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
2022-12-021,9441,9451,9271,94010,0001,940
2022-12-011,9561,9561,9391,9476,4001,947
2022-11-301,9631,9721,9571,9573,3001,957
2022-11-291,9861,9861,9531,9668,9001,966
2022-11-281,9841,9871,9651,9774,9001,977
2022-11-251,9981,9981,9791,9881,0001,988
2022-11-241,9712,0011,9712,0007,5002,000
2022-11-221,9631,9711,9621,9714,4001,971
2022-11-211,9811,9811,9591,9684,2001,968
2022-11-181,9581,9791,9551,9586,8001,958
2022-11-171,9581,9671,9561,9671,4001,967
2022-11-161,9681,9681,9551,9624,2001,962
2022-11-151,9651,9841,9651,9765,9001,976
2022-11-141,9731,9901,9651,9695,1001,969
2022-11-111,9951,9951,9591,9737,3001,973
2022-11-101,9632,0021,9631,9759,1001,975
2022-11-091,9621,9831,9471,9625,6001,962
2022-11-081,9741,9741,9511,9625,7001,962
2022-11-071,9631,9741,9551,9553,6001,955
2022-11-041,9891,9951,9601,9687,8001,968
2022-11-022,0162,0181,9891,9897,7001,989
2022-11-012,0722,0872,0212,0215,5002,021
2022-10-312,0202,0821,9722,08223,9002,082
2022-10-281,9632,0001,9252,00090,8002,000
2022-10-271,9451,9891,9451,96611,0001,966
2022-10-261,9371,9991,9371,97915,3001,979
2022-10-251,9061,9571,8901,95317,5001,953
2022-10-241,9241,9291,9021,9158,6001,915
2022-10-211,9381,9431,8971,90112,7001,901
2022-10-201,9701,9701,9371,95715,5001,957
2022-10-191,9971,9971,9701,97811,5001,978
2022-10-182,0092,0201,9792,0049,7002,004
2022-10-172,0272,0582,0022,00213,2002,002
2022-10-141,9652,0031,9651,99311,9001,993
2022-10-131,9981,9981,9541,96512,4001,965
2022-10-121,9902,0241,9902,02013,3002,020
2022-10-112,0102,0291,9862,0229,5002,022
2022-10-072,0412,0442,0152,0386,9002,038
2022-10-062,0492,0992,0342,0727,1002,072
2022-10-052,0632,0982,0262,0716,6002,071
2022-10-042,0452,0632,0112,0638,1002,063
2022-10-032,0162,0161,9652,0047,6002,004
2022-09-302,0592,0591,9962,0167,7002,016
2022-09-292,0002,0651,9932,06517,1002,065
2022-09-281,9862,0021,9412,00030,3002,000
2022-09-271,9791,9791,9341,9349,4001,934
2022-09-261,9791,9891,9371,94014,4001,940
2022-09-222,0142,0141,9731,97311,1001,973
2022-09-212,0152,0191,9712,0089,5002,008
2022-09-202,0082,0231,9851,9929,3001,992
2022-09-162,0252,0251,9761,98410,2001,984
2022-09-152,0442,0441,9961,9967,4001,996
2022-09-142,0312,0502,0202,0407,9002,040
2022-09-132,0342,0512,0272,04211,3002,042
2022-09-122,0142,0301,9962,0278,1002,027
2022-09-092,0132,0271,9842,02718,3002,027
2022-09-081,9621,9931,9541,97311,6001,973
2022-09-072,0202,0201,9671,96711,2001,967
2022-09-061,9922,0141,9862,0136,1002,013
2022-09-052,0282,0281,9901,9917,8001,991
2022-09-022,0222,0482,0162,04818,4002,048
2022-09-012,0142,0432,0112,01111,1002,011
2022-08-312,0472,0582,0002,04410,1002,044
2022-08-301,9972,0461,9972,04513,4002,045
2022-08-291,9491,9991,9411,98311,3001,983
2022-08-261,9501,9541,9451,9543,4001,954
2022-08-251,9561,9561,9501,9501,0001,950
2022-08-241,9741,9741,9451,9463,4001,946
2022-08-231,9631,9671,9531,9553,1001,955
2022-08-221,9731,9731,9551,9583,7001,958
2022-08-191,9991,9991,9821,9824,3001,982
2022-08-181,9922,0081,9761,9825,2001,982
2022-08-171,9882,0091,9861,9906,8001,990
2022-08-161,9902,0011,9791,9797,8001,979
2022-08-152,0432,0451,9891,98912,3001,989
2022-08-122,0372,0872,0372,0455,2002,045
2022-08-102,0472,0672,0362,0366,6002,036
2022-08-092,2022,2022,0362,04013,7002,040
2022-08-082,1792,2322,1792,18617,4002,186
2022-08-052,1312,2642,1222,24116,2002,241
2022-08-042,0812,1522,0772,1527,1002,152
2022-08-032,0412,0662,0402,06616,7002,066
2022-08-022,1182,1222,0402,0415,8002,041
2022-08-012,1832,1832,0962,11610,6002,116
2022-07-292,2222,2232,1762,1837,4002,183
2022-07-282,1802,2462,1802,23615,3002,236
2022-07-272,1592,1702,1542,1553,6002,155
2022-07-262,1832,1852,1572,1693,5002,169
2022-07-252,2232,2232,1512,1684,4002,168
2022-07-222,1942,2392,1762,21416,4002,214
2022-07-212,1272,1942,1272,19410,2002,194
2022-07-202,1492,1852,1282,1649,7002,164
2022-07-192,1302,1392,0792,1364,1002,136
2022-07-152,0712,1462,0712,1406,4002,140
2022-07-142,0612,1492,0612,1159,8002,115
2022-07-132,0212,0892,0212,0814,7002,081
2022-07-122,0492,0492,0092,0428,4002,042
2022-07-112,0062,0532,0052,05211,8002,052
2022-07-081,9622,0361,9621,98013,4001,980
2022-07-071,9922,0031,9601,96612,5001,966
2022-07-062,0012,0191,9862,00110,4002,001
2022-07-051,9732,0521,9732,00126,9002,001
2022-07-041,9872,0661,9872,05911,8002,059
2022-07-011,9751,9751,9411,95412,5001,954
2022-06-302,0082,0381,9471,98519,3001,985
2022-06-291,9522,0031,9222,00322,0002,003
2022-06-281,9211,9561,9191,9566,7001,956
2022-06-271,8781,9301,8781,9205,9001,920
2022-06-241,8871,8941,8701,8787,7001,878
2022-06-231,8841,8911,8591,8693,8001,869
2022-06-221,8741,9011,8641,8995,5001,899
2022-06-211,8621,8741,8501,8746,2001,874
2022-06-201,8451,8461,8221,82211,5001,822
2022-06-171,8701,8791,8221,82218,7001,822
2022-06-161,8871,9041,8831,8859,2001,885
2022-06-151,9031,9141,8751,88712,1001,887
2022-06-141,9331,9341,9041,9227,7001,922
2022-06-131,9231,9441,9191,9336,4001,933
2022-06-101,9981,9981,9611,9617,8001,961
2022-06-091,9851,9921,9721,9724,0001,972
2022-06-081,9991,9991,9721,9897,7001,989
2022-06-072,0002,0001,9761,9852,7001,985
2022-06-061,9811,9921,9651,9884,2001,988
2022-06-031,9851,9971,9721,98513,2001,985
2022-06-021,9882,0071,9621,9907,5001,990
2022-06-011,9662,0131,9462,0088,5002,008
2022-05-311,9242,0161,9111,98520,7001,985
2022-05-301,8601,9601,8401,96028,5001,960
2022-05-271,8341,8441,8221,8443,3001,844
2022-05-261,8131,8291,8131,8283,6001,828
2022-05-251,8251,8251,8081,8166,1001,816
2022-05-241,8341,8401,8251,8253,7001,825
2022-05-231,8381,8541,8381,8504,3001,850
2022-05-201,8261,8381,8201,8383,5001,838
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