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
1997-12-30	1,600	1,600	1,590	1,600	3,700	1,600
1997-12-29	1,530	1,550	1,510	1,550	4,400	1,550
1997-12-26	1,580	1,580	1,500	1,580	8,200	1,580
1997-12-25	1,510	1,600	1,510	1,590	1,600	1,590
1997-12-24	1,510	1,600	1,510	1,560	14,800	1,560
1997-12-22	1,500	1,520	1,500	1,520	12,300	1,520
1997-12-19	1,470	1,500	1,470	1,500	5,900	1,500
1997-12-18	1,500	1,550	1,490	1,550	12,700	1,550
1997-12-17	1,450	1,490	1,440	1,480	12,500	1,480
1997-12-16	1,450	1,540	1,450	1,530	25,300	1,530
1997-12-15	1,500	1,500	1,460	1,500	7,000	1,500
1997-12-12	1,530	1,530	1,480	1,500	64,100	1,500
1997-12-11	1,470	1,550	1,470	1,490	13,500	1,490
1997-12-10	1,500	1,500	1,490	1,490	1,500	1,490
1997-12-09	1,510	1,550	1,500	1,500	5,800	1,500
1997-12-08	1,510	1,510	1,510	1,510	1,300	1,510
1997-12-05	1,510	1,560	1,510	1,510	800	1,510
1997-12-04	1,510	1,530	1,510	1,510	1,300	1,510
1997-12-03	1,510	1,510	1,500	1,500	1,800	1,500
1997-12-02	1,600	1,620	1,580	1,590	14,400	1,590
1997-12-01	1,510	1,580	1,510	1,570	3,500	1,570
1997-11-28	1,580	1,600	1,570	1,580	10,600	1,580
1997-11-27	1,550	1,550	1,540	1,540	2,400	1,540
1997-11-26	1,580	1,600	1,550	1,550	3,900	1,550
1997-11-25	1,550	1,580	1,550	1,570	7,400	1,570
1997-11-21	1,600	1,620	1,600	1,620	5,300	1,620
1997-11-20	1,600	1,600	1,540	1,590	40,100	1,590
1997-11-19	1,630	1,640	1,590	1,600	11,200	1,600
1997-11-18	1,600	1,660	1,570	1,660	26,600	1,660
1997-11-17	1,510	1,600	1,510	1,600	7,100	1,600
1997-11-14	1,570	1,580	1,550	1,570	4,700	1,570
1997-11-13	1,540	1,570	1,530	1,570	28,700	1,570
1997-11-12	1,580	1,580	1,550	1,560	22,500	1,560
1997-11-11	1,570	1,590	1,550	1,550	10,400	1,550
1997-11-10	1,620	1,620	1,490	1,530	31,600	1,530
1997-11-07	1,640	1,640	1,620	1,630	13,900	1,630
1997-11-06	1,650	1,680	1,630	1,650	5,800	1,650
1997-11-05	1,690	1,690	1,630	1,630	10,800	1,630
1997-11-04	1,680	1,700	1,650	1,690	13,900	1,690
1997-10-31	1,650	1,680	1,640	1,680	6,600	1,680
1997-10-30	1,680	1,680	1,640	1,640	4,300	1,640
1997-10-29	1,660	1,660	1,630	1,630	8,300	1,630
1997-10-28	1,630	1,630	1,560	1,600	14,400	1,600
1997-10-27	1,790	1,790	1,730	1,730	7,900	1,730
1997-10-24	1,790	1,790	1,790	1,790	2,000	1,790
1997-10-23	1,830	1,830	1,800	1,830	16,500	1,830
1997-10-22	1,670	1,700	1,670	1,700	97,900	1,700
1997-10-21	1,640	1,660	1,640	1,660	27,000	1,660
1997-10-20	1,740	1,740	1,630	1,640	62,900	1,640
1997-10-17	1,780	1,780	1,720	1,740	17,800	1,740
1997-10-16	1,580	1,810	1,570	1,810	27,600	1,810
1997-10-15	1,600	1,650	1,580	1,580	39,200	1,580
1997-10-14	1,530	1,540	1,500	1,540	9,400	1,540
1997-10-13	1,600	1,600	1,510	1,540	11,000	1,540
1997-10-09	1,750	1,750	1,600	1,620	6,600	1,620
1997-10-08	1,800	1,800	1,750	1,750	2,200	1,750
1997-10-07	1,800	1,800	1,770	1,800	33,400	1,800
1997-10-06	1,820	1,820	1,770	1,770	11,000	1,770
1997-10-03	1,800	1,800	1,780	1,800	10,500	1,800
1997-10-02	1,790	1,800	1,790	1,800	8,500	1,800
1997-10-01	1,850	1,850	1,750	1,760	6,400	1,760
1997-09-30	1,990	1,990	1,930	1,950	6,500	1,950
1997-09-29	1,970	1,970	1,880	1,950	6,700	1,950
1997-09-26	1,970	1,980	1,910	1,950	44,300	1,950
1997-09-25	1,900	1,950	1,880	1,950	76,700	1,950
1997-09-24	1,940	1,950	1,900	1,910	36,500	1,910
1997-09-22	1,910	1,930	1,910	1,910	19,700	1,910
1997-09-19	2,000	2,100	2,000	2,100	4,400	2,100
1997-09-18	2,090	2,120	2,080	2,120	21,500	2,120
1997-09-17	2,100	2,110	2,100	2,110	51,200	2,110
1997-09-16	2,100	2,110	2,080	2,080	2,800	2,080
1997-09-12	2,200	2,200	2,100	2,180	22,700	2,180
1997-09-11	2,160	2,190	2,140	2,180	79,600	2,180
1997-09-10	2,160	2,180	2,150	2,160	22,000	2,160
1997-09-09	2,100	2,100	2,100	2,100	1,300	2,100
1997-09-08	2,190	2,240	2,080	2,080	59,200	2,080
1997-09-05	2,200	2,240	2,190	2,220	1,100	2,220
1997-09-04	2,200	2,220	2,200	2,220	10,900	2,220
1997-09-03	2,140	2,180	2,130	2,180	10,500	2,180
1997-09-02	2,110	2,140	2,090	2,140	11,400	2,140
1997-09-01	2,140	2,180	2,110	2,110	9,000	2,110
1997-08-29	2,170	2,170	2,130	2,170	9,000	2,170
1997-08-28	2,180	2,200	2,150	2,150	3,400	2,150
1997-08-27	2,320	2,360	2,320	2,320	8,100	2,320
1997-08-26	2,380	2,380	2,360	2,360	2,300	2,360
1997-08-25	2,370	2,400	2,370	2,370	6,700	2,370
1997-08-22	2,400	2,400	2,350	2,360	23,100	2,360
1997-08-21	2,340	2,370	2,340	2,370	17,700	2,370
1997-08-20	2,300	2,380	2,300	2,330	5,600	2,330
1997-08-19	2,260	2,260	2,240	2,260	15,200	2,260
1997-08-18	2,170	2,290	2,170	2,260	33,500	2,260
1997-08-15	2,040	2,100	2,040	2,060	16,300	2,060
1997-08-14	2,000	2,010	1,990	2,000	50,300	2,000
1997-08-13	2,080	2,080	1,950	1,970	82,700	1,970
1997-08-12	2,050	2,050	2,030	2,040	11,600	2,040
1997-08-11	2,070	2,070	1,900	1,930	12,700	1,930
1997-08-08	2,100	2,140	2,080	2,080	12,900	2,080
1997-08-07	2,210	2,210	2,110	2,140	5,700	2,140
1997-08-06	2,200	2,200	2,190	2,190	4,700	2,190
1997-08-05	2,200	2,200	2,190	2,200	9,600	2,200
1997-08-04	2,260	2,280	2,180	2,200	17,500	2,200
1997-08-01	2,310	2,310	2,180	2,180	24,600	2,180
1997-07-31	2,290	2,290	2,270	2,270	6,300	2,270
1997-07-30	2,280	2,290	2,260	2,270	24,400	2,270
1997-07-29	2,300	2,350	2,260	2,260	23,200	2,260
1997-07-28	2,390	2,390	2,360	2,380	12,700	2,380
1997-07-25	2,480	2,480	2,370	2,400	10,600	2,400
1997-07-24	2,580	2,580	2,490	2,490	12,600	2,490
1997-07-23	2,580	2,590	2,580	2,580	6,800	2,580
1997-07-22	2,580	2,580	2,580	2,580	3,400	2,580
1997-07-18	2,600	2,670	2,600	2,600	11,600	2,600
1997-07-17	2,650	2,650	2,600	2,630	18,000	2,630
1997-07-16	2,630	2,700	2,620	2,640	13,300	2,640
1997-07-15	2,630	2,630	2,600	2,620	20,100	2,620
1997-07-14	2,670	2,670	2,610	2,650	3,000	2,650
1997-07-11	2,610	2,630	2,600	2,630	1,400	2,630
1997-07-10	2,750	2,750	2,710	2,720	9,800	2,720
1997-07-09	2,750	2,750	2,740	2,750	8,800	2,750
1997-07-08	2,750	2,750	2,750	2,750	10,500	2,750
1997-07-07	2,750	2,760	2,710	2,750	11,400	2,750
1997-07-04	2,770	2,770	2,710	2,710	19,300	2,710
1997-07-03	2,790	2,790	2,770	2,770	1,000	2,770
1997-07-02	2,800	2,800	2,750	2,800	8,700	2,800
1997-07-01	2,820	2,820	2,730	2,800	22,600	2,800
1997-06-30	2,780	2,900	2,770	2,900	27,700	2,900
1997-06-27	2,730	2,800	2,720	2,800	25,300	2,800
1997-06-26	2,610	2,640	2,600	2,630	14,100	2,630
1997-06-25	2,610	2,610	2,580	2,610	15,900	2,610
1997-06-24	2,610	2,610	2,600	2,610	8,800	2,610
1997-06-23	2,610	2,610	2,600	2,610	18,900	2,610
1997-06-20	2,590	2,620	2,590	2,600	17,500	2,600
1997-06-19	2,630	2,660	2,590	2,590	16,400	2,590
1997-06-18	2,720	2,730	2,610	2,610	7,900	2,610
1997-06-17	2,750	2,790	2,730	2,730	12,200	2,730
1997-06-16	2,770	2,800	2,760	2,760	27,800	2,760
1997-06-13	2,850	2,850	2,800	2,810	17,500	2,810
1997-06-12	2,770	2,840	2,760	2,840	9,400	2,840
1997-06-11	2,800	2,850	2,780	2,780	10,000	2,780
1997-06-10	2,790	2,790	2,780	2,780	5,700	2,780
1997-06-09	2,790	2,800	2,750	2,790	10,300	2,790
1997-06-06	2,780	2,800	2,780	2,790	7,600	2,790
1997-06-05	2,780	2,810	2,760	2,790	20,300	2,790
1997-06-04	2,790	2,850	2,790	2,850	15,400	2,850
1997-06-03	2,780	2,800	2,770	2,800	17,800	2,800
1997-06-02	2,790	2,810	2,780	2,810	33,200	2,810
1997-05-30	2,790	2,820	2,770	2,800	26,100	2,800
1997-05-29	2,790	2,790	2,700	2,720	20,000	2,720
1997-05-28	2,770	2,800	2,720	2,750	16,600	2,750
1997-05-27	2,800	2,800	2,750	2,750	6,300	2,750
1997-05-26	2,680	2,820	2,680	2,820	14,400	2,820
1997-05-23	2,680	2,700	2,650	2,680	5,700	2,680
1997-05-22	2,640	2,700	2,600	2,700	4,900	2,700
1997-05-21	2,670	2,700	2,670	2,670	12,700	2,670
1997-05-20	2,680	2,700	2,630	2,630	4,000	2,630
1997-05-19	2,610	2,700	2,610	2,630	19,400	2,630
1997-05-16	2,660	2,660	2,590	2,590	55,300	2,590
1997-05-15	2,800	2,800	2,730	2,730	4,500	2,730
1997-05-14	2,800	2,850	2,800	2,800	2,700	2,800
1997-05-13	2,950	2,950	2,880	2,880	5,500	2,880
1997-05-12	2,940	2,950	2,890	2,950	14,500	2,950
1997-05-09	2,850	2,930	2,850	2,900	12,900	2,900
1997-05-08	2,920	2,980	2,920	2,940	29,700	2,940
1997-05-07	3,000	3,120	2,980	3,000	46,300	3,000
1997-05-06	2,850	2,940	2,810	2,940	25,800	2,940
1997-05-02	2,690	2,740	2,690	2,730	4,700	2,730
1997-05-01	2,620	2,740	2,620	2,700	39,400	2,700
1997-04-30	2,440	2,640	2,430	2,590	14,700	2,590
1997-04-28	2,460	2,470	2,410	2,420	7,300	2,420
1997-04-25	2,590	2,590	2,460	2,470	10,100	2,470
1997-04-24	2,590	2,650	2,590	2,610	62,200	2,610
1997-04-23	2,550	2,610	2,550	2,590	18,700	2,590
1997-04-22	2,460	2,560	2,460	2,540	8,100	2,540
1997-04-21	2,340	2,450	2,340	2,450	17,200	2,450
1997-04-18	2,240	2,320	2,240	2,320	21,000	2,320
1997-04-17	2,190	2,210	2,190	2,200	21,600	2,200
1997-04-16	2,140	2,170	2,140	2,140	42,700	2,140
1997-04-15	2,180	2,200	2,140	2,140	25,500	2,140
1997-04-14	2,130	2,130	2,130	2,130	4,600	2,130
1997-04-11	2,120	2,170	2,100	2,170	12,900	2,170
1997-04-10	2,150	2,180	2,150	2,150	9,300	2,150
1997-04-09	2,200	2,200	2,180	2,200	69,300	2,200
1997-04-08	2,240	2,240	2,180	2,190	43,000	2,190
1997-04-07	2,210	2,210	2,180	2,200	23,400	2,200
1997-04-04	2,250	2,250	2,200	2,210	31,200	2,210
1997-04-03	2,250	2,280	2,250	2,250	3,200	2,250
1997-04-02	2,250	2,280	2,250	2,250	5,900	2,250
1997-04-01	2,270	2,270	2,240	2,250	11,100	2,250
1997-03-31	2,290	2,310	2,260	2,270	9,600	2,270
1997-03-28	2,270	2,280	2,250	2,280	7,800	2,280
1997-03-27	2,260	2,280	2,250	2,250	13,700	2,250
1997-03-26	2,250	2,260	2,240	2,260	10,900	2,260
1997-03-25	2,260	2,270	2,230	2,250	80,300	2,250
1997-03-24	2,260	2,270	2,260	2,260	22,200	2,260
1997-03-21	2,260	2,260	2,230	2,260	36,600	2,260
1997-03-19	2,240	2,240	2,230	2,230	39,300	2,230
1997-03-18	2,260	2,300	2,220	2,220	129,300	2,220
1997-03-17	2,220	2,280	2,220	2,270	16,100	2,270
1997-03-14	2,210	2,260	2,200	2,260	40,200	2,260
1997-03-13	2,260	2,290	2,200	2,210	109,400	2,210
1997-03-12	2,360	2,360	2,200	2,250	18,600	2,250
1997-03-11	2,390	2,390	2,370	2,370	10,500	2,370
1997-03-10	2,400	2,400	2,380	2,390	5,200	2,390
1997-03-07	2,420	2,420	2,390	2,400	12,000	2,400
1997-03-06	2,420	2,430	2,400	2,420	10,900	2,420
1997-03-05	2,480	2,480	2,400	2,400	12,500	2,400
1997-03-04	2,520	2,520	2,480	2,480	7,800	2,480
1997-03-03	2,500	2,500	2,480	2,480	5,100	2,480
1997-02-28	2,500	2,520	2,500	2,520	8,200	2,520
1997-02-27	2,520	2,520	2,500	2,500	4,300	2,500
1997-02-26	2,610	2,610	2,550	2,550	7,800	2,550
1997-02-25	2,600	2,640	2,580	2,610	16,700	2,610
1997-02-24	2,690	2,740	2,670	2,670	17,600	2,670
1997-02-21	2,680	2,730	2,650	2,700	20,700	2,700
1997-02-20	2,600	2,690	2,560	2,690	31,300	2,690
1997-02-19	2,500	2,580	2,500	2,580	11,700	2,580
1997-02-18	2,510	2,530	2,470	2,500	29,600	2,500
1997-02-17	2,550	2,590	2,510	2,570	128,000	2,570
1997-02-14	2,510	2,570	2,500	2,530	10,700	2,530
1997-02-13	2,540	2,540	2,500	2,500	10,500	2,500
1997-02-12	2,550	2,550	2,500	2,500	7,000	2,500
1997-02-10	2,520	2,520	2,460	2,520	3,600	2,520
1997-02-07	2,550	2,550	2,450	2,520	4,800	2,520
1997-02-06	2,650	2,650	2,540	2,550	40,400	2,550
1997-02-05	2,650	2,650	2,600	2,650	44,700	2,650
1997-02-04	2,530	2,590	2,530	2,530	46,700	2,530
1997-02-03	2,570	2,570	2,450	2,450	12,100	2,450
1997-01-31	2,490	2,490	2,410	2,410	13,700	2,410
1997-01-30	2,480	2,480	2,410	2,410	7,200	2,410
1997-01-29	2,430	2,480	2,410	2,410	11,100	2,410
1997-01-28	2,430	2,430	2,410	2,430	14,400	2,430
1997-01-27	2,490	2,490	2,410	2,410	8,200	2,410
1997-01-24	2,540	2,540	2,390	2,450	42,100	2,450
1997-01-23	2,590	2,590	2,530	2,540	9,600	2,540
1997-01-22	2,500	2,590	2,500	2,550	26,600	2,550
1997-01-21	2,600	2,600	2,490	2,490	137,100	2,490
1997-01-20	2,660	2,660	2,510	2,600	21,400	2,600
1997-01-17	2,720	2,730	2,700	2,700	14,500	2,700
1997-01-16	2,750	2,760	2,720	2,750	15,900	2,750
1997-01-14	2,750	2,800	2,750	2,750	24,700	2,750
1997-01-13	2,650	2,750	2,650	2,750	13,900	2,750
1997-01-10	2,810	2,850	2,600	2,650	23,800	2,650
1997-01-09	2,830	2,860	2,820	2,850	27,900	2,850
1997-01-08	2,900	2,900	2,820	2,830	9,800	2,830
1997-01-07	2,910	2,950	2,870	2,940	20,900	2,940
1997-01-06	2,880	2,880	2,870	2,870	4,900	2,870

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

7937 (株)ツツミ の時系列データ [1997年度]

7937 (株)ツツミの時系列データ [1997年度]