7937 (株)ツツミの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-08	2,092	2,107	2,075	2,075	9,200	2,075
2023-06-07	2,086	2,130	2,080	2,090	7,000	2,090
2023-06-06	2,099	2,105	2,082	2,098	1,900	2,098
2023-06-05	2,080	2,103	2,079	2,094	6,100	2,094
2023-06-02	2,103	2,109	2,060	2,080	8,900	2,080
2023-06-01	2,085	2,114	2,066	2,103	6,700	2,103
2023-05-31	2,108	2,116	2,047	2,047	11,800	2,047
2023-05-30	2,107	2,118	2,104	2,104	1,400	2,104
2023-05-29	2,113	2,146	2,113	2,122	3,200	2,122
2023-05-26	2,131	2,139	2,108	2,113	6,600	2,113
2023-05-25	2,163	2,179	2,133	2,137	8,400	2,137
2023-05-24	2,189	2,191	2,171	2,176	2,200	2,176
2023-05-23	2,209	2,219	2,180	2,198	6,700	2,198
2023-05-22	2,218	2,224	2,183	2,224	10,000	2,224
2023-05-19	2,239	2,259	2,215	2,218	14,400	2,218
2023-05-18	2,270	2,271	2,235	2,260	9,900	2,260
2023-05-17	2,280	2,288	2,270	2,270	3,800	2,270
2023-05-16	2,272	2,290	2,270	2,276	5,000	2,276
2023-05-15	2,279	2,293	2,270	2,285	6,600	2,285
2023-05-12	2,260	2,286	2,214	2,260	16,000	2,260
2023-05-11	2,231	2,255	2,231	2,243	1,800	2,243
2023-05-10	2,238	2,254	2,201	2,231	5,400	2,231
2023-05-09	2,249	2,262	2,244	2,252	6,400	2,252
2023-05-08	2,242	2,278	2,233	2,249	13,100	2,249
2023-05-02	2,238	2,248	2,226	2,239	4,500	2,239
2023-05-01	2,253	2,260	2,233	2,238	4,800	2,238
2023-04-28	2,184	2,268	2,184	2,253	26,500	2,253
2023-04-27	2,187	2,239	2,148	2,148	36,000	2,148
2023-04-26	2,250	2,250	2,202	2,210	8,700	2,210
2023-04-25	2,231	2,274	2,230	2,251	11,700	2,251
2023-04-24	2,228	2,241	2,211	2,231	6,600	2,231
2023-04-21	2,236	2,247	2,233	2,239	6,900	2,239
2023-04-20	2,233	2,253	2,233	2,241	5,800	2,241
2023-04-19	2,244	2,270	2,239	2,250	5,800	2,250
2023-04-18	2,238	2,275	2,238	2,250	13,100	2,250
2023-04-17	2,280	2,280	2,245	2,251	13,500	2,251
2023-04-14	2,247	2,292	2,240	2,262	18,300	2,262
2023-04-13	2,200	2,213	2,182	2,210	10,800	2,210
2023-04-12	2,193	2,226	2,180	2,200	21,000	2,200
2023-04-11	2,212	2,212	2,125	2,172	26,200	2,172
2023-04-10	2,211	2,238	2,199	2,212	21,100	2,212
2023-04-07	2,191	2,244	2,191	2,217	7,900	2,217
2023-04-06	2,256	2,275	2,177	2,199	33,500	2,199
2023-04-05	2,285	2,306	2,265	2,265	20,300	2,265
2023-04-04	2,315	2,329	2,297	2,303	10,900	2,303
2023-04-03	2,320	2,333	2,298	2,315	10,700	2,315
2023-03-31	2,352	2,359	2,312	2,320	17,700	2,320
2023-03-30	2,270	2,375	2,270	2,326	44,200	2,326
2023-03-29	2,238	2,334	2,238	2,320	84,500	2,320
2023-03-28	2,254	2,262	2,199	2,208	18,200	2,208
2023-03-27	2,320	2,325	2,255	2,266	26,500	2,266
2023-03-24	2,254	2,364	2,245	2,320	19,400	2,320
2023-03-23	2,231	2,255	2,231	2,255	7,500	2,255
2023-03-22	2,238	2,263	2,231	2,263	5,000	2,263
2023-03-20	2,201	2,250	2,181	2,196	8,700	2,196
2023-03-17	2,168	2,196	2,123	2,181	14,000	2,181
2023-03-16	2,207	2,207	2,133	2,157	8,800	2,157
2023-03-15	2,258	2,328	2,243	2,257	13,200	2,257
2023-03-14	2,223	2,291	2,171	2,250	16,100	2,250
2023-03-13	2,286	2,314	2,155	2,223	25,300	2,223
2023-03-10	2,320	2,327	2,282	2,321	65,500	2,321
2023-03-09	2,344	2,344	2,302	2,317	32,600	2,317
2023-03-08	2,250	2,336	2,226	2,323	19,700	2,323
2023-03-07	2,260	2,298	2,247	2,252	24,800	2,252
2023-03-06	2,188	2,260	2,146	2,260	35,800	2,260
2023-03-03	2,223	2,228	2,065	2,138	97,900	2,138
2023-03-02	1,991	2,024	1,990	2,023	21,400	2,023
2023-03-01	1,991	1,991	1,972	1,972	4,000	1,972
2023-02-28	1,981	1,993	1,960	1,991	13,700	1,991
2023-02-27	1,965	1,965	1,947	1,958	22,300	1,958
2023-02-24	1,983	1,990	1,969	1,985	13,000	1,985
2023-02-22	1,977	1,977	1,953	1,961	4,100	1,961
2023-02-21	1,988	1,989	1,965	1,974	4,500	1,974
2023-02-20	1,967	1,987	1,967	1,987	10,800	1,987
2023-02-17	1,958	1,965	1,955	1,955	9,700	1,955
2023-02-16	1,938	1,957	1,935	1,957	8,000	1,957
2023-02-15	1,920	1,933	1,920	1,930	4,100	1,930
2023-02-14	1,921	1,921	1,912	1,917	8,500	1,917
2023-02-13	1,920	1,926	1,912	1,921	7,500	1,921
2023-02-10	1,898	1,921	1,898	1,920	15,700	1,920
2023-02-09	1,905	1,908	1,899	1,904	7,700	1,904
2023-02-08	1,896	1,903	1,895	1,903	10,800	1,903
2023-02-07	1,898	1,900	1,895	1,896	5,600	1,896
2023-02-06	1,883	1,906	1,883	1,898	11,600	1,898
2023-02-03	1,900	1,900	1,883	1,883	9,900	1,883
2023-02-02	1,914	1,915	1,895	1,909	13,500	1,909
2023-02-01	1,935	1,940	1,914	1,926	10,000	1,926
2023-01-31	1,956	1,956	1,912	1,916	14,400	1,916
2023-01-30	1,936	1,977	1,921	1,956	86,000	1,956
2023-01-27	1,912	1,934	1,908	1,925	13,000	1,925
2023-01-26	1,917	1,930	1,911	1,919	4,900	1,919
2023-01-25	1,925	1,940	1,910	1,925	8,400	1,925
2023-01-24	1,919	1,944	1,906	1,938	20,100	1,938
2023-01-23	1,910	1,928	1,891	1,918	11,900	1,918
2023-01-20	1,872	1,909	1,872	1,906	10,200	1,906
2023-01-19	1,866	1,893	1,844	1,872	9,400	1,872
2023-01-18	1,842	1,874	1,842	1,857	12,400	1,857
2023-01-17	1,837	1,859	1,837	1,841	5,200	1,841
2023-01-16	1,867	1,867	1,834	1,837	7,600	1,837
2023-01-13	1,830	1,864	1,829	1,858	13,800	1,858
2023-01-12	1,862	1,863	1,827	1,827	17,800	1,827
2023-01-11	1,865	1,878	1,862	1,868	2,800	1,868
2023-01-10	1,870	1,875	1,863	1,865	8,400	1,865
2023-01-06	1,866	1,880	1,865	1,870	8,700	1,870
2023-01-05	1,878	1,878	1,865	1,866	7,400	1,866
2023-01-04	1,884	1,891	1,877	1,878	6,200	1,878

分割・併合履歴： [1995-03-28]1株→1.2株 [1992-03-26]1株→1.2株

7937 (株)ツツミ の時系列データ [2023年度]

7937 (株)ツツミの時系列データ [2023年度]