7937 (株)ツツミ の時系列データ [1997年度]

日付始値高値安値終値出来高調整後終値
1997-12-301,6001,6001,5901,6003,7001,600
1997-12-291,5301,5501,5101,5504,4001,550
1997-12-261,5801,5801,5001,5808,2001,580
1997-12-251,5101,6001,5101,5901,6001,590
1997-12-241,5101,6001,5101,56014,8001,560
1997-12-221,5001,5201,5001,52012,3001,520
1997-12-191,4701,5001,4701,5005,9001,500
1997-12-181,5001,5501,4901,55012,7001,550
1997-12-171,4501,4901,4401,48012,5001,480
1997-12-161,4501,5401,4501,53025,3001,530
1997-12-151,5001,5001,4601,5007,0001,500
1997-12-121,5301,5301,4801,50064,1001,500
1997-12-111,4701,5501,4701,49013,5001,490
1997-12-101,5001,5001,4901,4901,5001,490
1997-12-091,5101,5501,5001,5005,8001,500
1997-12-081,5101,5101,5101,5101,3001,510
1997-12-051,5101,5601,5101,5108001,510
1997-12-041,5101,5301,5101,5101,3001,510
1997-12-031,5101,5101,5001,5001,8001,500
1997-12-021,6001,6201,5801,59014,4001,590
1997-12-011,5101,5801,5101,5703,5001,570
1997-11-281,5801,6001,5701,58010,6001,580
1997-11-271,5501,5501,5401,5402,4001,540
1997-11-261,5801,6001,5501,5503,9001,550
1997-11-251,5501,5801,5501,5707,4001,570
1997-11-211,6001,6201,6001,6205,3001,620
1997-11-201,6001,6001,5401,59040,1001,590
1997-11-191,6301,6401,5901,60011,2001,600
1997-11-181,6001,6601,5701,66026,6001,660
1997-11-171,5101,6001,5101,6007,1001,600
1997-11-141,5701,5801,5501,5704,7001,570
1997-11-131,5401,5701,5301,57028,7001,570
1997-11-121,5801,5801,5501,56022,5001,560
1997-11-111,5701,5901,5501,55010,4001,550
1997-11-101,6201,6201,4901,53031,6001,530
1997-11-071,6401,6401,6201,63013,9001,630
1997-11-061,6501,6801,6301,6505,8001,650
1997-11-051,6901,6901,6301,63010,8001,630
1997-11-041,6801,7001,6501,69013,9001,690
1997-10-311,6501,6801,6401,6806,6001,680
1997-10-301,6801,6801,6401,6404,3001,640
1997-10-291,6601,6601,6301,6308,3001,630
1997-10-281,6301,6301,5601,60014,4001,600
1997-10-271,7901,7901,7301,7307,9001,730
1997-10-241,7901,7901,7901,7902,0001,790
1997-10-231,8301,8301,8001,83016,5001,830
1997-10-221,6701,7001,6701,70097,9001,700
1997-10-211,6401,6601,6401,66027,0001,660
1997-10-201,7401,7401,6301,64062,9001,640
1997-10-171,7801,7801,7201,74017,8001,740
1997-10-161,5801,8101,5701,81027,6001,810
1997-10-151,6001,6501,5801,58039,2001,580
1997-10-141,5301,5401,5001,5409,4001,540
1997-10-131,6001,6001,5101,54011,0001,540
1997-10-091,7501,7501,6001,6206,6001,620
1997-10-081,8001,8001,7501,7502,2001,750
1997-10-071,8001,8001,7701,80033,4001,800
1997-10-061,8201,8201,7701,77011,0001,770
1997-10-031,8001,8001,7801,80010,5001,800
1997-10-021,7901,8001,7901,8008,5001,800
1997-10-011,8501,8501,7501,7606,4001,760
1997-09-301,9901,9901,9301,9506,5001,950
1997-09-291,9701,9701,8801,9506,7001,950
1997-09-261,9701,9801,9101,95044,3001,950
1997-09-251,9001,9501,8801,95076,7001,950
1997-09-241,9401,9501,9001,91036,5001,910
1997-09-221,9101,9301,9101,91019,7001,910
1997-09-192,0002,1002,0002,1004,4002,100
1997-09-182,0902,1202,0802,12021,5002,120
1997-09-172,1002,1102,1002,11051,2002,110
1997-09-162,1002,1102,0802,0802,8002,080
1997-09-122,2002,2002,1002,18022,7002,180
1997-09-112,1602,1902,1402,18079,6002,180
1997-09-102,1602,1802,1502,16022,0002,160
1997-09-092,1002,1002,1002,1001,3002,100
1997-09-082,1902,2402,0802,08059,2002,080
1997-09-052,2002,2402,1902,2201,1002,220
1997-09-042,2002,2202,2002,22010,9002,220
1997-09-032,1402,1802,1302,18010,5002,180
1997-09-022,1102,1402,0902,14011,4002,140
1997-09-012,1402,1802,1102,1109,0002,110
1997-08-292,1702,1702,1302,1709,0002,170
1997-08-282,1802,2002,1502,1503,4002,150
1997-08-272,3202,3602,3202,3208,1002,320
1997-08-262,3802,3802,3602,3602,3002,360
1997-08-252,3702,4002,3702,3706,7002,370
1997-08-222,4002,4002,3502,36023,1002,360
1997-08-212,3402,3702,3402,37017,7002,370
1997-08-202,3002,3802,3002,3305,6002,330
1997-08-192,2602,2602,2402,26015,2002,260
1997-08-182,1702,2902,1702,26033,5002,260
1997-08-152,0402,1002,0402,06016,3002,060
1997-08-142,0002,0101,9902,00050,3002,000
1997-08-132,0802,0801,9501,97082,7001,970
1997-08-122,0502,0502,0302,04011,6002,040
1997-08-112,0702,0701,9001,93012,7001,930
1997-08-082,1002,1402,0802,08012,9002,080
1997-08-072,2102,2102,1102,1405,7002,140
1997-08-062,2002,2002,1902,1904,7002,190
1997-08-052,2002,2002,1902,2009,6002,200
1997-08-042,2602,2802,1802,20017,5002,200
1997-08-012,3102,3102,1802,18024,6002,180
1997-07-312,2902,2902,2702,2706,3002,270
1997-07-302,2802,2902,2602,27024,4002,270
1997-07-292,3002,3502,2602,26023,2002,260
1997-07-282,3902,3902,3602,38012,7002,380
1997-07-252,4802,4802,3702,40010,6002,400
1997-07-242,5802,5802,4902,49012,6002,490
1997-07-232,5802,5902,5802,5806,8002,580
1997-07-222,5802,5802,5802,5803,4002,580
1997-07-182,6002,6702,6002,60011,6002,600
1997-07-172,6502,6502,6002,63018,0002,630
1997-07-162,6302,7002,6202,64013,3002,640
1997-07-152,6302,6302,6002,62020,1002,620
1997-07-142,6702,6702,6102,6503,0002,650
1997-07-112,6102,6302,6002,6301,4002,630
1997-07-102,7502,7502,7102,7209,8002,720
1997-07-092,7502,7502,7402,7508,8002,750
1997-07-082,7502,7502,7502,75010,5002,750
1997-07-072,7502,7602,7102,75011,4002,750
1997-07-042,7702,7702,7102,71019,3002,710
1997-07-032,7902,7902,7702,7701,0002,770
1997-07-022,8002,8002,7502,8008,7002,800
1997-07-012,8202,8202,7302,80022,6002,800
1997-06-302,7802,9002,7702,90027,7002,900
1997-06-272,7302,8002,7202,80025,3002,800
1997-06-262,6102,6402,6002,63014,1002,630
1997-06-252,6102,6102,5802,61015,9002,610
1997-06-242,6102,6102,6002,6108,8002,610
1997-06-232,6102,6102,6002,61018,9002,610
1997-06-202,5902,6202,5902,60017,5002,600
1997-06-192,6302,6602,5902,59016,4002,590
1997-06-182,7202,7302,6102,6107,9002,610
1997-06-172,7502,7902,7302,73012,2002,730
1997-06-162,7702,8002,7602,76027,8002,760
1997-06-132,8502,8502,8002,81017,5002,810
1997-06-122,7702,8402,7602,8409,4002,840
1997-06-112,8002,8502,7802,78010,0002,780
1997-06-102,7902,7902,7802,7805,7002,780
1997-06-092,7902,8002,7502,79010,3002,790
1997-06-062,7802,8002,7802,7907,6002,790
1997-06-052,7802,8102,7602,79020,3002,790
1997-06-042,7902,8502,7902,85015,4002,850
1997-06-032,7802,8002,7702,80017,8002,800
1997-06-022,7902,8102,7802,81033,2002,810
1997-05-302,7902,8202,7702,80026,1002,800
1997-05-292,7902,7902,7002,72020,0002,720
1997-05-282,7702,8002,7202,75016,6002,750
1997-05-272,8002,8002,7502,7506,3002,750
1997-05-262,6802,8202,6802,82014,4002,820
1997-05-232,6802,7002,6502,6805,7002,680
1997-05-222,6402,7002,6002,7004,9002,700
1997-05-212,6702,7002,6702,67012,7002,670
1997-05-202,6802,7002,6302,6304,0002,630
1997-05-192,6102,7002,6102,63019,4002,630
1997-05-162,6602,6602,5902,59055,3002,590
1997-05-152,8002,8002,7302,7304,5002,730
1997-05-142,8002,8502,8002,8002,7002,800
1997-05-132,9502,9502,8802,8805,5002,880
1997-05-122,9402,9502,8902,95014,5002,950
1997-05-092,8502,9302,8502,90012,9002,900
1997-05-082,9202,9802,9202,94029,7002,940
1997-05-073,0003,1202,9803,00046,3003,000
1997-05-062,8502,9402,8102,94025,8002,940
1997-05-022,6902,7402,6902,7304,7002,730
1997-05-012,6202,7402,6202,70039,4002,700
1997-04-302,4402,6402,4302,59014,7002,590
1997-04-282,4602,4702,4102,4207,3002,420
1997-04-252,5902,5902,4602,47010,1002,470
1997-04-242,5902,6502,5902,61062,2002,610
1997-04-232,5502,6102,5502,59018,7002,590
1997-04-222,4602,5602,4602,5408,1002,540
1997-04-212,3402,4502,3402,45017,2002,450
1997-04-182,2402,3202,2402,32021,0002,320
1997-04-172,1902,2102,1902,20021,6002,200
1997-04-162,1402,1702,1402,14042,7002,140
1997-04-152,1802,2002,1402,14025,5002,140
1997-04-142,1302,1302,1302,1304,6002,130
1997-04-112,1202,1702,1002,17012,9002,170
1997-04-102,1502,1802,1502,1509,3002,150
1997-04-092,2002,2002,1802,20069,3002,200
1997-04-082,2402,2402,1802,19043,0002,190
1997-04-072,2102,2102,1802,20023,4002,200
1997-04-042,2502,2502,2002,21031,2002,210
1997-04-032,2502,2802,2502,2503,2002,250
1997-04-022,2502,2802,2502,2505,9002,250
1997-04-012,2702,2702,2402,25011,1002,250
1997-03-312,2902,3102,2602,2709,6002,270
1997-03-282,2702,2802,2502,2807,8002,280
1997-03-272,2602,2802,2502,25013,7002,250
1997-03-262,2502,2602,2402,26010,9002,260
1997-03-252,2602,2702,2302,25080,3002,250
1997-03-242,2602,2702,2602,26022,2002,260
1997-03-212,2602,2602,2302,26036,6002,260
1997-03-192,2402,2402,2302,23039,3002,230
1997-03-182,2602,3002,2202,220129,3002,220
1997-03-172,2202,2802,2202,27016,1002,270
1997-03-142,2102,2602,2002,26040,2002,260
1997-03-132,2602,2902,2002,210109,4002,210
1997-03-122,3602,3602,2002,25018,6002,250
1997-03-112,3902,3902,3702,37010,5002,370
1997-03-102,4002,4002,3802,3905,2002,390
1997-03-072,4202,4202,3902,40012,0002,400
1997-03-062,4202,4302,4002,42010,9002,420
1997-03-052,4802,4802,4002,40012,5002,400
1997-03-042,5202,5202,4802,4807,8002,480
1997-03-032,5002,5002,4802,4805,1002,480
1997-02-282,5002,5202,5002,5208,2002,520
1997-02-272,5202,5202,5002,5004,3002,500
1997-02-262,6102,6102,5502,5507,8002,550
1997-02-252,6002,6402,5802,61016,7002,610
1997-02-242,6902,7402,6702,67017,6002,670
1997-02-212,6802,7302,6502,70020,7002,700
1997-02-202,6002,6902,5602,69031,3002,690
1997-02-192,5002,5802,5002,58011,7002,580
1997-02-182,5102,5302,4702,50029,6002,500
1997-02-172,5502,5902,5102,570128,0002,570
1997-02-142,5102,5702,5002,53010,7002,530
1997-02-132,5402,5402,5002,50010,5002,500
1997-02-122,5502,5502,5002,5007,0002,500
1997-02-102,5202,5202,4602,5203,6002,520
1997-02-072,5502,5502,4502,5204,8002,520
1997-02-062,6502,6502,5402,55040,4002,550
1997-02-052,6502,6502,6002,65044,7002,650
1997-02-042,5302,5902,5302,53046,7002,530
1997-02-032,5702,5702,4502,45012,1002,450
1997-01-312,4902,4902,4102,41013,7002,410
1997-01-302,4802,4802,4102,4107,2002,410
1997-01-292,4302,4802,4102,41011,1002,410
1997-01-282,4302,4302,4102,43014,4002,430
1997-01-272,4902,4902,4102,4108,2002,410
1997-01-242,5402,5402,3902,45042,1002,450
1997-01-232,5902,5902,5302,5409,6002,540
1997-01-222,5002,5902,5002,55026,6002,550
1997-01-212,6002,6002,4902,490137,1002,490
1997-01-202,6602,6602,5102,60021,4002,600
1997-01-172,7202,7302,7002,70014,5002,700
1997-01-162,7502,7602,7202,75015,9002,750
1997-01-142,7502,8002,7502,75024,7002,750
1997-01-132,6502,7502,6502,75013,9002,750
1997-01-102,8102,8502,6002,65023,8002,650
1997-01-092,8302,8602,8202,85027,9002,850
1997-01-082,9002,9002,8202,8309,8002,830
1997-01-072,9102,9502,8702,94020,9002,940
1997-01-062,8802,8802,8702,8704,9002,870

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