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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,210 | 1,219 | 1,200 | 1,215 | 168,000 |
| 2023/12/28 | 1,213 | 1,213 | 1,203 | 1,208 | 88,800 |
| 2023/12/27 | 1,196 | 1,225 | 1,196 | 1,221 | 256,700 |
| 2023/12/26 | 1,171 | 1,196 | 1,171 | 1,190 | 166,800 |
| 2023/12/25 | 1,215 | 1,216 | 1,175 | 1,175 | 146,800 |
| 2023/12/22 | 1,205 | 1,216 | 1,201 | 1,214 | 110,000 |
| 2023/12/21 | 1,200 | 1,205 | 1,191 | 1,202 | 148,900 |
| 2023/12/20 | 1,218 | 1,227 | 1,214 | 1,218 | 145,500 |
| 2023/12/19 | 1,208 | 1,215 | 1,190 | 1,211 | 192,800 |
| 2023/12/18 | 1,191 | 1,236 | 1,184 | 1,212 | 476,800 |
| 2023/12/15 | 1,163 | 1,201 | 1,163 | 1,195 | 193,100 |
| 2023/12/14 | 1,183 | 1,183 | 1,146 | 1,155 | 157,300 |
| 2023/12/13 | 1,149 | 1,176 | 1,149 | 1,172 | 185,400 |
| 2023/12/12 | 1,166 | 1,170 | 1,148 | 1,148 | 183,800 |
| 2023/12/11 | 1,153 | 1,159 | 1,140 | 1,155 | 177,400 |
| 2023/12/08 | 1,163 | 1,169 | 1,138 | 1,142 | 251,300 |
| 2023/12/07 | 1,182 | 1,188 | 1,159 | 1,162 | 186,900 |
| 2023/12/06 | 1,160 | 1,200 | 1,160 | 1,196 | 295,100 |
| 2023/12/05 | 1,180 | 1,185 | 1,160 | 1,160 | 178,100 |
| 2023/12/04 | 1,210 | 1,213 | 1,188 | 1,190 | 142,900 |
| 2023/12/01 | 1,240 | 1,243 | 1,215 | 1,218 | 274,100 |
| 2023/11/30 | 1,215 | 1,237 | 1,204 | 1,230 | 229,300 |
| 2023/11/29 | 1,209 | 1,222 | 1,203 | 1,217 | 125,700 |
| 2023/11/28 | 1,225 | 1,225 | 1,198 | 1,209 | 183,700 |
| 2023/11/27 | 1,235 | 1,254 | 1,215 | 1,221 | 253,300 |
| 2023/11/24 | 1,233 | 1,234 | 1,220 | 1,224 | 169,200 |
| 2023/11/22 | 1,220 | 1,238 | 1,217 | 1,226 | 203,900 |
| 2023/11/21 | 1,197 | 1,230 | 1,196 | 1,221 | 242,900 |
| 2023/11/20 | 1,215 | 1,237 | 1,204 | 1,205 | 273,800 |
| 2023/11/17 | 1,170 | 1,212 | 1,167 | 1,212 | 276,500 |
| 2023/11/16 | 1,147 | 1,188 | 1,141 | 1,182 | 365,000 |
| 2023/11/15 | 1,151 | 1,158 | 1,138 | 1,146 | 184,200 |
| 2023/11/14 | 1,120 | 1,146 | 1,106 | 1,137 | 234,400 |
| 2023/11/13 | 1,098 | 1,117 | 1,086 | 1,103 | 210,400 |
| 2023/11/10 | 1,113 | 1,113 | 1,073 | 1,096 | 314,600 |
| 2023/11/09 | 1,092 | 1,113 | 1,086 | 1,108 | 149,000 |
| 2023/11/08 | 1,098 | 1,102 | 1,079 | 1,085 | 229,900 |
| 2023/11/07 | 1,104 | 1,105 | 1,096 | 1,099 | 188,100 |
| 2023/11/06 | 1,110 | 1,115 | 1,103 | 1,112 | 190,900 |
| 2023/11/02 | 1,101 | 1,107 | 1,083 | 1,090 | 160,700 |
| 2023/11/01 | 1,087 | 1,095 | 1,077 | 1,093 | 226,100 |
| 2023/10/31 | 1,091 | 1,091 | 1,051 | 1,070 | 301,600 |
| 2023/10/30 | 1,090 | 1,102 | 1,084 | 1,087 | 146,000 |
| 2023/10/27 | 1,087 | 1,117 | 1,087 | 1,115 | 178,600 |
| 2023/10/26 | 1,112 | 1,126 | 1,093 | 1,093 | 242,600 |
| 2023/10/25 | 1,130 | 1,135 | 1,115 | 1,115 | 194,300 |
| 2023/10/24 | 1,105 | 1,109 | 1,080 | 1,103 | 299,000 |
| 2023/10/23 | 1,114 | 1,123 | 1,100 | 1,101 | 212,100 |
| 2023/10/20 | 1,120 | 1,129 | 1,115 | 1,115 | 187,900 |
| 2023/10/19 | 1,115 | 1,132 | 1,115 | 1,121 | 239,300 |
| 2023/10/18 | 1,160 | 1,176 | 1,136 | 1,136 | 484,100 |
| 2023/10/17 | 1,155 | 1,178 | 1,109 | 1,167 | 598,200 |
| 2023/10/16 | 1,137 | 1,151 | 1,131 | 1,138 | 164,800 |
| 2023/10/13 | 1,157 | 1,164 | 1,150 | 1,151 | 209,100 |
| 2023/10/12 | 1,110 | 1,166 | 1,108 | 1,165 | 367,100 |
| 2023/10/11 | 1,122 | 1,122 | 1,105 | 1,105 | 185,300 |
| 2023/10/10 | 1,130 | 1,133 | 1,122 | 1,125 | 138,000 |
| 2023/10/06 | 1,110 | 1,113 | 1,105 | 1,111 | 142,900 |
| 2023/10/05 | 1,104 | 1,112 | 1,100 | 1,110 | 221,100 |
| 2023/10/04 | 1,109 | 1,110 | 1,095 | 1,097 | 260,800 |
| 2023/10/03 | 1,148 | 1,148 | 1,122 | 1,122 | 266,000 |
| 2023/10/02 | 1,166 | 1,177 | 1,153 | 1,153 | 228,900 |
| 2023/09/29 | 1,176 | 1,176 | 1,155 | 1,160 | 238,500 |
| 2023/09/28 | 1,195 | 1,197 | 1,172 | 1,176 | 293,700 |
| 2023/09/27 | 1,193 | 1,220 | 1,188 | 1,219 | 249,800 |
| 2023/09/26 | 1,200 | 1,203 | 1,192 | 1,196 | 176,600 |
| 2023/09/25 | 1,200 | 1,200 | 1,190 | 1,197 | 121,800 |
| 2023/09/22 | 1,185 | 1,200 | 1,177 | 1,188 | 209,200 |
| 2023/09/21 | 1,206 | 1,209 | 1,194 | 1,197 | 191,000 |
| 2023/09/20 | 1,224 | 1,225 | 1,208 | 1,208 | 197,500 |
| 2023/09/19 | 1,214 | 1,223 | 1,208 | 1,221 | 203,700 |
| 2023/09/15 | 1,208 | 1,220 | 1,202 | 1,213 | 281,100 |
| 2023/09/14 | 1,209 | 1,209 | 1,197 | 1,197 | 234,700 |
| 2023/09/13 | 1,201 | 1,212 | 1,199 | 1,207 | 174,800 |
| 2023/09/12 | 1,186 | 1,206 | 1,186 | 1,206 | 256,600 |
| 2023/09/11 | 1,179 | 1,181 | 1,166 | 1,175 | 146,800 |
| 2023/09/08 | 1,177 | 1,186 | 1,170 | 1,174 | 216,000 |
| 2023/09/07 | 1,201 | 1,210 | 1,188 | 1,189 | 186,100 |
| 2023/09/06 | 1,198 | 1,211 | 1,197 | 1,205 | 270,400 |
| 2023/09/05 | 1,202 | 1,206 | 1,195 | 1,205 | 162,800 |
| 2023/09/04 | 1,200 | 1,203 | 1,188 | 1,198 | 229,800 |
| 2023/09/01 | 1,177 | 1,193 | 1,170 | 1,192 | 179,300 |
| 2023/08/31 | 1,180 | 1,183 | 1,167 | 1,178 | 230,100 |
| 2023/08/30 | 1,174 | 1,185 | 1,169 | 1,180 | 246,700 |
| 2023/08/29 | 1,173 | 1,174 | 1,167 | 1,168 | 121,800 |
| 2023/08/28 | 1,170 | 1,177 | 1,165 | 1,174 | 126,400 |
| 2023/08/25 | 1,150 | 1,165 | 1,150 | 1,155 | 144,600 |
| 2023/08/24 | 1,165 | 1,172 | 1,159 | 1,167 | 102,800 |
| 2023/08/23 | 1,151 | 1,166 | 1,140 | 1,163 | 119,900 |
| 2023/08/22 | 1,141 | 1,151 | 1,138 | 1,151 | 119,600 |
| 2023/08/21 | 1,139 | 1,147 | 1,128 | 1,138 | 254,200 |
| 2023/08/18 | 1,135 | 1,141 | 1,131 | 1,136 | 126,100 |
| 2023/08/17 | 1,151 | 1,154 | 1,134 | 1,152 | 176,200 |
| 2023/08/16 | 1,166 | 1,169 | 1,157 | 1,157 | 134,300 |
| 2023/08/15 | 1,181 | 1,189 | 1,176 | 1,177 | 124,500 |
| 2023/08/14 | 1,212 | 1,212 | 1,174 | 1,174 | 169,000 |
| 2023/08/10 | 1,179 | 1,211 | 1,170 | 1,211 | 188,900 |
| 2023/08/09 | 1,173 | 1,183 | 1,167 | 1,181 | 176,900 |
| 2023/08/08 | 1,184 | 1,190 | 1,165 | 1,167 | 286,000 |
| 2023/08/07 | 1,181 | 1,204 | 1,172 | 1,193 | 264,800 |
| 2023/08/04 | 1,178 | 1,190 | 1,173 | 1,190 | 315,600 |
| 2023/08/03 | 1,205 | 1,205 | 1,176 | 1,178 | 381,700 |
| 2023/08/02 | 1,220 | 1,239 | 1,211 | 1,219 | 421,000 |
| 2023/08/01 | 1,248 | 1,279 | 1,235 | 1,236 | 407,000 |
| 2023/07/31 | 1,297 | 1,297 | 1,232 | 1,245 | 668,400 |
| 2023/07/28 | 1,270 | 1,278 | 1,258 | 1,276 | 260,200 |
| 2023/07/27 | 1,281 | 1,287 | 1,271 | 1,286 | 127,900 |
| 2023/07/26 | 1,278 | 1,287 | 1,263 | 1,285 | 185,300 |
| 2023/07/25 | 1,276 | 1,279 | 1,263 | 1,277 | 173,600 |
| 2023/07/24 | 1,271 | 1,275 | 1,265 | 1,269 | 151,400 |
| 2023/07/21 | 1,270 | 1,274 | 1,260 | 1,261 | 173,800 |
| 2023/07/20 | 1,278 | 1,285 | 1,267 | 1,269 | 131,300 |
| 2023/07/19 | 1,298 | 1,298 | 1,274 | 1,282 | 156,900 |
| 2023/07/18 | 1,262 | 1,277 | 1,260 | 1,274 | 150,200 |
| 2023/07/14 | 1,272 | 1,276 | 1,254 | 1,262 | 196,700 |
| 2023/07/13 | 1,283 | 1,288 | 1,266 | 1,274 | 147,900 |
| 2023/07/12 | 1,317 | 1,317 | 1,281 | 1,285 | 232,600 |
| 2023/07/11 | 1,336 | 1,340 | 1,314 | 1,318 | 99,500 |
| 2023/07/10 | 1,345 | 1,345 | 1,318 | 1,321 | 142,100 |
| 2023/07/07 | 1,325 | 1,335 | 1,313 | 1,326 | 161,400 |
| 2023/07/06 | 1,350 | 1,350 | 1,334 | 1,341 | 169,500 |
| 2023/07/05 | 1,375 | 1,378 | 1,361 | 1,361 | 150,100 |
| 2023/07/04 | 1,416 | 1,422 | 1,385 | 1,386 | 153,500 |
| 2023/07/03 | 1,391 | 1,423 | 1,391 | 1,416 | 163,400 |
| 2023/06/30 | 1,385 | 1,389 | 1,366 | 1,379 | 161,300 |
| 2023/06/29 | 1,392 | 1,396 | 1,376 | 1,385 | 145,600 |
| 2023/06/28 | 1,369 | 1,386 | 1,360 | 1,386 | 235,100 |
| 2023/06/27 | 1,373 | 1,373 | 1,345 | 1,357 | 168,000 |
| 2023/06/26 | 1,388 | 1,392 | 1,367 | 1,373 | 112,300 |
| 2023/06/23 | 1,409 | 1,427 | 1,381 | 1,389 | 204,100 |
| 2023/06/22 | 1,397 | 1,420 | 1,391 | 1,402 | 248,100 |
| 2023/06/21 | 1,380 | 1,398 | 1,373 | 1,397 | 124,100 |
| 2023/06/20 | 1,385 | 1,404 | 1,379 | 1,395 | 126,000 |
| 2023/06/19 | 1,406 | 1,406 | 1,381 | 1,389 | 167,200 |
| 2023/06/16 | 1,397 | 1,400 | 1,365 | 1,400 | 252,100 |
| 2023/06/15 | 1,372 | 1,410 | 1,362 | 1,395 | 208,700 |
| 2023/06/14 | 1,396 | 1,397 | 1,373 | 1,383 | 238,300 |
| 2023/06/13 | 1,390 | 1,399 | 1,370 | 1,370 | 154,500 |
| 2023/06/12 | 1,370 | 1,388 | 1,360 | 1,383 | 142,400 |
| 2023/06/09 | 1,357 | 1,372 | 1,351 | 1,359 | 183,200 |
| 2023/06/08 | 1,375 | 1,375 | 1,342 | 1,345 | 147,100 |
| 2023/06/07 | 1,371 | 1,385 | 1,358 | 1,359 | 167,800 |
| 2023/06/06 | 1,383 | 1,383 | 1,350 | 1,367 | 192,200 |
| 2023/06/05 | 1,374 | 1,394 | 1,364 | 1,394 | 282,200 |
| 2023/06/02 | 1,322 | 1,347 | 1,321 | 1,347 | 165,200 |
| 2023/06/01 | 1,301 | 1,314 | 1,294 | 1,310 | 224,600 |
| 2023/05/31 | 1,312 | 1,334 | 1,307 | 1,309 | 345,100 |
| 2023/05/30 | 1,317 | 1,331 | 1,315 | 1,326 | 165,200 |
| 2023/05/29 | 1,346 | 1,359 | 1,319 | 1,324 | 206,800 |
| 2023/05/26 | 1,345 | 1,346 | 1,315 | 1,316 | 312,400 |
| 2023/05/25 | 1,332 | 1,358 | 1,332 | 1,355 | 214,000 |
| 2023/05/24 | 1,323 | 1,330 | 1,319 | 1,324 | 199,500 |
| 2023/05/23 | 1,355 | 1,360 | 1,323 | 1,324 | 160,800 |
| 2023/05/22 | 1,359 | 1,360 | 1,338 | 1,351 | 152,300 |
| 2023/05/19 | 1,325 | 1,364 | 1,325 | 1,364 | 279,200 |
| 2023/05/18 | 1,307 | 1,319 | 1,298 | 1,316 | 322,200 |
| 2023/05/17 | 1,334 | 1,334 | 1,290 | 1,298 | 589,000 |
| 2023/05/16 | 1,346 | 1,356 | 1,321 | 1,336 | 209,300 |
| 2023/05/15 | 1,332 | 1,368 | 1,330 | 1,349 | 294,100 |
| 2023/05/12 | 1,368 | 1,387 | 1,314 | 1,332 | 475,400 |
| 2023/05/11 | 1,436 | 1,436 | 1,324 | 1,378 | 767,300 |
| 2023/05/10 | 1,450 | 1,454 | 1,441 | 1,451 | 164,200 |
| 2023/05/09 | 1,445 | 1,458 | 1,432 | 1,445 | 156,400 |
| 2023/05/08 | 1,409 | 1,435 | 1,402 | 1,427 | 174,000 |
| 2023/05/02 | 1,425 | 1,427 | 1,412 | 1,420 | 229,700 |
| 2023/05/01 | 1,412 | 1,425 | 1,404 | 1,414 | 187,600 |
| 2023/04/28 | 1,390 | 1,404 | 1,390 | 1,404 | 163,000 |
| 2023/04/27 | 1,364 | 1,377 | 1,354 | 1,375 | 231,600 |
| 2023/04/26 | 1,370 | 1,377 | 1,351 | 1,370 | 225,500 |
| 2023/04/25 | 1,360 | 1,384 | 1,360 | 1,384 | 233,100 |
| 2023/04/24 | 1,363 | 1,369 | 1,348 | 1,352 | 203,200 |
| 2023/04/21 | 1,336 | 1,345 | 1,330 | 1,341 | 156,600 |
| 2023/04/20 | 1,315 | 1,347 | 1,315 | 1,347 | 186,800 |
| 2023/04/19 | 1,340 | 1,343 | 1,316 | 1,327 | 169,700 |
| 2023/04/18 | 1,354 | 1,358 | 1,344 | 1,347 | 163,300 |
| 2023/04/17 | 1,350 | 1,354 | 1,341 | 1,350 | 136,900 |
| 2023/04/14 | 1,357 | 1,358 | 1,342 | 1,343 | 149,800 |
| 2023/04/13 | 1,340 | 1,345 | 1,328 | 1,337 | 121,300 |
| 2023/04/12 | 1,355 | 1,366 | 1,344 | 1,349 | 167,700 |
| 2023/04/11 | 1,359 | 1,363 | 1,342 | 1,349 | 136,100 |
| 2023/04/10 | 1,352 | 1,362 | 1,318 | 1,341 | 158,900 |
| 2023/04/07 | 1,313 | 1,342 | 1,312 | 1,335 | 157,900 |
| 2023/04/06 | 1,328 | 1,330 | 1,304 | 1,308 | 211,100 |
| 2023/04/05 | 1,381 | 1,384 | 1,344 | 1,349 | 275,100 |
| 2023/04/04 | 1,430 | 1,430 | 1,401 | 1,407 | 174,200 |
| 2023/04/03 | 1,450 | 1,451 | 1,424 | 1,429 | 148,500 |
| 2023/03/31 | 1,431 | 1,448 | 1,423 | 1,434 | 238,400 |
| 2023/03/30 | 1,431 | 1,433 | 1,414 | 1,427 | 114,500 |
| 2023/03/29 | 1,411 | 1,434 | 1,404 | 1,431 | 200,600 |
| 2023/03/28 | 1,413 | 1,421 | 1,400 | 1,400 | 171,200 |
| 2023/03/27 | 1,390 | 1,407 | 1,372 | 1,400 | 122,100 |
| 2023/03/24 | 1,385 | 1,391 | 1,373 | 1,382 | 137,000 |
| 2023/03/23 | 1,371 | 1,396 | 1,365 | 1,393 | 101,300 |
| 2023/03/22 | 1,397 | 1,403 | 1,390 | 1,390 | 123,100 |
| 2023/03/20 | 1,384 | 1,397 | 1,363 | 1,367 | 184,200 |
| 2023/03/17 | 1,405 | 1,411 | 1,383 | 1,399 | 158,500 |
| 2023/03/16 | 1,374 | 1,394 | 1,365 | 1,386 | 241,500 |
| 2023/03/15 | 1,428 | 1,437 | 1,411 | 1,427 | 158,200 |
| 2023/03/14 | 1,432 | 1,432 | 1,392 | 1,398 | 272,000 |
| 2023/03/13 | 1,467 | 1,475 | 1,453 | 1,462 | 134,200 |
| 2023/03/10 | 1,486 | 1,507 | 1,481 | 1,491 | 264,900 |
| 2023/03/09 | 1,553 | 1,560 | 1,518 | 1,523 | 249,700 |
| 2023/03/08 | 1,530 | 1,546 | 1,530 | 1,533 | 139,600 |
| 2023/03/07 | 1,533 | 1,543 | 1,517 | 1,539 | 196,400 |
| 2023/03/06 | 1,525 | 1,537 | 1,506 | 1,528 | 233,000 |
| 2023/03/03 | 1,522 | 1,526 | 1,512 | 1,517 | 268,500 |
| 2023/03/02 | 1,543 | 1,557 | 1,503 | 1,507 | 309,100 |
| 2023/03/01 | 1,468 | 1,524 | 1,468 | 1,524 | 436,900 |
| 2023/02/28 | 1,481 | 1,487 | 1,461 | 1,470 | 197,500 |
| 2023/02/27 | 1,461 | 1,474 | 1,454 | 1,470 | 177,800 |
| 2023/02/24 | 1,440 | 1,476 | 1,440 | 1,462 | 174,300 |
| 2023/02/22 | 1,452 | 1,455 | 1,421 | 1,428 | 206,000 |
| 2023/02/21 | 1,473 | 1,483 | 1,468 | 1,472 | 90,100 |
| 2023/02/20 | 1,452 | 1,477 | 1,452 | 1,468 | 197,200 |
| 2023/02/17 | 1,456 | 1,464 | 1,444 | 1,445 | 174,100 |
| 2023/02/16 | 1,472 | 1,484 | 1,468 | 1,471 | 146,100 |
| 2023/02/15 | 1,478 | 1,484 | 1,456 | 1,464 | 165,600 |
| 2023/02/14 | 1,489 | 1,489 | 1,451 | 1,466 | 142,600 |
| 2023/02/13 | 1,482 | 1,485 | 1,458 | 1,468 | 119,000 |
| 2023/02/10 | 1,480 | 1,502 | 1,474 | 1,478 | 322,300 |
| 2023/02/09 | 1,424 | 1,510 | 1,423 | 1,485 | 580,300 |
| 2023/02/08 | 1,414 | 1,421 | 1,403 | 1,413 | 121,600 |
| 2023/02/07 | 1,414 | 1,423 | 1,405 | 1,406 | 154,900 |
| 2023/02/06 | 1,423 | 1,427 | 1,397 | 1,414 | 193,200 |
| 2023/02/03 | 1,405 | 1,423 | 1,397 | 1,408 | 198,500 |
| 2023/02/02 | 1,430 | 1,432 | 1,396 | 1,406 | 243,000 |
| 2023/02/01 | 1,420 | 1,438 | 1,416 | 1,424 | 263,900 |
| 2023/01/31 | 1,372 | 1,431 | 1,372 | 1,426 | 560,600 |
| 2023/01/30 | 1,375 | 1,423 | 1,344 | 1,382 | 606,900 |
| 2023/01/27 | 1,350 | 1,375 | 1,350 | 1,372 | 232,600 |
| 2023/01/26 | 1,366 | 1,379 | 1,350 | 1,350 | 201,000 |
| 2023/01/25 | 1,361 | 1,370 | 1,348 | 1,364 | 346,000 |
| 2023/01/24 | 1,301 | 1,371 | 1,301 | 1,362 | 592,900 |
| 2023/01/23 | 1,274 | 1,290 | 1,263 | 1,290 | 289,200 |
| 2023/01/20 | 1,263 | 1,266 | 1,247 | 1,259 | 139,100 |
| 2023/01/19 | 1,252 | 1,267 | 1,251 | 1,262 | 137,100 |
| 2023/01/18 | 1,236 | 1,276 | 1,233 | 1,263 | 213,600 |
| 2023/01/17 | 1,205 | 1,237 | 1,203 | 1,236 | 161,000 |
| 2023/01/16 | 1,206 | 1,220 | 1,194 | 1,206 | 157,000 |
| 2023/01/13 | 1,233 | 1,245 | 1,219 | 1,222 | 148,900 |
| 2023/01/12 | 1,230 | 1,242 | 1,222 | 1,235 | 121,500 |
| 2023/01/11 | 1,230 | 1,247 | 1,227 | 1,228 | 174,500 |
| 2023/01/10 | 1,205 | 1,219 | 1,189 | 1,218 | 218,700 |
| 2023/01/06 | 1,160 | 1,192 | 1,158 | 1,186 | 169,900 |
| 2023/01/05 | 1,145 | 1,187 | 1,143 | 1,170 | 314,000 |
| 2023/01/04 | 1,149 | 1,153 | 1,129 | 1,150 | 199,900 |