7937 (株)ツツミ の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-191,8311,8381,8101,8116,9001,811
2022-05-181,8441,8501,8271,83611,8001,836
2022-05-171,8591,8601,8381,8448,5001,844
2022-05-161,9101,9121,8581,87011,6001,870
2022-05-131,8811,9031,8771,89611,8001,896
2022-05-121,8761,9411,8761,8819,8001,881
2022-05-111,8891,9231,8781,8909,9001,890
2022-05-101,9101,9131,8851,89811,6001,898
2022-05-091,9521,9521,9131,9358,4001,935
2022-05-061,9121,9521,9071,9529,0001,952
2022-05-021,8771,9181,8741,9116,8001,911
2022-04-281,8941,8941,8521,8815,0001,881
2022-04-271,8301,8991,8071,89917,2001,899
2022-04-261,8461,8461,8311,8311,7001,831
2022-04-251,8321,8371,8281,8285,3001,828
2022-04-221,8461,8561,8461,8511,4001,851
2022-04-211,8651,8741,8651,8703,2001,870
2022-04-201,8311,8651,8311,8654,2001,865
2022-04-191,8401,8441,8291,8373,4001,837
2022-04-181,8551,8551,8301,8305,9001,830
2022-04-151,8561,8611,8531,8564,7001,856
2022-04-141,8651,8661,8541,8663,6001,866
2022-04-131,8551,8641,8521,86111,0001,861
2022-04-121,8541,8581,8531,8536,4001,853
2022-04-111,8581,8611,8541,85610,2001,856
2022-04-081,8641,8661,8541,85823,2001,858
2022-04-071,8601,8671,8601,8618,4001,861
2022-04-061,8821,8821,8691,8728,5001,872
2022-04-051,9031,9041,8851,8876,9001,887
2022-04-041,8921,8921,8771,8826,3001,882
2022-04-011,8861,8991,8751,8938,3001,893
2022-03-311,8991,8991,8821,88210,6001,882
2022-03-301,9051,9051,8851,90030,2001,900
2022-03-291,8961,9321,8961,91659,2001,916
2022-03-281,8971,9021,8801,89013,1001,890
2022-03-251,9021,9451,8961,89721,8001,897
2022-03-241,8781,9081,8781,9089,0001,908
2022-03-231,8751,9101,8751,89422,6001,894
2022-03-221,8731,9001,8731,87527,8001,875
2022-03-181,9131,9141,8401,87363,1001,873
2022-03-171,9332,0101,9111,93326,9001,933
2022-03-161,8461,9241,8461,90831,6001,908
2022-03-151,8401,8541,8401,84612,9001,846
2022-03-141,8671,8701,8421,85030,5001,850
2022-03-111,8661,8981,8641,86636,0001,866
2022-03-101,8821,9021,8741,90213,6001,902
2022-03-091,8591,8701,8391,83918,3001,839
2022-03-081,8691,8791,8341,84716,6001,847
2022-03-071,8781,8781,8691,86918,4001,869
2022-03-041,8881,8881,8791,87929,6001,879
2022-03-031,8811,8881,8801,8887,3001,888
2022-03-021,8731,8881,8731,8806,8001,880
2022-03-011,8881,9031,8781,87811,3001,878
2022-02-281,8741,8931,8741,8836,7001,883
2022-02-251,8891,8941,8731,87319,3001,873
2022-02-241,8801,8811,8631,8817,5001,881
2022-02-221,8611,8731,8601,8714,3001,871
2022-02-211,8591,8691,8551,8694,2001,869
2022-02-181,8191,8541,8191,8547,4001,854
2022-02-171,8261,8261,8071,8153,8001,815
2022-02-161,8031,8421,7911,8156,2001,815
2022-02-151,8081,8931,8001,8027,2001,802
2022-02-141,8121,8121,7891,7959,7001,795
2022-02-101,8131,8211,8031,8127,7001,812
2022-02-091,8171,8341,8111,8145,5001,814
2022-02-081,8581,8581,8101,8239,8001,823
2022-02-071,9051,9191,8631,8637,4001,863
2022-02-041,8341,8831,7871,88312,8001,883
2022-02-031,8301,8661,7741,7747,6001,774
2022-02-021,8081,9001,8081,8279,5001,827
2022-02-011,8211,8301,7951,8084,0001,808
2022-01-311,8041,8041,7841,8044,1001,804
2022-01-281,7741,7741,7551,7647,2001,764
2022-01-271,8151,8181,7561,7566,3001,756
2022-01-261,7811,8201,7811,8203,1001,820
2022-01-251,8081,8141,7611,7669,5001,766
2022-01-241,7971,8101,7971,8004,6001,800
2022-01-211,7871,8071,7791,7964,4001,796
2022-01-201,7931,8151,7821,7876,2001,787
2022-01-191,8121,8271,7741,77411,6001,774
2022-01-181,8331,8521,8121,8126,4001,812
2022-01-171,8391,8561,8331,8334,1001,833
2022-01-141,8421,8491,8341,8417,7001,841
2022-01-131,8721,9001,8481,8496,6001,849
2022-01-121,8661,8971,8661,8793,5001,879
2022-01-111,8621,8731,8541,8606,8001,860
2022-01-071,9061,9081,8631,86411,8001,864
2022-01-061,9471,9501,9001,9057,2001,905
2022-01-051,9801,9991,9701,9723,2001,972
2022-01-041,9421,9591,9401,9593,1001,959

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