ツナググループ・ホールディングス(6551)の株価時系列情報
ツナググループ・ホールディングス(6551)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 | 1,560 | 1,583 | 1,550 | 1,560 | 15,200 |
| 2017/12/28 | 1,576 | 1,600 | 1,550 | 1,560 | 29,300 |
| 2017/12/27 | 1,582 | 1,608 | 1,561 | 1,596 | 23,500 |
| 2017/12/27 | 1 -> 3.00 分割 | ||||
| 2017/12/26 | 4,765 | 4,820 | 4,745 | 4,745 | 17,000 |
| 2017/12/25 | 4,965 | 4,965 | 4,760 | 4,820 | 14,900 |
| 2017/12/22 | 4,900 | 4,965 | 4,860 | 4,955 | 8,600 |
| 2017/12/21 | 4,715 | 4,890 | 4,715 | 4,845 | 9,200 |
| 2017/12/20 | 4,905 | 4,960 | 4,630 | 4,770 | 34,400 |
| 2017/12/19 | 4,955 | 5,180 | 4,900 | 4,990 | 76,100 |
| 2017/12/18 | 4,885 | 4,885 | 4,660 | 4,885 | 114,600 |
| 2017/12/15 | 4,200 | 4,210 | 4,170 | 4,185 | 6,100 |
| 2017/12/14 | 4,215 | 4,250 | 4,185 | 4,215 | 11,500 |
| 2017/12/13 | 4,400 | 4,400 | 4,225 | 4,265 | 17,900 |
| 2017/12/12 | 4,440 | 4,575 | 4,410 | 4,410 | 7,900 |
| 2017/12/11 | 4,370 | 4,450 | 4,370 | 4,440 | 20,600 |
| 2017/12/08 | 4,235 | 4,370 | 4,205 | 4,370 | 12,300 |
| 2017/12/07 | 4,250 | 4,285 | 4,200 | 4,235 | 6,000 |
| 2017/12/06 | 4,300 | 4,305 | 4,200 | 4,255 | 16,500 |
| 2017/12/05 | 4,450 | 4,450 | 4,305 | 4,305 | 11,300 |
| 2017/12/04 | 4,535 | 4,535 | 4,430 | 4,435 | 8,600 |
| 2017/12/01 | 4,490 | 4,555 | 4,430 | 4,535 | 7,700 |
| 2017/11/30 | 4,500 | 4,525 | 4,340 | 4,485 | 13,800 |
| 2017/11/29 | 4,605 | 4,645 | 4,460 | 4,530 | 19,700 |
| 2017/11/28 | 4,660 | 4,660 | 4,600 | 4,605 | 8,700 |
| 2017/11/27 | 4,615 | 4,670 | 4,615 | 4,620 | 9,900 |
| 2017/11/24 | 4,665 | 4,680 | 4,595 | 4,630 | 17,400 |
| 2017/11/22 | 4,670 | 4,670 | 4,600 | 4,615 | 7,900 |
| 2017/11/21 | 4,725 | 4,725 | 4,600 | 4,670 | 6,800 |
| 2017/11/20 | 4,565 | 4,695 | 4,560 | 4,655 | 9,500 |
| 2017/11/17 | 4,720 | 4,735 | 4,525 | 4,610 | 11,300 |
| 2017/11/16 | 4,620 | 4,740 | 4,515 | 4,690 | 26,600 |
| 2017/11/15 | 4,660 | 4,695 | 4,510 | 4,510 | 60,000 |
| 2017/11/14 | 5,290 | 5,320 | 4,870 | 5,040 | 40,800 |
| 2017/11/13 | 5,380 | 5,410 | 5,250 | 5,320 | 26,400 |
| 2017/11/10 | 5,090 | 5,370 | 5,090 | 5,320 | 37,600 |
| 2017/11/09 | 5,020 | 5,230 | 5,000 | 5,100 | 27,300 |
| 2017/11/08 | 5,020 | 5,070 | 4,955 | 4,990 | 5,500 |
| 2017/11/07 | 5,020 | 5,040 | 4,945 | 5,000 | 7,100 |
| 2017/11/06 | 5,000 | 5,090 | 4,960 | 5,050 | 13,600 |
| 2017/11/02 | 4,910 | 4,940 | 4,885 | 4,935 | 9,800 |
| 2017/11/01 | 5,000 | 5,030 | 4,925 | 4,935 | 7,600 |
| 2017/10/31 | 4,990 | 5,030 | 4,910 | 4,995 | 11,600 |
| 2017/10/30 | 5,090 | 5,230 | 4,955 | 5,030 | 50,200 |
| 2017/10/27 | 4,965 | 4,965 | 4,905 | 4,950 | 6,200 |
| 2017/10/26 | 4,955 | 5,000 | 4,855 | 4,920 | 8,400 |
| 2017/10/25 | 5,100 | 5,100 | 4,820 | 4,910 | 24,400 |
| 2017/10/24 | 4,835 | 5,140 | 4,790 | 5,100 | 36,700 |
| 2017/10/23 | 4,720 | 4,795 | 4,695 | 4,765 | 7,400 |
| 2017/10/20 | 4,685 | 4,685 | 4,550 | 4,635 | 8,100 |
| 2017/10/19 | 4,760 | 4,795 | 4,675 | 4,705 | 6,300 |
| 2017/10/18 | 4,750 | 4,775 | 4,670 | 4,760 | 8,100 |
| 2017/10/17 | 4,695 | 4,730 | 4,535 | 4,625 | 12,100 |
| 2017/10/16 | 4,810 | 4,825 | 4,650 | 4,700 | 12,500 |
| 2017/10/13 | 4,800 | 4,830 | 4,780 | 4,800 | 5,600 |
| 2017/10/12 | 4,850 | 4,925 | 4,790 | 4,800 | 11,500 |
| 2017/10/11 | 4,910 | 4,910 | 4,850 | 4,850 | 5,800 |
| 2017/10/10 | 4,905 | 5,030 | 4,810 | 4,865 | 11,200 |
| 2017/10/06 | 4,815 | 4,975 | 4,790 | 4,965 | 16,700 |
| 2017/10/05 | 4,910 | 5,000 | 4,780 | 4,885 | 15,700 |
| 2017/10/04 | 5,070 | 5,110 | 4,905 | 4,905 | 14,400 |
| 2017/10/03 | 5,050 | 5,300 | 5,030 | 5,030 | 28,000 |
| 2017/10/02 | 4,970 | 5,060 | 4,920 | 5,000 | 11,700 |
| 2017/09/29 | 4,920 | 4,980 | 4,900 | 4,900 | 14,600 |
| 2017/09/28 | 5,060 | 5,060 | 4,945 | 4,990 | 12,900 |
| 2017/09/27 | 4,935 | 5,090 | 4,935 | 5,020 | 11,700 |
| 2017/09/26 | 5,050 | 5,050 | 4,930 | 4,930 | 13,300 |
| 2017/09/25 | 5,090 | 5,090 | 4,945 | 5,070 | 11,400 |
| 2017/09/22 | 5,100 | 5,100 | 4,805 | 4,920 | 20,700 |
| 2017/09/21 | 5,180 | 5,200 | 4,980 | 5,070 | 26,300 |
| 2017/09/20 | 4,800 | 5,250 | 4,790 | 5,150 | 32,200 |
| 2017/09/19 | 4,855 | 4,855 | 4,755 | 4,780 | 12,900 |
| 2017/09/15 | 4,670 | 4,715 | 4,535 | 4,715 | 13,500 |
| 2017/09/14 | 4,655 | 4,655 | 4,595 | 4,630 | 7,100 |
| 2017/09/13 | 4,670 | 4,705 | 4,565 | 4,570 | 9,400 |
| 2017/09/12 | 4,630 | 4,670 | 4,550 | 4,660 | 10,900 |
| 2017/09/11 | 4,640 | 4,675 | 4,440 | 4,490 | 23,800 |
| 2017/09/08 | 4,605 | 4,665 | 4,410 | 4,510 | 18,600 |
| 2017/09/07 | 4,805 | 4,880 | 4,625 | 4,630 | 11,300 |
| 2017/09/06 | 4,640 | 4,810 | 4,555 | 4,730 | 14,500 |
| 2017/09/05 | 5,050 | 5,050 | 4,600 | 4,850 | 26,600 |
| 2017/09/04 | 5,190 | 5,210 | 4,960 | 5,060 | 12,200 |
| 2017/09/01 | 5,250 | 5,400 | 5,250 | 5,290 | 15,900 |
| 2017/08/31 | 5,500 | 5,500 | 5,250 | 5,250 | 32,100 |
| 2017/08/30 | 5,050 | 5,350 | 5,000 | 5,350 | 26,700 |
| 2017/08/29 | 5,040 | 5,070 | 4,990 | 5,000 | 9,900 |
| 2017/08/28 | 5,120 | 5,220 | 5,040 | 5,110 | 9,500 |
| 2017/08/25 | 5,320 | 5,350 | 5,110 | 5,130 | 19,700 |
| 2017/08/24 | 4,930 | 5,270 | 4,920 | 5,220 | 39,900 |
| 2017/08/23 | 4,940 | 4,940 | 4,845 | 4,940 | 10,500 |
| 2017/08/22 | 4,800 | 4,920 | 4,800 | 4,920 | 8,100 |
| 2017/08/21 | 4,910 | 4,910 | 4,810 | 4,810 | 8,500 |
| 2017/08/18 | 4,985 | 5,000 | 4,850 | 4,910 | 30,100 |
| 2017/08/17 | 5,120 | 5,200 | 5,030 | 5,070 | 13,300 |
| 2017/08/16 | 5,040 | 5,200 | 5,020 | 5,200 | 21,200 |
| 2017/08/15 | 5,450 | 5,450 | 4,995 | 5,100 | 45,900 |
| 2017/08/14 | 5,590 | 5,660 | 5,250 | 5,300 | 32,900 |
| 2017/08/10 | 5,810 | 5,810 | 5,600 | 5,700 | 15,700 |
| 2017/08/09 | 5,630 | 5,800 | 5,540 | 5,790 | 17,800 |
| 2017/08/08 | 5,520 | 5,670 | 5,450 | 5,620 | 21,000 |
| 2017/08/07 | 5,730 | 5,850 | 5,460 | 5,580 | 23,300 |
| 2017/08/04 | 5,480 | 5,700 | 5,350 | 5,700 | 27,100 |
| 2017/08/03 | 5,800 | 5,810 | 5,500 | 5,550 | 35,700 |
| 2017/08/02 | 6,000 | 6,000 | 5,700 | 5,780 | 42,800 |
| 2017/08/01 | 6,140 | 6,380 | 5,740 | 5,820 | 134,500 |
| 2017/07/31 | 5,840 | 6,170 | 5,820 | 6,040 | 77,400 |
| 2017/07/28 | 6,000 | 6,300 | 5,660 | 5,710 | 151,700 |
| 2017/07/27 | 6,640 | 6,700 | 6,060 | 6,140 | 349,300 |
| 2017/07/26 | 6,070 | 6,920 | 5,930 | 6,700 | 1,002,100 |
| 2017/07/25 | 5,750 | 6,150 | 5,480 | 5,950 | 706,100 |
| 2017/07/24 | 5,030 | 5,190 | 4,940 | 5,150 | 16,400 |
| 2017/07/21 | 5,120 | 5,210 | 5,000 | 5,060 | 24,800 |
| 2017/07/20 | 5,430 | 5,480 | 5,050 | 5,180 | 49,100 |
| 2017/07/19 | 5,280 | 5,550 | 5,120 | 5,510 | 62,800 |
| 2017/07/18 | 5,350 | 5,510 | 5,240 | 5,320 | 87,500 |
| 2017/07/14 | 4,915 | 5,530 | 4,915 | 5,250 | 171,100 |
| 2017/07/13 | 5,020 | 5,370 | 4,790 | 4,845 | 119,000 |
| 2017/07/12 | 5,350 | 5,370 | 4,905 | 4,950 | 78,300 |
| 2017/07/11 | 5,620 | 5,630 | 5,350 | 5,350 | 63,100 |
| 2017/07/10 | 5,900 | 5,910 | 5,540 | 5,540 | 84,600 |
| 2017/07/07 | 5,270 | 5,840 | 5,150 | 5,800 | 207,100 |
| 2017/07/06 | 6,000 | 6,060 | 5,220 | 5,350 | 264,100 |
| 2017/07/05 | 6,060 | 6,300 | 5,550 | 5,650 | 437,100 |
| 2017/07/04 | 5,400 | 6,400 | 5,310 | 6,090 | 1,227,000 |
| 2017/07/03 | 4,350 | 5,400 | 4,265 | 5,400 | 672,600 |
| 2017/06/30 | 4,515 | 5,200 | 4,455 | 4,700 | 1,400,200 |