7937 (株)ツツミ の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 9,150 | 9,200 | 9,100 | 9,100 | 2,300 | 7,583.33 |
| 1994-12-29 | 9,200 | 9,250 | 9,150 | 9,250 | 17,900 | 7,708.33 |
| 1994-12-28 | 9,300 | 9,300 | 9,200 | 9,200 | 9,800 | 7,666.67 |
| 1994-12-27 | 9,000 | 9,210 | 9,000 | 9,200 | 18,200 | 7,666.67 |
| 1994-12-26 | 9,000 | 9,000 | 8,880 | 8,990 | 7,700 | 7,491.67 |
| 1994-12-22 | 8,760 | 8,840 | 8,760 | 8,820 | 5,900 | 7,350 |
| 1994-12-21 | 8,500 | 8,750 | 8,400 | 8,750 | 9,100 | 7,291.67 |
| 1994-12-20 | 8,400 | 8,510 | 8,370 | 8,500 | 15,900 | 7,083.33 |
| 1994-12-19 | 8,540 | 8,550 | 8,310 | 8,420 | 8,000 | 7,016.67 |
| 1994-12-16 | 9,000 | 9,000 | 8,530 | 8,640 | 18,400 | 7,200 |
| 1994-12-15 | 9,010 | 9,010 | 9,000 | 9,010 | 15,100 | 7,508.33 |
| 1994-12-14 | 9,020 | 9,020 | 9,010 | 9,010 | 10,700 | 7,508.33 |
| 1994-12-13 | 9,060 | 9,060 | 9,030 | 9,030 | 7,800 | 7,525 |
| 1994-12-12 | 9,060 | 9,070 | 9,040 | 9,040 | 15,800 | 7,533.33 |
| 1994-12-09 | 9,080 | 9,090 | 9,060 | 9,070 | 9,300 | 7,558.33 |
| 1994-12-08 | 9,120 | 9,130 | 9,070 | 9,080 | 13,300 | 7,566.67 |
| 1994-12-07 | 9,060 | 9,100 | 9,060 | 9,100 | 3,600 | 7,583.33 |
| 1994-12-06 | 9,050 | 9,100 | 9,050 | 9,100 | 9,100 | 7,583.33 |
| 1994-12-05 | 9,080 | 9,100 | 9,080 | 9,100 | 7,800 | 7,583.33 |
| 1994-12-02 | 9,110 | 9,130 | 9,090 | 9,100 | 2,900 | 7,583.33 |
| 1994-12-01 | 9,050 | 9,150 | 9,050 | 9,110 | 9,100 | 7,591.67 |
| 1994-11-30 | 9,250 | 9,300 | 9,100 | 9,110 | 14,500 | 7,591.67 |
| 1994-11-29 | 9,300 | 9,300 | 9,110 | 9,220 | 4,800 | 7,683.33 |
| 1994-11-28 | 9,110 | 9,150 | 9,090 | 9,120 | 17,600 | 7,600 |
| 1994-11-25 | 9,250 | 9,250 | 9,110 | 9,110 | 6,300 | 7,591.67 |
| 1994-11-24 | 9,110 | 9,300 | 9,110 | 9,250 | 10,300 | 7,708.33 |
| 1994-11-22 | 9,360 | 9,360 | 9,200 | 9,200 | 10,200 | 7,666.67 |
| 1994-11-21 | 9,320 | 9,320 | 9,200 | 9,320 | 13,400 | 7,766.67 |
| 1994-11-18 | 9,400 | 9,400 | 9,350 | 9,350 | 6,800 | 7,791.67 |
| 1994-11-17 | 9,600 | 9,600 | 9,300 | 9,450 | 4,100 | 7,875 |
| 1994-11-16 | 9,480 | 9,700 | 9,450 | 9,680 | 4,300 | 8,066.67 |
| 1994-11-15 | 9,320 | 9,500 | 9,320 | 9,490 | 4,000 | 7,908.33 |
| 1994-11-14 | 9,250 | 9,320 | 9,250 | 9,320 | 20,400 | 7,766.67 |
| 1994-11-11 | 9,200 | 9,260 | 9,200 | 9,260 | 6,100 | 7,716.67 |
| 1994-11-10 | 9,300 | 9,310 | 9,200 | 9,200 | 8,800 | 7,666.67 |
| 1994-11-09 | 9,510 | 9,510 | 9,350 | 9,360 | 7,200 | 7,800 |
| 1994-11-08 | 9,750 | 9,750 | 9,550 | 9,550 | 6,300 | 7,958.33 |
| 1994-11-07 | 10,000 | 10,000 | 9,650 | 9,650 | 7,100 | 8,041.67 |
| 1994-11-04 | 10,000 | 10,100 | 9,930 | 10,000 | 16,300 | 8,333.33 |
| 1994-11-02 | 9,550 | 10,300 | 9,550 | 10,100 | 23,300 | 8,416.67 |
| 1994-11-01 | 9,250 | 9,550 | 9,160 | 9,500 | 26,100 | 7,916.67 |
| 1994-10-31 | 9,100 | 9,200 | 9,100 | 9,160 | 17,600 | 7,633.33 |
| 1994-10-28 | 9,150 | 9,150 | 9,010 | 9,100 | 16,000 | 7,583.33 |
| 1994-10-27 | 9,400 | 9,400 | 9,150 | 9,150 | 16,600 | 7,625 |
| 1994-10-26 | 9,450 | 9,470 | 9,300 | 9,300 | 10,900 | 7,750 |
| 1994-10-25 | 9,650 | 9,660 | 9,450 | 9,590 | 12,400 | 7,991.67 |
| 1994-10-24 | 9,610 | 9,660 | 9,610 | 9,660 | 14,900 | 8,050 |
| 1994-10-21 | 9,810 | 9,810 | 9,600 | 9,710 | 18,200 | 8,091.67 |
| 1994-10-20 | 9,900 | 9,900 | 9,870 | 9,890 | 11,400 | 8,241.67 |
| 1994-10-19 | 10,000 | 10,000 | 9,890 | 9,890 | 12,700 | 8,241.67 |
| 1994-10-18 | 10,000 | 10,100 | 10,000 | 10,000 | 7,400 | 8,333.33 |
| 1994-10-17 | 10,000 | 10,100 | 10,000 | 10,100 | 7,500 | 8,416.67 |
| 1994-10-14 | 10,000 | 10,100 | 9,990 | 10,100 | 17,500 | 8,416.67 |
| 1994-10-13 | 10,100 | 10,100 | 10,000 | 10,100 | 16,400 | 8,416.67 |
| 1994-10-12 | 10,000 | 10,200 | 10,000 | 10,100 | 25,700 | 8,416.67 |
| 1994-10-11 | 10,100 | 10,100 | 10,000 | 10,000 | 16,500 | 8,333.33 |
| 1994-10-07 | 10,100 | 10,100 | 10,000 | 10,000 | 15,100 | 8,333.33 |
| 1994-10-06 | 10,000 | 10,100 | 10,000 | 10,100 | 7,500 | 8,416.67 |
| 1994-10-05 | 9,970 | 10,100 | 9,950 | 10,100 | 12,000 | 8,416.67 |
| 1994-10-04 | 10,000 | 10,000 | 9,950 | 9,970 | 8,800 | 8,308.33 |
| 1994-10-03 | 10,100 | 10,300 | 9,990 | 10,000 | 20,500 | 8,333.33 |
| 1994-09-30 | 10,200 | 10,400 | 10,100 | 10,200 | 8,200 | 8,500 |
| 1994-09-29 | 10,000 | 10,200 | 10,000 | 10,100 | 8,900 | 8,416.67 |
| 1994-09-28 | 10,000 | 10,100 | 10,000 | 10,000 | 8,700 | 8,333.33 |
| 1994-09-27 | 10,000 | 10,200 | 10,000 | 10,000 | 9,700 | 8,333.33 |
| 1994-09-26 | 10,000 | 10,000 | 9,960 | 9,980 | 17,800 | 8,316.67 |
| 1994-09-22 | 10,200 | 10,300 | 9,960 | 10,100 | 29,400 | 8,416.67 |
| 1994-09-21 | 9,990 | 10,700 | 9,990 | 10,700 | 82,800 | 8,916.67 |
分割・併合履歴 ： [1995-03-28]1株→1.2株 [1992-03-26]1株→1.2株
