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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,152 | 1,190 | 1,152 | 1,163 | 302,100 |
| 2022/12/29 | 1,120 | 1,144 | 1,115 | 1,143 | 155,700 |
| 2022/12/28 | 1,095 | 1,133 | 1,092 | 1,133 | 224,700 |
| 2022/12/27 | 1,109 | 1,115 | 1,096 | 1,100 | 212,700 |
| 2022/12/26 | 1,119 | 1,124 | 1,104 | 1,106 | 145,200 |
| 2022/12/23 | 1,115 | 1,116 | 1,101 | 1,106 | 283,800 |
| 2022/12/22 | 1,160 | 1,160 | 1,123 | 1,126 | 187,100 |
| 2022/12/21 | 1,180 | 1,180 | 1,140 | 1,147 | 223,700 |
| 2022/12/20 | 1,217 | 1,223 | 1,179 | 1,188 | 233,000 |
| 2022/12/19 | 1,214 | 1,227 | 1,205 | 1,205 | 107,200 |
| 2022/12/16 | 1,230 | 1,237 | 1,224 | 1,232 | 170,300 |
| 2022/12/15 | 1,228 | 1,250 | 1,223 | 1,250 | 147,400 |
| 2022/12/14 | 1,250 | 1,252 | 1,230 | 1,240 | 172,600 |
| 2022/12/13 | 1,268 | 1,271 | 1,243 | 1,243 | 252,800 |
| 2022/12/12 | 1,236 | 1,268 | 1,230 | 1,255 | 287,500 |
| 2022/12/09 | 1,216 | 1,267 | 1,215 | 1,257 | 462,900 |
| 2022/12/08 | 1,204 | 1,204 | 1,181 | 1,197 | 148,900 |
| 2022/12/07 | 1,188 | 1,212 | 1,187 | 1,196 | 212,900 |
| 2022/12/06 | 1,208 | 1,223 | 1,199 | 1,206 | 193,300 |
| 2022/12/05 | 1,180 | 1,211 | 1,180 | 1,210 | 213,300 |
| 2022/12/02 | 1,197 | 1,200 | 1,170 | 1,187 | 200,000 |
| 2022/12/01 | 1,195 | 1,209 | 1,190 | 1,205 | 147,600 |
| 2022/11/30 | 1,180 | 1,188 | 1,171 | 1,184 | 216,600 |
| 2022/11/29 | 1,179 | 1,192 | 1,170 | 1,190 | 195,500 |
| 2022/11/28 | 1,193 | 1,208 | 1,189 | 1,195 | 164,100 |
| 2022/11/25 | 1,204 | 1,204 | 1,186 | 1,197 | 156,000 |
| 2022/11/24 | 1,203 | 1,217 | 1,192 | 1,213 | 290,100 |
| 2022/11/22 | 1,134 | 1,170 | 1,130 | 1,170 | 268,500 |
| 2022/11/21 | 1,132 | 1,132 | 1,116 | 1,118 | 143,100 |
| 2022/11/18 | 1,150 | 1,151 | 1,128 | 1,129 | 115,900 |
| 2022/11/17 | 1,136 | 1,143 | 1,126 | 1,143 | 114,700 |
| 2022/11/16 | 1,131 | 1,141 | 1,116 | 1,138 | 135,200 |
| 2022/11/15 | 1,121 | 1,138 | 1,115 | 1,136 | 102,700 |
| 2022/11/14 | 1,113 | 1,138 | 1,113 | 1,129 | 135,000 |
| 2022/11/11 | 1,120 | 1,123 | 1,108 | 1,120 | 328,200 |
| 2022/11/10 | 1,111 | 1,111 | 1,091 | 1,091 | 276,800 |
| 2022/11/09 | 1,104 | 1,129 | 1,097 | 1,121 | 354,900 |
| 2022/11/08 | 1,136 | 1,177 | 1,113 | 1,128 | 465,200 |
| 2022/11/07 | 1,118 | 1,135 | 1,115 | 1,122 | 186,100 |
| 2022/11/04 | 1,088 | 1,105 | 1,073 | 1,100 | 256,400 |
| 2022/11/02 | 1,100 | 1,110 | 1,093 | 1,096 | 210,800 |
| 2022/11/01 | 1,123 | 1,126 | 1,112 | 1,112 | 82,300 |
| 2022/10/31 | 1,100 | 1,117 | 1,095 | 1,117 | 171,200 |
| 2022/10/28 | 1,086 | 1,102 | 1,075 | 1,085 | 251,700 |
| 2022/10/27 | 1,112 | 1,119 | 1,096 | 1,097 | 142,400 |
| 2022/10/26 | 1,128 | 1,128 | 1,106 | 1,106 | 141,000 |
| 2022/10/25 | 1,128 | 1,130 | 1,107 | 1,119 | 179,600 |
| 2022/10/24 | 1,098 | 1,132 | 1,094 | 1,113 | 700,800 |
| 2022/10/21 | 1,156 | 1,161 | 1,068 | 1,082 | 886,200 |
| 2022/10/20 | 1,165 | 1,172 | 1,157 | 1,164 | 103,000 |
| 2022/10/19 | 1,183 | 1,192 | 1,173 | 1,181 | 102,900 |
| 2022/10/18 | 1,181 | 1,189 | 1,172 | 1,189 | 149,800 |
| 2022/10/17 | 1,180 | 1,182 | 1,151 | 1,161 | 229,000 |
| 2022/10/14 | 1,182 | 1,204 | 1,172 | 1,200 | 206,600 |
| 2022/10/13 | 1,138 | 1,155 | 1,133 | 1,153 | 144,000 |
| 2022/10/12 | 1,162 | 1,162 | 1,130 | 1,137 | 171,100 |
| 2022/10/11 | 1,182 | 1,190 | 1,164 | 1,164 | 161,000 |
| 2022/10/07 | 1,211 | 1,215 | 1,199 | 1,205 | 115,000 |
| 2022/10/06 | 1,230 | 1,242 | 1,227 | 1,231 | 157,300 |
| 2022/10/05 | 1,222 | 1,233 | 1,212 | 1,219 | 164,800 |
| 2022/10/04 | 1,210 | 1,212 | 1,192 | 1,203 | 297,400 |
| 2022/10/03 | 1,154 | 1,197 | 1,153 | 1,194 | 221,100 |
| 2022/09/30 | 1,177 | 1,192 | 1,165 | 1,170 | 306,600 |
| 2022/09/29 | 1,188 | 1,195 | 1,163 | 1,191 | 286,600 |
| 2022/09/28 | 1,155 | 1,174 | 1,135 | 1,172 | 360,300 |
| 2022/09/27 | 1,167 | 1,192 | 1,163 | 1,166 | 203,200 |
| 2022/09/26 | 1,167 | 1,187 | 1,153 | 1,160 | 222,000 |
| 2022/09/22 | 1,180 | 1,189 | 1,167 | 1,185 | 149,400 |
| 2022/09/21 | 1,175 | 1,199 | 1,168 | 1,192 | 168,000 |
| 2022/09/20 | 1,201 | 1,211 | 1,186 | 1,188 | 136,300 |
| 2022/09/16 | 1,186 | 1,192 | 1,177 | 1,184 | 181,000 |
| 2022/09/15 | 1,222 | 1,222 | 1,195 | 1,196 | 147,500 |
| 2022/09/14 | 1,201 | 1,216 | 1,191 | 1,209 | 261,000 |
| 2022/09/13 | 1,239 | 1,253 | 1,239 | 1,243 | 131,500 |
| 2022/09/12 | 1,240 | 1,240 | 1,225 | 1,235 | 107,600 |
| 2022/09/09 | 1,218 | 1,234 | 1,215 | 1,220 | 160,200 |
| 2022/09/08 | 1,217 | 1,229 | 1,208 | 1,220 | 160,100 |
| 2022/09/07 | 1,206 | 1,207 | 1,184 | 1,195 | 159,700 |
| 2022/09/06 | 1,222 | 1,223 | 1,203 | 1,216 | 146,500 |
| 2022/09/05 | 1,206 | 1,217 | 1,204 | 1,212 | 102,200 |
| 2022/09/02 | 1,255 | 1,256 | 1,212 | 1,218 | 183,100 |
| 2022/09/01 | 1,240 | 1,249 | 1,231 | 1,235 | 189,500 |
| 2022/08/31 | 1,245 | 1,270 | 1,244 | 1,259 | 126,900 |
| 2022/08/30 | 1,247 | 1,257 | 1,242 | 1,253 | 109,000 |
| 2022/08/29 | 1,220 | 1,240 | 1,218 | 1,240 | 192,000 |
| 2022/08/26 | 1,282 | 1,289 | 1,266 | 1,266 | 123,700 |
| 2022/08/25 | 1,267 | 1,273 | 1,251 | 1,264 | 85,000 |
| 2022/08/24 | 1,250 | 1,271 | 1,250 | 1,260 | 110,300 |
| 2022/08/23 | 1,265 | 1,266 | 1,247 | 1,252 | 202,600 |
| 2022/08/22 | 1,288 | 1,299 | 1,278 | 1,287 | 190,900 |
| 2022/08/19 | 1,286 | 1,316 | 1,279 | 1,313 | 362,600 |
| 2022/08/18 | 1,267 | 1,279 | 1,264 | 1,277 | 125,200 |
| 2022/08/17 | 1,293 | 1,298 | 1,278 | 1,282 | 115,800 |
| 2022/08/16 | 1,285 | 1,287 | 1,271 | 1,283 | 159,400 |
| 2022/08/15 | 1,298 | 1,298 | 1,282 | 1,296 | 129,300 |
| 2022/08/12 | 1,265 | 1,288 | 1,262 | 1,286 | 365,300 |
| 2022/08/10 | 1,248 | 1,248 | 1,223 | 1,227 | 201,300 |
| 2022/08/09 | 1,256 | 1,266 | 1,244 | 1,254 | 185,800 |
| 2022/08/08 | 1,238 | 1,275 | 1,233 | 1,275 | 238,100 |
| 2022/08/05 | 1,239 | 1,264 | 1,238 | 1,250 | 190,000 |
| 2022/08/04 | 1,235 | 1,244 | 1,227 | 1,240 | 127,800 |
| 2022/08/03 | 1,237 | 1,246 | 1,222 | 1,240 | 160,200 |
| 2022/08/02 | 1,251 | 1,252 | 1,223 | 1,244 | 347,900 |
| 2022/08/01 | 1,230 | 1,297 | 1,228 | 1,274 | 653,100 |
| 2022/07/29 | 1,211 | 1,221 | 1,186 | 1,216 | 424,800 |
| 2022/07/28 | 1,198 | 1,209 | 1,180 | 1,203 | 267,900 |
| 2022/07/27 | 1,179 | 1,195 | 1,164 | 1,188 | 169,100 |
| 2022/07/26 | 1,171 | 1,180 | 1,161 | 1,179 | 161,600 |
| 2022/07/25 | 1,170 | 1,173 | 1,152 | 1,161 | 196,300 |
| 2022/07/22 | 1,189 | 1,199 | 1,175 | 1,184 | 277,800 |
| 2022/07/21 | 1,143 | 1,190 | 1,137 | 1,189 | 475,500 |
| 2022/07/20 | 1,119 | 1,148 | 1,117 | 1,146 | 518,500 |
| 2022/07/19 | 1,086 | 1,104 | 1,075 | 1,104 | 363,800 |
| 2022/07/15 | 1,082 | 1,089 | 1,069 | 1,078 | 264,000 |
| 2022/07/14 | 1,064 | 1,083 | 1,061 | 1,079 | 222,900 |
| 2022/07/13 | 1,076 | 1,086 | 1,060 | 1,064 | 504,700 |
| 2022/07/12 | 1,134 | 1,134 | 1,067 | 1,074 | 821,800 |
| 2022/07/11 | 1,163 | 1,172 | 1,142 | 1,144 | 219,900 |
| 2022/07/08 | 1,130 | 1,165 | 1,122 | 1,153 | 490,100 |
| 2022/07/07 | 1,110 | 1,116 | 1,094 | 1,111 | 299,400 |
| 2022/07/06 | 1,116 | 1,120 | 1,100 | 1,104 | 284,200 |
| 2022/07/05 | 1,140 | 1,147 | 1,128 | 1,132 | 182,800 |
| 2022/07/04 | 1,120 | 1,135 | 1,113 | 1,132 | 209,400 |
| 2022/07/01 | 1,124 | 1,144 | 1,094 | 1,103 | 384,800 |
| 2022/06/30 | 1,139 | 1,147 | 1,118 | 1,128 | 460,300 |
| 2022/06/29 | 1,150 | 1,158 | 1,139 | 1,150 | 360,200 |
| 2022/06/28 | 1,137 | 1,172 | 1,134 | 1,168 | 620,300 |
| 2022/06/27 | 1,144 | 1,160 | 1,120 | 1,137 | 471,900 |
| 2022/06/24 | 1,102 | 1,130 | 1,094 | 1,129 | 341,300 |
| 2022/06/23 | 1,125 | 1,147 | 1,111 | 1,116 | 370,100 |
| 2022/06/22 | 1,132 | 1,151 | 1,130 | 1,144 | 393,100 |
| 2022/06/21 | 1,094 | 1,130 | 1,085 | 1,119 | 430,700 |
| 2022/06/20 | 1,129 | 1,129 | 1,058 | 1,067 | 588,000 |
| 2022/06/17 | 1,104 | 1,125 | 1,102 | 1,119 | 486,900 |
| 2022/06/16 | 1,174 | 1,174 | 1,139 | 1,142 | 303,300 |
| 2022/06/15 | 1,182 | 1,186 | 1,146 | 1,146 | 297,700 |
| 2022/06/14 | 1,130 | 1,180 | 1,129 | 1,179 | 597,400 |
| 2022/06/13 | 1,175 | 1,185 | 1,136 | 1,152 | 1,096,200 |
| 2022/06/10 | 1,250 | 1,257 | 1,240 | 1,244 | 219,000 |
| 2022/06/09 | 1,273 | 1,298 | 1,263 | 1,268 | 327,100 |
| 2022/06/08 | 1,297 | 1,325 | 1,278 | 1,286 | 498,600 |
| 2022/06/07 | 1,245 | 1,282 | 1,241 | 1,275 | 388,500 |
| 2022/06/06 | 1,222 | 1,239 | 1,212 | 1,237 | 240,100 |
| 2022/06/03 | 1,229 | 1,245 | 1,221 | 1,238 | 348,200 |
| 2022/06/02 | 1,194 | 1,206 | 1,184 | 1,206 | 375,100 |
| 2022/06/01 | 1,185 | 1,213 | 1,180 | 1,209 | 410,500 |
| 2022/05/31 | 1,212 | 1,212 | 1,188 | 1,204 | 563,900 |
| 2022/05/30 | 1,200 | 1,229 | 1,200 | 1,223 | 364,700 |
| 2022/05/27 | 1,180 | 1,191 | 1,172 | 1,181 | 307,800 |
| 2022/05/26 | 1,179 | 1,187 | 1,157 | 1,160 | 247,500 |
| 2022/05/25 | 1,186 | 1,188 | 1,174 | 1,178 | 246,200 |
| 2022/05/24 | 1,204 | 1,206 | 1,183 | 1,185 | 259,600 |
| 2022/05/23 | 1,233 | 1,233 | 1,204 | 1,207 | 306,800 |
| 2022/05/20 | 1,210 | 1,218 | 1,192 | 1,217 | 323,000 |
| 2022/05/19 | 1,195 | 1,221 | 1,189 | 1,209 | 349,900 |
| 2022/05/18 | 1,288 | 1,291 | 1,236 | 1,242 | 422,500 |
| 2022/05/17 | 1,185 | 1,273 | 1,182 | 1,271 | 867,300 |
| 2022/05/16 | 1,198 | 1,203 | 1,160 | 1,169 | 387,800 |
| 2022/05/13 | 1,188 | 1,199 | 1,161 | 1,179 | 498,200 |
| 2022/05/12 | 1,175 | 1,181 | 1,156 | 1,169 | 420,200 |
| 2022/05/11 | 1,192 | 1,205 | 1,176 | 1,205 | 205,000 |
| 2022/05/10 | 1,186 | 1,195 | 1,167 | 1,188 | 297,200 |
| 2022/05/09 | 1,212 | 1,219 | 1,193 | 1,196 | 187,900 |
| 2022/05/06 | 1,224 | 1,233 | 1,210 | 1,231 | 205,400 |
| 2022/05/02 | 1,211 | 1,231 | 1,207 | 1,207 | 223,900 |
| 2022/04/28 | 1,182 | 1,224 | 1,180 | 1,222 | 295,000 |
| 2022/04/27 | 1,152 | 1,175 | 1,152 | 1,175 | 259,100 |
| 2022/04/26 | 1,195 | 1,196 | 1,170 | 1,185 | 230,800 |
| 2022/04/25 | 1,183 | 1,193 | 1,161 | 1,185 | 416,500 |
| 2022/04/22 | 1,214 | 1,219 | 1,194 | 1,213 | 341,400 |
| 2022/04/21 | 1,213 | 1,237 | 1,209 | 1,236 | 269,100 |
| 2022/04/20 | 1,230 | 1,235 | 1,212 | 1,212 | 256,400 |
| 2022/04/19 | 1,212 | 1,218 | 1,199 | 1,212 | 176,400 |
| 2022/04/18 | 1,198 | 1,205 | 1,186 | 1,199 | 200,200 |
| 2022/04/15 | 1,207 | 1,221 | 1,197 | 1,214 | 190,200 |
| 2022/04/14 | 1,237 | 1,250 | 1,226 | 1,234 | 367,800 |
| 2022/04/13 | 1,185 | 1,228 | 1,185 | 1,227 | 297,300 |
| 2022/04/12 | 1,177 | 1,197 | 1,173 | 1,173 | 398,700 |
| 2022/04/11 | 1,197 | 1,209 | 1,179 | 1,188 | 228,600 |
| 2022/04/08 | 1,246 | 1,246 | 1,204 | 1,209 | 334,900 |
| 2022/04/07 | 1,249 | 1,250 | 1,221 | 1,230 | 409,900 |
| 2022/04/06 | 1,289 | 1,289 | 1,262 | 1,279 | 304,100 |
| 2022/04/05 | 1,325 | 1,327 | 1,296 | 1,303 | 332,600 |
| 2022/04/04 | 1,322 | 1,339 | 1,307 | 1,315 | 244,400 |
| 2022/04/01 | 1,305 | 1,322 | 1,293 | 1,312 | 192,700 |
| 2022/03/31 | 1,330 | 1,343 | 1,312 | 1,330 | 269,600 |
| 2022/03/30 | 1,350 | 1,354 | 1,331 | 1,349 | 214,800 |
| 2022/03/29 | 1,342 | 1,356 | 1,331 | 1,344 | 318,100 |
| 2022/03/28 | 1,365 | 1,365 | 1,323 | 1,341 | 264,400 |
| 2022/03/25 | 1,368 | 1,386 | 1,338 | 1,350 | 405,300 |
| 2022/03/24 | 1,341 | 1,366 | 1,327 | 1,364 | 269,200 |
| 2022/03/23 | 1,344 | 1,366 | 1,339 | 1,365 | 382,800 |
| 2022/03/22 | 1,331 | 1,340 | 1,311 | 1,319 | 289,500 |
| 2022/03/18 | 1,303 | 1,322 | 1,298 | 1,319 | 368,600 |
| 2022/03/17 | 1,263 | 1,311 | 1,255 | 1,300 | 433,200 |
| 2022/03/16 | 1,223 | 1,235 | 1,202 | 1,233 | 396,100 |
| 2022/03/15 | 1,224 | 1,254 | 1,203 | 1,208 | 388,700 |
| 2022/03/14 | 1,218 | 1,243 | 1,216 | 1,224 | 434,200 |
| 2022/03/11 | 1,177 | 1,201 | 1,171 | 1,198 | 303,000 |
| 2022/03/10 | 1,171 | 1,205 | 1,169 | 1,200 | 428,000 |
| 2022/03/09 | 1,146 | 1,165 | 1,121 | 1,127 | 403,500 |
| 2022/03/08 | 1,137 | 1,179 | 1,126 | 1,133 | 588,800 |
| 2022/03/07 | 1,183 | 1,183 | 1,148 | 1,167 | 344,900 |
| 2022/03/04 | 1,265 | 1,265 | 1,215 | 1,227 | 411,400 |
| 2022/03/03 | 1,274 | 1,283 | 1,255 | 1,275 | 329,900 |
| 2022/03/02 | 1,247 | 1,270 | 1,241 | 1,250 | 368,500 |
| 2022/03/01 | 1,280 | 1,292 | 1,263 | 1,274 | 446,200 |
| 2022/02/28 | 1,222 | 1,261 | 1,212 | 1,260 | 591,400 |
| 2022/02/25 | 1,187 | 1,208 | 1,171 | 1,202 | 546,100 |
| 2022/02/24 | 1,195 | 1,208 | 1,146 | 1,167 | 919,000 |
| 2022/02/22 | 1,240 | 1,257 | 1,216 | 1,224 | 539,300 |
| 2022/02/21 | 1,259 | 1,275 | 1,249 | 1,270 | 417,900 |
| 2022/02/18 | 1,268 | 1,298 | 1,246 | 1,288 | 556,500 |
| 2022/02/17 | 1,317 | 1,324 | 1,297 | 1,298 | 472,500 |
| 2022/02/16 | 1,323 | 1,330 | 1,312 | 1,326 | 342,200 |
| 2022/02/15 | 1,318 | 1,326 | 1,293 | 1,301 | 459,600 |
| 2022/02/14 | 1,328 | 1,330 | 1,298 | 1,311 | 773,100 |
| 2022/02/10 | 1,351 | 1,380 | 1,335 | 1,363 | 563,900 |
| 2022/02/09 | 1,317 | 1,331 | 1,310 | 1,326 | 439,900 |
| 2022/02/08 | 1,303 | 1,319 | 1,285 | 1,295 | 442,300 |
| 2022/02/07 | 1,290 | 1,311 | 1,257 | 1,305 | 377,100 |
| 2022/02/04 | 1,300 | 1,314 | 1,274 | 1,302 | 424,900 |
| 2022/02/03 | 1,320 | 1,330 | 1,307 | 1,311 | 447,600 |
| 2022/02/02 | 1,333 | 1,354 | 1,312 | 1,347 | 524,000 |
| 2022/02/01 | 1,364 | 1,402 | 1,321 | 1,325 | 625,900 |
| 2022/01/31 | 1,280 | 1,355 | 1,261 | 1,315 | 896,900 |
| 2022/01/28 | 1,349 | 1,371 | 1,283 | 1,295 | 1,107,500 |
| 2022/01/27 | 1,400 | 1,415 | 1,320 | 1,332 | 777,700 |
| 2022/01/26 | 1,415 | 1,426 | 1,387 | 1,405 | 467,500 |
| 2022/01/25 | 1,470 | 1,473 | 1,395 | 1,411 | 611,100 |
| 2022/01/24 | 1,454 | 1,501 | 1,433 | 1,494 | 572,000 |
| 2022/01/21 | 1,458 | 1,478 | 1,438 | 1,471 | 398,200 |
| 2022/01/20 | 1,500 | 1,531 | 1,481 | 1,506 | 326,800 |
| 2022/01/19 | 1,550 | 1,570 | 1,505 | 1,513 | 432,900 |
| 2022/01/18 | 1,609 | 1,627 | 1,580 | 1,582 | 208,200 |
| 2022/01/17 | 1,628 | 1,638 | 1,597 | 1,610 | 199,400 |
| 2022/01/14 | 1,653 | 1,681 | 1,628 | 1,633 | 318,500 |
| 2022/01/13 | 1,730 | 1,732 | 1,665 | 1,667 | 455,000 |
| 2022/01/12 | 1,693 | 1,732 | 1,684 | 1,720 | 361,900 |
| 2022/01/11 | 1,655 | 1,667 | 1,641 | 1,656 | 340,100 |
| 2022/01/07 | 1,724 | 1,729 | 1,648 | 1,670 | 398,900 |
| 2022/01/06 | 1,730 | 1,744 | 1,701 | 1,711 | 241,300 |
| 2022/01/05 | 1,745 | 1,770 | 1,743 | 1,763 | 216,300 |
| 2022/01/04 | 1,785 | 1,788 | 1,731 | 1,754 | 418,700 |