524 | 527 | 1,534,000 |
| 2013/04/10 | 522 | 534 | 516 | 531 | 1,965,000 |
| 2013/04/09 | 517 | 524 | 510 | 516 | 1,392,000 |
| 2013/04/08 | 510 | 519 | 508 | 514 | 1,029,000 |
| 2013/04/05 | 510 | 516 | 500 | 503 | 1,406,000 |
| 2013/04/04 | 485 | 497 | 482 | 496 | 1,372,000 |
| 2013/04/03 | 499 | 500 | 478 | 484 | 1,997,000 |
| 2013/04/02 | 507 | 508 | 490 | 497 | 1,890,000 |
| 2013/04/01 | 545 | 546 | 522 | 522 | 910,000 |
| 2013/03/29 | 542 | 549 | 542 | 542 | 945,000 |
| 2013/03/28 | 546 | 546 | 536 | 540 | 738,000 |
| 2013/03/27 | 551 | 553 | 545 | 551 | 844,000 |
| 2013/03/26 | 546 | 553 | 542 | 550 | 1,579,000 |
| 2013/03/25 | 543 | 545 | 540 | 542 | 774,000 |
| 2013/03/22 | 549 | 551 | 536 | 538 | 1,669,000 |
| 2013/03/21 | 556 | 558 | 547 | 552 | 1,506,000 |
| 2013/03/19 | 538 | 558 | 538 | 549 | 2,068,000 |
| 2013/03/18 | 540 | 540 | 535 | 538 | 940,000 |
| 2013/03/15 | 542 | 545 | 536 | 537 | 1,060,000 |
| 2013/03/14 | 546 | 548 | 538 | 540 | 869,000 |
| 2013/03/13 | 538 | 550 | 537 | 548 | 938,000 |
| 2013/03/12 | 549 | 561 | 542 | 543 | 2,256,000 |
| 2013/03/11 | 547 | 548 | 542 | 545 | 952,000 |
| 2013/03/08 | 538 | 545 | 537 | 542 | 1,234,000 |
| 2013/03/07 | 552 | 556 | 532 | 535 | 2,294,000 |
| 2013/03/06 | 530 | 552 | 526 | 548 | 4,498,000 |
| 2013/03/05 | 516 | 530 | 516 | 523 | 1,525,000 |
| 2013/03/04 | 518 | 521 | 515 | 515 | 616,000 |
| 2013/03/01 | 518 | 519 | 515 | 517 | 1,106,000 |
| 2013/02/28 | 516 | 522 | 516 | 522 | 1,234,000 |
| 2013/02/27 | 522 | 524 | 515 | 516 | 1,230,000 |
| 2013/02/26 | 518 | 533 | 518 | 526 | 1,375,000 |
| 2013/02/25 | 525 | 528 | 521 | 523 | 1,004,000 |
| 2013/02/22 | 517 | 524 | 517 | 521 | 1,194,000 |
| 2013/02/21 | 515 | 528 | 514 | 528 | 1,457,000 |
| 2013/02/20 | 526 | 526 | 519 | 520 | 882,000 |
| 2013/02/19 | 525 | 528 | 519 | 524 | 1,328,000 |
| 2013/02/18 | 539 | 543 | 529 | 531 | 1,800,000 |
| 2013/02/15 | 516 | 523 | 512 | 523 | 1,137,000 |
| 2013/02/14 | 515 | 524 | 515 | 518 | 1,565,000 |
| 2013/02/13 | 528 | 528 | 518 | 520 | 1,728,000 |
| 2013/02/12 | 536 | 538 | 529 | 531 | 2,236,000 |
| 2013/02/08 | 527 | 536 | 524 | 533 | 2,227,000 |
| 2013/02/07 | 536 | 545 | 524 | 528 | 2,559,000 |
| 2013/02/06 | 530 | 539 | 522 | 536 | 2,578,000 |
| 2013/02/05 | 530 | 534 | 523 | 523 | 2,459,000 |
| 2013/02/04 | 555 | 556 | 541 | 542 | 2,146,000 |
| 2013/02/01 | 568 | 569 | 547 | 550 | 2,692,000 |
| 2013/01/31 | 535 | 567 | 534 | 562 | 4,509,000 |
| 2013/01/30 | 528 | 531 | 524 | 531 | 1,048,000 |
| 2013/01/29 | 520 | 530 | 519 | 529 | 794,000 |
| 2013/01/28 | 531 | 531 | 519 | 520 | 1,151,000 |
| 2013/01/25 | 533 | 536 | 524 | 526 | 1,211,000 |
| 2013/01/24 | 520 | 527 | 511 | 523 | 1,328,000 |
| 2013/01/23 | 531 | 533 | 524 | 524 | 1,047,000 |
| 2013/01/22 | 540 | 546 | 529 | 535 | 1,708,000 |
| 2013/01/21 | 546 | 546 | 533 | 538 | 1,251,000 |
| 2013/01/18 | 539 | 550 | 536 | 549 | 1,442,000 |
| 2013/01/17 | 540 | 547 | 520 | 524 | 1,708,000 |
| 2013/01/16 | 560 | 560 | 538 | 542 | 2,234,000 |
| 2013/01/15 | 557 | 563 | 552 | 557 | 1,821,000 |
| 2013/01/11 | 565 | 567 | 551 | 558 | 2,204,000 |
| 2013/01/10 | 566 | 567 | 559 | 561 | 1,311,000 |
| 2013/01/09 | 554 | 564 | 550 | 560 | 2,078,000 |
| 2013/01/08 | 582 | 582 | 563 | 564 | 1,207,000 |
| 2013/01/07 | 599 | 599 | 582 | 582 | 1,726,000 |
| 2013/01/04 | 578 | 586 | 574 | 585 | 1,861,000 |