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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,448 | 1,467 | 1,447 | 1,450 | 711,000 |
| 2017/12/28 | 1,451 | 1,468 | 1,429 | 1,433 | 713,000 |
| 2017/12/27 | 1,432 | 1,468 | 1,422 | 1,452 | 626,000 |
| 2017/12/26 | 1,440 | 1,465 | 1,433 | 1,433 | 472,000 |
| 2017/12/25 | 1,459 | 1,468 | 1,436 | 1,450 | 783,000 |
| 2017/12/22 | 1,435 | 1,473 | 1,425 | 1,470 | 910,000 |
| 2017/12/21 | 1,419 | 1,442 | 1,412 | 1,430 | 814,000 |
| 2017/12/20 | 1,389 | 1,439 | 1,385 | 1,423 | 1,288,000 |
| 2017/12/19 | 1,360 | 1,397 | 1,355 | 1,392 | 1,050,000 |
| 2017/12/18 | 1,324 | 1,380 | 1,324 | 1,375 | 1,133,000 |
| 2017/12/15 | 1,296 | 1,338 | 1,286 | 1,320 | 1,574,000 |
| 2017/12/14 | 1,236 | 1,314 | 1,236 | 1,311 | 1,700,000 |
| 2017/12/13 | 1,270 | 1,279 | 1,239 | 1,245 | 1,072,000 |
| 2017/12/12 | 1,228 | 1,274 | 1,215 | 1,274 | 1,581,000 |
| 2017/12/11 | 1,223 | 1,225 | 1,209 | 1,215 | 389,000 |
| 2017/12/08 | 1,216 | 1,228 | 1,196 | 1,208 | 644,000 |
| 2017/12/07 | 1,176 | 1,212 | 1,176 | 1,212 | 602,000 |
| 2017/12/06 | 1,182 | 1,207 | 1,157 | 1,174 | 967,000 |
| 2017/12/05 | 1,193 | 1,205 | 1,176 | 1,186 | 821,000 |
| 2017/12/04 | 1,200 | 1,214 | 1,195 | 1,205 | 941,000 |
| 2017/12/01 | 1,190 | 1,193 | 1,171 | 1,180 | 906,000 |
| 2017/11/30 | 1,211 | 1,218 | 1,167 | 1,169 | 993,000 |
| 2017/11/29 | 1,240 | 1,243 | 1,205 | 1,209 | 649,000 |
| 2017/11/28 | 1,232 | 1,236 | 1,214 | 1,215 | 598,000 |
| 2017/11/27 | 1,276 | 1,279 | 1,237 | 1,244 | 679,000 |
| 2017/11/24 | 1,260 | 1,263 | 1,241 | 1,259 | 788,000 |
| 2017/11/22 | 1,244 | 1,274 | 1,234 | 1,274 | 1,323,000 |
| 2017/11/21 | 1,190 | 1,239 | 1,185 | 1,233 | 1,692,000 |
| 2017/11/20 | 1,146 | 1,163 | 1,139 | 1,160 | 994,000 |
| 2017/11/17 | 1,181 | 1,213 | 1,153 | 1,159 | 2,076,000 |
| 2017/11/16 | 1,142 | 1,162 | 1,128 | 1,151 | 977,000 |
| 2017/11/15 | 1,198 | 1,203 | 1,151 | 1,152 | 1,074,000 |
| 2017/11/14 | 1,203 | 1,235 | 1,182 | 1,212 | 1,455,000 |
| 2017/11/13 | 1,151 | 1,232 | 1,138 | 1,218 | 3,857,000 |
| 2017/11/10 | 1,126 | 1,166 | 1,126 | 1,133 | 701,000 |
| 2017/11/09 | 1,170 | 1,186 | 1,132 | 1,155 | 1,150,000 |
| 2017/11/08 | 1,149 | 1,160 | 1,125 | 1,155 | 734,000 |
| 2017/11/07 | 1,101 | 1,178 | 1,101 | 1,167 | 1,921,000 |
| 2017/11/06 | 1,104 | 1,106 | 1,094 | 1,098 | 380,000 |
| 2017/11/02 | 1,100 | 1,108 | 1,088 | 1,100 | 740,000 |
| 2017/11/01 | 1,102 | 1,102 | 1,084 | 1,099 | 910,000 |
| 2017/10/31 | 1,081 | 1,093 | 1,073 | 1,086 | 703,000 |
| 2017/10/30 | 1,077 | 1,080 | 1,062 | 1,074 | 811,000 |
| 2017/10/27 | 1,063 | 1,068 | 1,053 | 1,067 | 597,000 |
| 2017/10/26 | 1,061 | 1,074 | 1,059 | 1,063 | 691,000 |
| 2017/10/25 | 1,082 | 1,102 | 1,055 | 1,057 | 1,410,000 |
| 2017/10/24 | 1,073 | 1,082 | 1,056 | 1,072 | 843,000 |
| 2017/10/23 | 1,084 | 1,085 | 1,062 | 1,076 | 1,173,000 |
| 2017/10/20 | 1,088 | 1,089 | 1,058 | 1,069 | 1,987,000 |
| 2017/10/19 | 1,161 | 1,162 | 1,078 | 1,093 | 3,196,000 |
| 2017/10/18 | 1,149 | 1,189 | 1,141 | 1,171 | 4,279,000 |
| 2017/10/17 | 1,115 | 1,171 | 1,097 | 1,149 | 4,035,000 |
| 2017/10/16 | 1,025 | 1,122 | 1,008 | 1,106 | 5,893,000 |
| 2017/10/13 | 1,008 | 1,008 | 986 | 997 | 570,000 |
| 2017/10/12 | 996 | 1,022 | 991 | 1,004 | 1,385,000 |
| 2017/10/11 | 985 | 990 | 971 | 979 | 680,000 |
| 2017/10/10 | 1,001 | 1,002 | 976 | 982 | 1,182,000 |
| 2017/10/06 | 994 | 1,003 | 990 | 1,001 | 1,247,000 |
| 2017/10/05 | 980 | 993 | 976 | 990 | 1,394,000 |
| 2017/10/04 | 964 | 985 | 954 | 980 | 2,270,000 |
| 2017/10/03 | 953 | 962 | 938 | 962 | 1,372,000 |
| 2017/10/02 | 938 | 956 | 932 | 945 | 2,452,000 |
| 2017/09/29 | 977 | 979 | 934 | 949 | 2,223,000 |
| 2017/09/28 | 963 | 990 | 961 | 989 | 1,531,000 |
| 2017/09/27 | 960 | 962 | 945 | 948 | 650,000 |
| 2017/09/26 | 974 | 978 | 951 | 953 | 1,487,000 |
| 2017/09/25 | 972 | 997 | 957 | 975 | 4,123,000 |
| 2017/09/22 | 998 | 999 | 967 | 972 | 2,357,000 |
| 2017/09/21 | 1,036 | 1,057 | 998 | 998 | 3,071,000 |
| 2017/09/20 | 1,006 | 1,041 | 994 | 1,023 | 3,579,000 |
| 2017/09/19 | 996 | 1,027 | 992 | 1,018 | 2,677,000 |
| 2017/09/15 | 946 | 993 | 943 | 987 | 2,046,000 |
| 2017/09/14 | 960 | 965 | 933 | 948 | 1,092,000 |
| 2017/09/13 | 927 | 964 | 927 | 959 | 1,669,000 |
| 2017/09/12 | 910 | 926 | 908 | 912 | 1,132,000 |
| 2017/09/11 | 876 | 908 | 876 | 900 | 716,000 |
| 2017/09/08 | 863 | 878 | 857 | 876 | 539,000 |
| 2017/09/07 | 865 | 867 | 851 | 861 | 456,000 |
| 2017/09/06 | 847 | 864 | 837 | 862 | 489,000 |
| 2017/09/05 | 878 | 881 | 851 | 856 | 657,000 |
| 2017/09/04 | 887 | 888 | 873 | 878 | 450,000 |
| 2017/09/01 | 897 | 898 | 884 | 887 | 486,000 |
| 2017/08/31 | 885 | 892 | 885 | 889 | 534,000 |
| 2017/08/30 | 895 | 897 | 875 | 884 | 518,000 |
| 2017/08/29 | 877 | 890 | 876 | 888 | 520,000 |
| 2017/08/28 | 884 | 895 | 884 | 886 | 424,000 |
| 2017/08/25 | 872 | 893 | 871 | 881 | 790,000 |
| 2017/08/24 | 854 | 873 | 854 | 867 | 552,000 |
| 2017/08/23 | 871 | 871 | 853 | 860 | 333,000 |
| 2017/08/22 | 838 | 860 | 836 | 859 | 497,000 |
| 2017/08/21 | 870 | 870 | 829 | 838 | 1,241,000 |
| 2017/08/18 | 860 | 878 | 851 | 870 | 997,000 |
| 2017/08/17 | 854 | 874 | 852 | 874 | 539,000 |
| 2017/08/16 | 848 | 860 | 848 | 857 | 431,000 |
| 2017/08/15 | 858 | 860 | 849 | 849 | 422,000 |
| 2017/08/14 | 859 | 866 | 843 | 846 | 732,000 |
| 2017/08/10 | 870 | 875 | 866 | 873 | 593,000 |
| 2017/08/09 | 870 | 874 | 862 | 871 | 656,000 |
| 2017/08/08 | 868 | 877 | 865 | 871 | 503,000 |
| 2017/08/07 | 883 | 883 | 863 | 871 | 704,000 |
| 2017/08/04 | 867 | 874 | 860 | 869 | 645,000 |
| 2017/08/03 | 861 | 875 | 851 | 873 | 717,000 |
| 2017/08/02 | 846 | 866 | 823 | 864 | 1,731,000 |
| 2017/08/01 | 880 | 881 | 846 | 850 | 2,000,000 |
| 2017/07/31 | 878 | 917 | 876 | 885 | 2,196,000 |
| 2017/07/28 | 886 | 901 | 858 | 871 | 2,215,000 |
| 2017/07/27 | 925 | 925 | 881 | 886 | 2,210,000 |
| 2017/07/26 | 919 | 935 | 903 | 931 | 1,470,000 |
| 2017/07/25 | 883 | 912 | 873 | 911 | 2,565,000 |
| 2017/07/24 | 887 | 887 | 869 | 879 | 816,000 |
| 2017/07/21 | 844 | 886 | 844 | 877 | 1,735,000 |
| 2017/07/20 | 826 | 839 | 818 | 837 | 925,000 |
| 2017/07/19 | 844 | 844 | 813 | 818 | 1,205,000 |
| 2017/07/18 | 857 | 864 | 843 | 844 | 664,000 |
| 2017/07/14 | 860 | 863 | 853 | 855 | 367,000 |
| 2017/07/13 | 877 | 879 | 857 | 858 | 767,000 |
| 2017/07/12 | 837 | 875 | 835 | 872 | 1,228,000 |
| 2017/07/11 | 851 | 853 | 842 | 844 | 649,000 |
| 2017/07/10 | 871 | 880 | 852 | 854 | 788,000 |
| 2017/07/07 | 841 | 868 | 837 | 862 | 1,097,000 |
| 2017/07/06 | 856 | 861 | 844 | 853 | 895,000 |
| 2017/07/05 | 812 | 856 | 812 | 856 | 1,496,000 |
| 2017/07/04 | 828 | 829 | 806 | 812 | 612,000 |
| 2017/07/03 | 807 | 824 | 807 | 821 | 703,000 |
| 2017/06/30 | 797 | 808 | 794 | 806 | 508,000 |
| 2017/06/29 | 818 | 819 | 809 | 812 | 431,000 |
| 2017/06/28 | 827 | 828 | 808 | 808 | 591,000 |
| 2017/06/27 | 822 | 826 | 813 | 826 | 440,000 |
| 2017/06/26 | 824 | 830 | 807 | 812 | 632,000 |
| 2017/06/23 | 841 | 844 | 822 | 823 | 818,000 |
| 2017/06/22 | 840 | 861 | 840 | 842 | 1,635,000 |
| 2017/06/21 | 805 | 834 | 793 | 832 | 1,213,000 |
| 2017/06/20 | 814 | 818 | 811 | 811 | 603,000 |
| 2017/06/19 | 792 | 803 | 786 | 800 | 992,000 |
| 2017/06/16 | 782 | 792 | 773 | 792 | 1,184,000 |
| 2017/06/15 | 768 | 789 | 767 | 771 | 750,000 |
| 2017/06/14 | 769 | 796 | 769 | 777 | 1,223,000 |
| 2017/06/13 | 760 | 769 | 757 | 764 | 801,000 |
| 2017/06/12 | 766 | 773 | 761 | 761 | 514,000 |
| 2017/06/09 | 769 | 780 | 766 | 770 | 556,000 |
| 2017/06/08 | 775 | 785 | 773 | 777 | 587,000 |
| 2017/06/07 | 769 | 782 | 761 | 780 | 502,000 |
| 2017/06/06 | 792 | 792 | 771 | 772 | 926,000 |
| 2017/06/05 | 822 | 822 | 803 | 806 | 617,000 |
| 2017/06/02 | 801 | 825 | 797 | 825 | 1,347,000 |
| 2017/06/01 | 787 | 796 | 762 | 795 | 1,204,000 |
| 2017/05/31 | 798 | 804 | 791 | 793 | 466,000 |
| 2017/05/30 | 784 | 804 | 781 | 804 | 523,000 |
| 2017/05/29 | 792 | 800 | 784 | 793 | 383,000 |
| 2017/05/26 | 805 | 807 | 792 | 792 | 690,000 |
| 2017/05/25 | 807 | 815 | 807 | 809 | 424,000 |
| 2017/05/24 | 824 | 825 | 805 | 812 | 653,000 |
| 2017/05/23 | 818 | 819 | 804 | 815 | 805,000 |
| 2017/05/22 | 833 | 841 | 820 | 823 | 603,000 |
| 2017/05/19 | 822 | 829 | 810 | 825 | 834,000 |
| 2017/05/18 | 814 | 826 | 807 | 814 | 1,377,000 |
| 2017/05/17 | 856 | 856 | 834 | 844 | 1,417,000 |
| 2017/05/16 | 855 | 876 | 852 | 864 | 1,312,000 |
| 2017/05/15 | 883 | 914 | 842 | 850 | 1,805,000 |
| 2017/05/12 | 914 | 914 | 859 | 887 | 1,698,000 |
| 2017/05/11 | 929 | 936 | 908 | 915 | 754,000 |
| 2017/05/10 | 900 | 922 | 882 | 922 | 1,413,000 |
| 2017/05/09 | 917 | 920 | 893 | 905 | 1,572,000 |
| 2017/05/08 | 909 | 937 | 886 | 927 | 2,490,000 |
| 2017/05/02 | 843 | 851 | 835 | 849 | 759,000 |
| 2017/05/01 | 851 | 864 | 844 | 844 | 723,000 |
| 2017/04/28 | 847 | 856 | 842 | 845 | 641,000 |
| 2017/04/27 | 826 | 847 | 823 | 841 | 757,000 |
| 2017/04/26 | 837 | 850 | 833 | 837 | 804,000 |
| 2017/04/25 | 795 | 823 | 792 | 822 | 1,094,000 |
| 2017/04/24 | 789 | 797 | 782 | 796 | 847,000 |
| 2017/04/21 | 804 | 804 | 778 | 780 | 883,000 |
| 2017/04/20 | 781 | 800 | 776 | 789 | 946,000 |
| 2017/04/19 | 809 | 810 | 789 | 791 | 1,169,000 |
| 2017/04/18 | 823 | 827 | 815 | 819 | 920,000 |
| 2017/04/17 | 837 | 844 | 798 | 807 | 1,690,000 |
| 2017/04/14 | 825 | 857 | 818 | 851 | 1,369,000 |
| 2017/04/13 | 828 | 832 | 819 | 825 | 1,172,000 |
| 2017/04/12 | 849 | 850 | 835 | 841 | 1,035,000 |
| 2017/04/11 | 852 | 868 | 842 | 859 | 1,026,000 |
| 2017/04/10 | 833 | 862 | 828 | 857 | 1,179,000 |
| 2017/04/07 | 822 | 838 | 817 | 834 | 1,621,000 |
| 2017/04/06 | 808 | 818 | 803 | 814 | 1,559,000 |
| 2017/04/05 | 781 | 817 | 781 | 816 | 2,724,000 |
| 2017/04/04 | 770 | 792 | 760 | 771 | 2,485,000 |
| 2017/04/03 | 750 | 753 | 730 | 740 | 659,000 |
| 2017/03/31 | 728 | 752 | 725 | 740 | 953,000 |
| 2017/03/30 | 716 | 724 | 711 | 720 | 381,000 |
| 2017/03/29 | 726 | 729 | 721 | 728 | 285,000 |
| 2017/03/28 | 717 | 727 | 717 | 727 | 355,000 |
| 2017/03/27 | 716 | 716 | 705 | 711 | 282,000 |
| 2017/03/24 | 722 | 729 | 719 | 723 | 358,000 |
| 2017/03/23 | 732 | 732 | 716 | 719 | 396,000 |
| 2017/03/22 | 708 | 737 | 706 | 734 | 898,000 |
| 2017/03/21 | 745 | 759 | 744 | 753 | 194,000 |
| 2017/03/17 | 760 | 760 | 745 | 749 | 434,000 |
| 2017/03/16 | 741 | 766 | 740 | 764 | 530,000 |
| 2017/03/15 | 770 | 770 | 750 | 751 | 644,000 |
| 2017/03/14 | 746 | 783 | 744 | 774 | 1,608,000 |
| 2017/03/13 | 747 | 760 | 736 | 736 | 625,000 |
| 2017/03/10 | 735 | 747 | 730 | 745 | 970,000 |
| 2017/03/09 | 706 | 728 | 705 | 726 | 949,000 |
| 2017/03/08 | 704 | 704 | 690 | 704 | 346,000 |
| 2017/03/07 | 705 | 705 | 696 | 700 | 244,000 |
| 2017/03/06 | 701 | 709 | 697 | 702 | 377,000 |
| 2017/03/03 | 699 | 705 | 694 | 703 | 410,000 |
| 2017/03/02 | 709 | 711 | 695 | 698 | 412,000 |
| 2017/03/01 | 697 | 701 | 691 | 700 | 452,000 |
| 2017/02/28 | 695 | 706 | 695 | 697 | 603,000 |
| 2017/02/27 | 696 | 696 | 686 | 690 | 398,000 |
| 2017/02/24 | 699 | 702 | 696 | 700 | 464,000 |
| 2017/02/23 | 711 | 711 | 698 | 703 | 508,000 |
| 2017/02/22 | 706 | 714 | 704 | 711 | 734,000 |
| 2017/02/21 | 691 | 705 | 691 | 701 | 568,000 |
| 2017/02/20 | 690 | 694 | 679 | 692 | 513,000 |
| 2017/02/17 | 692 | 694 | 685 | 690 | 239,000 |
| 2017/02/16 | 695 | 700 | 681 | 691 | 511,000 |
| 2017/02/15 | 699 | 701 | 696 | 700 | 412,000 |
| 2017/02/14 | 698 | 700 | 690 | 691 | 379,000 |
| 2017/02/13 | 697 | 700 | 688 | 693 | 544,000 |
| 2017/02/10 | 689 | 698 | 688 | 695 | 409,000 |
| 2017/02/09 | 690 | 694 | 679 | 679 | 688,000 |
| 2017/02/08 | 688 | 695 | 686 | 695 | 513,000 |
| 2017/02/07 | 691 | 693 | 686 | 689 | 337,000 |
| 2017/02/06 | 693 | 696 | 684 | 691 | 350,000 |
| 2017/02/03 | 705 | 710 | 688 | 689 | 447,000 |
| 2017/02/02 | 711 | 712 | 695 | 697 | 319,000 |
| 2017/02/01 | 690 | 708 | 686 | 707 | 782,000 |
| 2017/01/31 | 693 | 696 | 683 | 690 | 974,000 |
| 2017/01/30 | 716 | 726 | 700 | 705 | 747,000 |
| 2017/01/27 | 720 | 722 | 712 | 718 | 422,000 |
| 2017/01/26 | 717 | 719 | 713 | 716 | 429,000 |
| 2017/01/25 | 704 | 709 | 703 | 708 | 462,000 |
| 2017/01/24 | 700 | 705 | 693 | 697 | 246,000 |
| 2017/01/23 | 703 | 707 | 697 | 700 | 454,000 |
| 2017/01/20 | 677 | 700 | 677 | 697 | 214,000 |
| 2017/01/19 | 680 | 686 | 674 | 683 | 193,000 |
| 2017/01/18 | 673 | 676 | 657 | 674 | 277,000 |
| 2017/01/17 | 678 | 681 | 668 | 671 | 176,000 |
| 2017/01/16 | 693 | 695 | 675 | 682 | 239,000 |
| 2017/01/13 | 687 | 695 | 686 | 693 | 286,000 |
| 2017/01/12 | 680 | 689 | 670 | 687 | 601,000 |
| 2017/01/11 | 690 | 692 | 684 | 687 | 334,000 |
| 2017/01/10 | 692 | 692 | 674 | 680 | 268,000 |
| 2017/01/06 | 685 | 690 | 680 | 686 | 231,000 |
| 2017/01/05 | 700 | 700 | 689 | 693 | 274,000 |
| 2017/01/04 | 676 | 696 | 676 | 695 | 361,000 |