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 |
|---|---|---|---|---|---|
| 2018/12/28 | 625 | 645 | 621 | 641 | 807,500 |
| 2018/12/27 | 649 | 649 | 620 | 629 | 874,100 |
| 2018/12/26 | 602 | 615 | 593 | 604 | 867,100 |
| 2018/12/25 | 593 | 607 | 580 | 595 | 1,211,900 |
| 2018/12/21 | 633 | 640 | 619 | 624 | 994,500 |
| 2018/12/20 | 672 | 676 | 637 | 641 | 1,133,600 |
| 2018/12/19 | 689 | 701 | 667 | 689 | 636,600 |
| 2018/12/18 | 676 | 702 | 670 | 690 | 876,700 |
| 2018/12/17 | 702 | 730 | 696 | 696 | 959,200 |
| 2018/12/14 | 737 | 739 | 710 | 710 | 890,200 |
| 2018/12/13 | 732 | 751 | 723 | 742 | 939,000 |
| 2018/12/12 | 714 | 741 | 706 | 726 | 941,200 |
| 2018/12/11 | 735 | 737 | 707 | 715 | 924,200 |
| 2018/12/10 | 735 | 750 | 723 | 738 | 1,061,900 |
| 2018/12/07 | 788 | 794 | 758 | 762 | 801,500 |
| 2018/12/06 | 796 | 798 | 774 | 783 | 1,080,800 |
| 2018/12/05 | 816 | 840 | 807 | 807 | 1,111,600 |
| 2018/12/04 | 880 | 882 | 842 | 846 | 745,300 |
| 2018/12/03 | 869 | 895 | 865 | 882 | 1,069,500 |
| 2018/11/30 | 845 | 857 | 837 | 852 | 484,700 |
| 2018/11/29 | 869 | 872 | 838 | 849 | 856,800 |
| 2018/11/28 | 812 | 846 | 805 | 843 | 893,300 |
| 2018/11/27 | 823 | 826 | 798 | 807 | 627,000 |
| 2018/11/26 | 802 | 824 | 794 | 808 | 738,200 |
| 2018/11/22 | 821 | 833 | 806 | 814 | 706,100 |
| 2018/11/21 | 806 | 821 | 796 | 813 | 789,500 |
| 2018/11/20 | 829 | 832 | 812 | 818 | 992,400 |
| 2018/11/19 | 848 | 856 | 826 | 844 | 1,040,900 |
| 2018/11/16 | 906 | 909 | 843 | 844 | 1,556,300 |
| 2018/11/15 | 923 | 929 | 898 | 906 | 1,304,900 |
| 2018/11/14 | 958 | 959 | 922 | 934 | 1,260,800 |
| 2018/11/13 | 1,007 | 1,007 | 929 | 963 | 1,771,100 |
| 2018/11/12 | 1,031 | 1,085 | 1,012 | 1,047 | 1,334,100 |
| 2018/11/09 | 1,060 | 1,080 | 1,043 | 1,055 | 750,100 |
| 2018/11/08 | 1,115 | 1,123 | 1,060 | 1,063 | 769,400 |
| 2018/11/07 | 1,110 | 1,120 | 1,081 | 1,088 | 663,300 |
| 2018/11/06 | 1,106 | 1,109 | 1,087 | 1,097 | 415,500 |
| 2018/11/05 | 1,085 | 1,115 | 1,073 | 1,109 | 1,108,800 |
| 2018/11/02 | 1,042 | 1,108 | 1,035 | 1,103 | 1,481,500 |
| 2018/11/01 | 1,005 | 1,042 | 1,000 | 1,021 | 778,900 |
| 2018/10/31 | 956 | 1,020 | 950 | 1,015 | 1,079,000 |
| 2018/10/30 | 892 | 951 | 891 | 935 | 1,162,900 |
| 2018/10/29 | 915 | 936 | 895 | 907 | 664,800 |
| 2018/10/26 | 951 | 955 | 893 | 910 | 776,500 |
| 2018/10/25 | 950 | 953 | 918 | 921 | 791,800 |
| 2018/10/24 | 1,020 | 1,025 | 980 | 992 | 575,300 |
| 2018/10/23 | 1,012 | 1,037 | 1,010 | 1,012 | 843,600 |
| 2018/10/22 | 1,015 | 1,028 | 997 | 1,024 | 845,700 |
| 2018/10/19 | 1,001 | 1,036 | 988 | 1,034 | 765,500 |
| 2018/10/18 | 1,045 | 1,064 | 1,029 | 1,037 | 775,200 |
| 2018/10/17 | 1,056 | 1,067 | 1,039 | 1,055 | 582,800 |
| 2018/10/16 | 1,015 | 1,038 | 1,002 | 1,034 | 850,300 |
| 2018/10/15 | 1,002 | 1,066 | 983 | 1,003 | 1,254,900 |
| 2018/10/12 | 967 | 1,022 | 958 | 1,013 | 920,400 |
| 2018/10/11 | 968 | 991 | 962 | 972 | 1,026,600 |
| 2018/10/10 | 1,046 | 1,056 | 1,020 | 1,028 | 665,600 |
| 2018/10/09 | 1,071 | 1,074 | 1,033 | 1,041 | 878,200 |
| 2018/10/05 | 1,105 | 1,109 | 1,076 | 1,091 | 606,700 |
| 2018/10/04 | 1,134 | 1,149 | 1,109 | 1,125 | 613,700 |
| 2018/10/03 | 1,164 | 1,165 | 1,115 | 1,118 | 652,900 |
| 2018/10/02 | 1,152 | 1,179 | 1,151 | 1,160 | 1,040,900 |
| 2018/10/01 | 1,129 | 1,157 | 1,129 | 1,142 | 644,600 |
| 2018/09/28 | 1,142 | 1,154 | 1,122 | 1,125 | 670,000 |
| 2018/09/27 | 1,144 | 1,160 | 1,119 | 1,119 | 803,000 |
| 2018/09/26 | 1,151 | 1,174 | 1,151 | 1,174 | 375,000 |
| 2018/09/25 | 1,158 | 1,161 | 1,141 | 1,160 | 483,000 |
| 2018/09/21 | 1,156 | 1,178 | 1,154 | 1,174 | 965,000 |
| 2018/09/20 | 1,148 | 1,158 | 1,128 | 1,139 | 554,000 |
| 2018/09/19 | 1,139 | 1,143 | 1,118 | 1,135 | 476,000 |
| 2018/09/18 | 1,056 | 1,112 | 1,044 | 1,109 | 679,000 |
| 2018/09/14 | 1,045 | 1,084 | 1,044 | 1,081 | 740,000 |
| 2018/09/13 | 1,037 | 1,055 | 1,022 | 1,031 | 686,000 |
| 2018/09/12 | 1,080 | 1,080 | 1,016 | 1,028 | 1,138,000 |
| 2018/09/11 | 1,090 | 1,099 | 1,077 | 1,097 | 550,000 |
| 2018/09/10 | 1,105 | 1,117 | 1,095 | 1,096 | 466,000 |
| 2018/09/07 | 1,134 | 1,134 | 1,099 | 1,105 | 813,000 |
| 2018/09/06 | 1,150 | 1,157 | 1,134 | 1,147 | 622,000 |
| 2018/09/05 | 1,166 | 1,166 | 1,129 | 1,141 | 626,000 |
| 2018/09/04 | 1,137 | 1,157 | 1,120 | 1,149 | 500,000 |
| 2018/09/03 | 1,182 | 1,185 | 1,139 | 1,146 | 847,000 |
| 2018/08/31 | 1,160 | 1,193 | 1,156 | 1,182 | 746,000 |
| 2018/08/30 | 1,189 | 1,195 | 1,165 | 1,179 | 666,000 |
| 2018/08/29 | 1,150 | 1,184 | 1,138 | 1,171 | 610,000 |
| 2018/08/28 | 1,160 | 1,183 | 1,151 | 1,162 | 1,107,000 |
| 2018/08/27 | 1,104 | 1,167 | 1,104 | 1,137 | 1,431,000 |
| 2018/08/24 | 1,076 | 1,094 | 1,071 | 1,093 | 577,000 |
| 2018/08/23 | 1,087 | 1,088 | 1,061 | 1,063 | 431,000 |
| 2018/08/22 | 1,044 | 1,091 | 1,039 | 1,089 | 637,000 |
| 2018/08/21 | 1,055 | 1,065 | 1,046 | 1,059 | 382,000 |
| 2018/08/20 | 1,076 | 1,096 | 1,063 | 1,065 | 665,000 |
| 2018/08/17 | 1,037 | 1,071 | 1,037 | 1,068 | 585,000 |
| 2018/08/16 | 1,008 | 1,030 | 970 | 1,025 | 979,000 |
| 2018/08/15 | 1,085 | 1,087 | 1,026 | 1,034 | 681,000 |
| 2018/08/14 | 1,065 | 1,084 | 1,048 | 1,079 | 533,000 |
| 2018/08/13 | 1,063 | 1,073 | 1,022 | 1,037 | 902,000 |
| 2018/08/10 | 1,093 | 1,104 | 1,083 | 1,090 | 871,000 |
| 2018/08/09 | 1,064 | 1,108 | 1,057 | 1,098 | 704,000 |
| 2018/08/08 | 1,052 | 1,092 | 1,040 | 1,074 | 874,000 |
| 2018/08/07 | 1,017 | 1,053 | 1,017 | 1,051 | 504,000 |
| 2018/08/06 | 1,014 | 1,025 | 1,008 | 1,012 | 398,000 |
| 2018/08/03 | 1,016 | 1,034 | 1,009 | 1,024 | 481,000 |
| 2018/08/02 | 1,045 | 1,059 | 1,021 | 1,025 | 699,000 |
| 2018/08/01 | 1,071 | 1,074 | 1,036 | 1,054 | 670,000 |
| 2018/07/31 | 1,062 | 1,076 | 1,055 | 1,071 | 1,368,000 |
| 2018/07/30 | 1,128 | 1,144 | 1,053 | 1,086 | 2,316,000 |
| 2018/07/27 | 1,088 | 1,114 | 1,065 | 1,106 | 1,258,000 |
| 2018/07/26 | 1,064 | 1,084 | 1,040 | 1,078 | 2,137,000 |
| 2018/07/25 | 1,031 | 1,031 | 1,001 | 1,027 | 1,075,000 |
| 2018/07/24 | 992 | 1,044 | 990 | 1,034 | 1,130,000 |
| 2018/07/23 | 969 | 991 | 969 | 979 | 380,000 |
| 2018/07/20 | 995 | 999 | 968 | 984 | 548,000 |
| 2018/07/19 | 969 | 999 | 969 | 996 | 386,000 |
| 2018/07/18 | 968 | 989 | 966 | 969 | 550,000 |
| 2018/07/17 | 993 | 995 | 951 | 953 | 1,008,000 |
| 2018/07/13 | 1,030 | 1,047 | 1,001 | 1,005 | 819,000 |
| 2018/07/12 | 982 | 1,019 | 969 | 1,015 | 879,000 |
| 2018/07/11 | 979 | 993 | 952 | 983 | 773,000 |
| 2018/07/10 | 980 | 1,001 | 970 | 986 | 783,000 |
| 2018/07/09 | 945 | 964 | 932 | 960 | 937,000 |
| 2018/07/06 | 940 | 952 | 914 | 936 | 1,050,000 |
| 2018/07/05 | 974 | 984 | 932 | 936 | 753,000 |
| 2018/07/04 | 942 | 988 | 934 | 980 | 1,063,000 |
| 2018/07/03 | 969 | 986 | 945 | 955 | 694,000 |
| 2018/07/02 | 983 | 1,012 | 970 | 973 | 594,000 |
| 2018/06/29 | 982 | 986 | 964 | 983 | 488,000 |
| 2018/06/28 | 970 | 986 | 963 | 977 | 754,000 |
| 2018/06/27 | 994 | 999 | 970 | 973 | 583,000 |
| 2018/06/26 | 971 | 1,008 | 966 | 994 | 715,000 |
| 2018/06/25 | 1,013 | 1,029 | 982 | 986 | 559,000 |
| 2018/06/22 | 1,007 | 1,024 | 987 | 1,015 | 794,000 |
| 2018/06/21 | 1,038 | 1,070 | 1,035 | 1,037 | 640,000 |
| 2018/06/20 | 1,001 | 1,042 | 973 | 1,038 | 1,103,000 |
| 2018/06/19 | 996 | 1,040 | 996 | 1,006 | 869,000 |
| 2018/06/18 | 1,066 | 1,066 | 1,020 | 1,025 | 707,000 |
| 2018/06/15 | 1,111 | 1,118 | 1,070 | 1,078 | 716,000 |
| 2018/06/14 | 1,122 | 1,131 | 1,111 | 1,114 | 453,000 |
| 2018/06/13 | 1,136 | 1,136 | 1,122 | 1,134 | 333,000 |
| 2018/06/12 | 1,146 | 1,149 | 1,119 | 1,139 | 376,000 |
| 2018/06/11 | 1,133 | 1,134 | 1,116 | 1,132 | 261,000 |
| 2018/06/08 | 1,149 | 1,149 | 1,123 | 1,134 | 457,000 |
| 2018/06/07 | 1,122 | 1,150 | 1,122 | 1,149 | 570,000 |
| 2018/06/06 | 1,121 | 1,129 | 1,108 | 1,112 | 432,000 |
| 2018/06/05 | 1,130 | 1,138 | 1,112 | 1,118 | 479,000 |
| 2018/06/04 | 1,125 | 1,141 | 1,122 | 1,133 | 517,000 |
| 2018/06/01 | 1,124 | 1,133 | 1,107 | 1,124 | 677,000 |
| 2018/05/31 | 1,125 | 1,135 | 1,109 | 1,135 | 707,000 |
| 2018/05/30 | 1,100 | 1,120 | 1,097 | 1,113 | 718,000 |
| 2018/05/29 | 1,142 | 1,149 | 1,118 | 1,134 | 563,000 |
| 2018/05/28 | 1,145 | 1,163 | 1,142 | 1,146 | 451,000 |
| 2018/05/25 | 1,156 | 1,178 | 1,142 | 1,145 | 944,000 |
| 2018/05/24 | 1,232 | 1,237 | 1,167 | 1,170 | 1,710,000 |
| 2018/05/23 | 1,238 | 1,265 | 1,232 | 1,246 | 564,000 |
| 2018/05/22 | 1,246 | 1,259 | 1,240 | 1,243 | 514,000 |
| 2018/05/21 | 1,246 | 1,256 | 1,230 | 1,239 | 846,000 |
| 2018/05/18 | 1,250 | 1,250 | 1,209 | 1,228 | 1,406,000 |
| 2018/05/17 | 1,234 | 1,260 | 1,191 | 1,250 | 1,481,000 |
| 2018/05/16 | 1,277 | 1,277 | 1,217 | 1,239 | 1,941,000 |
| 2018/05/15 | 1,353 | 1,353 | 1,302 | 1,302 | 1,195,000 |
| 2018/05/14 | 1,327 | 1,369 | 1,327 | 1,367 | 679,000 |
| 2018/05/11 | 1,300 | 1,378 | 1,286 | 1,354 | 1,423,000 |
| 2018/05/10 | 1,313 | 1,316 | 1,258 | 1,287 | 1,036,000 |
| 2018/05/09 | 1,315 | 1,323 | 1,303 | 1,307 | 450,000 |
| 2018/05/08 | 1,296 | 1,320 | 1,288 | 1,316 | 416,000 |
| 2018/05/07 | 1,314 | 1,314 | 1,297 | 1,305 | 376,000 |
| 2018/05/02 | 1,320 | 1,335 | 1,315 | 1,316 | 674,000 |
| 2018/05/01 | 1,339 | 1,339 | 1,309 | 1,312 | 472,000 |
| 2018/04/27 | 1,369 | 1,369 | 1,303 | 1,324 | 1,229,000 |
| 2018/04/26 | 1,394 | 1,406 | 1,367 | 1,374 | 457,000 |
| 2018/04/25 | 1,385 | 1,385 | 1,359 | 1,383 | 471,000 |
| 2018/04/24 | 1,388 | 1,396 | 1,375 | 1,393 | 382,000 |
| 2018/04/23 | 1,371 | 1,380 | 1,356 | 1,368 | 417,000 |
| 2018/04/20 | 1,385 | 1,385 | 1,361 | 1,361 | 408,000 |
| 2018/04/19 | 1,376 | 1,414 | 1,370 | 1,386 | 776,000 |
| 2018/04/18 | 1,349 | 1,376 | 1,330 | 1,361 | 799,000 |
| 2018/04/17 | 1,382 | 1,387 | 1,343 | 1,347 | 637,000 |
| 2018/04/16 | 1,432 | 1,440 | 1,375 | 1,383 | 915,000 |
| 2018/04/13 | 1,416 | 1,433 | 1,411 | 1,416 | 750,000 |
| 2018/04/12 | 1,469 | 1,486 | 1,387 | 1,399 | 1,181,000 |
| 2018/04/11 | 1,427 | 1,483 | 1,427 | 1,464 | 1,354,000 |
| 2018/04/10 | 1,346 | 1,408 | 1,319 | 1,401 | 1,229,000 |
| 2018/04/09 | 1,370 | 1,387 | 1,341 | 1,365 | 918,000 |
| 2018/04/06 | 1,372 | 1,397 | 1,364 | 1,367 | 1,040,000 |
| 2018/04/05 | 1,376 | 1,383 | 1,355 | 1,379 | 712,000 |
| 2018/04/04 | 1,376 | 1,395 | 1,344 | 1,363 | 621,000 |
| 2018/04/03 | 1,359 | 1,379 | 1,335 | 1,373 | 792,000 |
| 2018/04/02 | 1,340 | 1,396 | 1,339 | 1,384 | 749,000 |
| 2018/03/30 | 1,327 | 1,346 | 1,315 | 1,338 | 1,283,000 |
| 2018/03/29 | 1,337 | 1,345 | 1,314 | 1,334 | 610,000 |
| 2018/03/28 | 1,312 | 1,312 | 1,289 | 1,312 | 1,007,000 |
| 2018/03/27 | 1,339 | 1,366 | 1,339 | 1,365 | 701,000 |
| 2018/03/26 | 1,277 | 1,309 | 1,265 | 1,309 | 993,000 |
| 2018/03/23 | 1,306 | 1,323 | 1,297 | 1,307 | 1,288,000 |
| 2018/03/22 | 1,337 | 1,383 | 1,335 | 1,379 | 660,000 |
| 2018/03/20 | 1,300 | 1,323 | 1,296 | 1,320 | 986,000 |
| 2018/03/19 | 1,365 | 1,382 | 1,327 | 1,337 | 654,000 |
| 2018/03/16 | 1,425 | 1,428 | 1,383 | 1,390 | 601,000 |
| 2018/03/15 | 1,435 | 1,436 | 1,393 | 1,425 | 1,254,000 |
| 2018/03/14 | 1,374 | 1,452 | 1,366 | 1,447 | 1,246,000 |
| 2018/03/13 | 1,407 | 1,412 | 1,361 | 1,394 | 1,250,000 |
| 2018/03/12 | 1,383 | 1,428 | 1,362 | 1,417 | 1,441,000 |
| 2018/03/09 | 1,351 | 1,355 | 1,320 | 1,328 | 611,000 |
| 2018/03/08 | 1,343 | 1,344 | 1,313 | 1,326 | 848,000 |
| 2018/03/07 | 1,339 | 1,349 | 1,314 | 1,316 | 702,000 |
| 2018/03/06 | 1,365 | 1,382 | 1,348 | 1,363 | 790,000 |
| 2018/03/05 | 1,367 | 1,375 | 1,317 | 1,322 | 1,153,000 |
| 2018/03/02 | 1,361 | 1,389 | 1,355 | 1,361 | 1,364,000 |
| 2018/03/01 | 1,440 | 1,441 | 1,404 | 1,412 | 1,016,000 |
| 2018/02/28 | 1,482 | 1,494 | 1,454 | 1,467 | 1,057,000 |
| 2018/02/27 | 1,474 | 1,496 | 1,453 | 1,471 | 998,000 |
| 2018/02/26 | 1,493 | 1,493 | 1,449 | 1,461 | 535,000 |
| 2018/02/23 | 1,486 | 1,487 | 1,454 | 1,463 | 920,000 |
| 2018/02/22 | 1,511 | 1,519 | 1,474 | 1,479 | 724,000 |
| 2018/02/21 | 1,508 | 1,545 | 1,489 | 1,535 | 669,000 |
| 2018/02/20 | 1,526 | 1,526 | 1,470 | 1,494 | 701,000 |
| 2018/02/19 | 1,479 | 1,533 | 1,469 | 1,528 | 716,000 |
| 2018/02/16 | 1,480 | 1,490 | 1,445 | 1,454 | 718,000 |
| 2018/02/15 | 1,446 | 1,485 | 1,443 | 1,461 | 1,001,000 |
| 2018/02/14 | 1,444 | 1,470 | 1,403 | 1,416 | 1,250,000 |
| 2018/02/13 | 1,526 | 1,527 | 1,443 | 1,446 | 1,245,000 |
| 2018/02/09 | 1,510 | 1,532 | 1,477 | 1,494 | 1,618,000 |
| 2018/02/08 | 1,560 | 1,607 | 1,560 | 1,596 | 980,000 |
| 2018/02/07 | 1,584 | 1,615 | 1,553 | 1,554 | 1,277,000 |
| 2018/02/06 | 1,481 | 1,536 | 1,448 | 1,505 | 2,033,000 |
| 2018/02/05 | 1,601 | 1,636 | 1,594 | 1,603 | 1,179,000 |
| 2018/02/02 | 1,720 | 1,733 | 1,668 | 1,677 | 1,029,000 |
| 2018/02/01 | 1,660 | 1,751 | 1,660 | 1,730 | 1,555,000 |
| 2018/01/31 | 1,651 | 1,665 | 1,620 | 1,620 | 1,291,000 |
| 2018/01/30 | 1,698 | 1,724 | 1,649 | 1,664 | 1,533,000 |
| 2018/01/29 | 1,765 | 1,794 | 1,665 | 1,726 | 2,057,000 |
| 2018/01/26 | 1,707 | 1,726 | 1,693 | 1,714 | 669,000 |
| 2018/01/25 | 1,707 | 1,727 | 1,690 | 1,710 | 1,180,000 |
| 2018/01/24 | 1,737 | 1,761 | 1,713 | 1,724 | 900,000 |
| 2018/01/23 | 1,780 | 1,783 | 1,739 | 1,749 | 1,211,000 |
| 2018/01/22 | 1,780 | 1,788 | 1,755 | 1,771 | 847,000 |
| 2018/01/19 | 1,772 | 1,795 | 1,737 | 1,793 | 1,179,000 |
| 2018/01/18 | 1,814 | 1,834 | 1,747 | 1,752 | 2,206,000 |
| 2018/01/17 | 1,682 | 1,776 | 1,677 | 1,774 | 2,080,000 |
| 2018/01/16 | 1,594 | 1,703 | 1,592 | 1,702 | 2,121,000 |
| 2018/01/15 | 1,558 | 1,585 | 1,554 | 1,554 | 749,000 |
| 2018/01/12 | 1,565 | 1,579 | 1,548 | 1,550 | 787,000 |
| 2018/01/11 | 1,490 | 1,554 | 1,477 | 1,545 | 978,000 |
| 2018/01/10 | 1,505 | 1,527 | 1,490 | 1,505 | 773,000 |
| 2018/01/09 | 1,510 | 1,524 | 1,494 | 1,509 | 1,025,000 |
| 2018/01/05 | 1,500 | 1,506 | 1,461 | 1,493 | 1,026,000 |
| 2018/01/04 | 1,480 | 1,496 | 1,468 | 1,490 | 627,000 |