7937 (株)ツツミの時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	1,627	1,627	1,520	1,551	5,400	1,551
2000-12-28	1,550	1,610	1,550	1,597	2,500	1,597
2000-12-27	1,630	1,630	1,550	1,551	3,000	1,551
2000-12-26	1,630	1,630	1,600	1,600	3,000	1,600
2000-12-25	1,530	1,600	1,517	1,600	1,800	1,600
2000-12-22	1,521	1,534	1,521	1,530	1,600	1,530
2000-12-21	1,500	1,520	1,490	1,520	5,700	1,520
2000-12-20	1,494	1,500	1,451	1,500	5,000	1,500
2000-12-19	1,520	1,520	1,451	1,500	18,000	1,500
2000-12-18	1,539	1,539	1,520	1,526	7,300	1,526
2000-12-15	1,592	1,592	1,555	1,555	19,900	1,555
2000-12-14	1,650	1,651	1,590	1,592	9,300	1,592
2000-12-13	1,683	1,683	1,651	1,653	2,000	1,653
2000-12-12	1,660	1,713	1,660	1,713	5,600	1,713
2000-12-11	1,651	1,700	1,650	1,660	6,700	1,660
2000-12-08	1,620	1,680	1,620	1,620	30,100	1,620
2000-12-07	1,780	1,800	1,750	1,800	5,200	1,800
2000-12-06	1,800	1,800	1,780	1,780	8,100	1,780
2000-12-05	1,811	1,847	1,800	1,800	5,200	1,800
2000-12-04	1,813	1,842	1,813	1,839	2,300	1,839
2000-12-01	1,850	1,853	1,811	1,846	9,700	1,846
2000-11-30	1,850	1,850	1,825	1,844	6,300	1,844
2000-11-29	1,847	1,850	1,821	1,848	10,700	1,848
2000-11-28	1,849	1,849	1,820	1,820	14,000	1,820
2000-11-27	1,849	1,849	1,819	1,849	2,400	1,849
2000-11-24	1,854	1,854	1,824	1,850	1,600	1,850
2000-11-22	1,816	1,874	1,816	1,854	6,100	1,854
2000-11-21	1,828	1,828	1,816	1,816	16,100	1,816
2000-11-20	1,830	1,840	1,826	1,829	6,900	1,829
2000-11-17	1,879	1,879	1,820	1,830	4,200	1,830
2000-11-16	1,845	1,845	1,830	1,830	5,900	1,830
2000-11-15	1,850	1,851	1,812	1,845	22,600	1,845
2000-11-14	1,862	1,862	1,841	1,850	6,200	1,850
2000-11-13	1,879	1,879	1,851	1,862	4,600	1,862
2000-11-10	1,857	1,879	1,850	1,879	1,900	1,879
2000-11-09	1,840	1,870	1,840	1,856	5,900	1,856
2000-11-08	1,910	1,966	1,863	1,964	5,400	1,964
2000-11-07	1,860	1,910	1,860	1,910	1,400	1,910
2000-11-06	1,953	1,955	1,948	1,950	5,900	1,950
2000-11-02	1,900	1,900	1,840	1,863	1,400	1,863
2000-11-01	1,897	1,900	1,897	1,900	1,500	1,900
2000-10-31	1,899	1,899	1,893	1,898	4,800	1,898
2000-10-30	1,830	1,848	1,829	1,848	10,300	1,848
2000-10-27	1,937	1,950	1,937	1,947	600	1,947
2000-10-26	1,850	1,940	1,850	1,934	2,300	1,934
2000-10-25	1,880	1,880	1,811	1,849	1,100	1,849
2000-10-24	1,880	1,880	1,878	1,880	3,900	1,880
2000-10-23	1,940	1,940	1,893	1,893	3,400	1,893
2000-10-20	1,947	1,960	1,901	1,901	5,400	1,901
2000-10-19	1,900	1,950	1,899	1,947	1,700	1,947
2000-10-18	1,956	1,956	1,888	1,888	8,200	1,888
2000-10-17	1,970	1,970	1,901	1,905	15,100	1,905
2000-10-16	2,040	2,040	1,980	2,000	4,400	2,000
2000-10-13	1,979	2,010	1,970	1,970	7,500	1,970
2000-10-12	2,005	2,030	1,980	1,980	4,200	1,980
2000-10-11	1,980	2,010	1,976	1,976	14,000	1,976
2000-10-10	2,065	2,220	2,065	2,090	3,100	2,090
2000-10-06	2,130	2,220	2,130	2,185	5,800	2,185
2000-10-05	2,200	2,220	2,190	2,205	4,300	2,205
2000-10-04	2,235	2,235	2,185	2,190	1,600	2,190
2000-10-03	2,200	2,255	2,200	2,240	14,400	2,240
2000-10-02	2,160	2,200	2,150	2,200	16,400	2,200
2000-09-29	2,080	2,125	2,080	2,120	16,600	2,120
2000-09-28	1,970	2,000	1,970	2,000	2,300	2,000
2000-09-27	2,010	2,095	2,010	2,075	2,000	2,075
2000-09-26	2,100	2,130	2,050	2,050	6,900	2,050
2000-09-25	2,230	2,230	2,070	2,110	3,900	2,110
2000-09-22	1,990	2,230	1,960	2,230	42,200	2,230
2000-09-21	2,070	2,195	2,070	2,190	16,300	2,190
2000-09-20	2,150	2,190	2,140	2,190	6,900	2,190
2000-09-19	2,050	2,130	2,030	2,130	9,400	2,130
2000-09-18	2,010	2,130	2,010	2,050	7,800	2,050
2000-09-14	1,960	2,035	1,960	2,035	4,500	2,035
2000-09-13	1,921	1,990	1,921	1,990	2,700	1,990
2000-09-12	1,896	1,998	1,896	1,918	2,700	1,918
2000-09-11	1,920	1,920	1,895	1,895	12,000	1,895
2000-09-08	1,980	1,999	1,905	1,920	13,800	1,920
2000-09-07	1,910	2,000	1,905	2,000	9,100	2,000
2000-09-06	1,961	1,980	1,880	1,904	14,600	1,904
2000-09-05	2,050	2,050	1,950	1,950	8,100	1,950
2000-09-04	2,050	2,100	2,045	2,050	6,800	2,050
2000-09-01	2,115	2,160	2,050	2,050	5,400	2,050
2000-08-31	2,100	2,100	2,075	2,100	3,600	2,100
2000-08-30	2,095	2,100	2,050	2,080	9,300	2,080
2000-08-29	2,150	2,150	2,070	2,120	8,600	2,120
2000-08-28	2,200	2,245	2,120	2,150	6,200	2,150
2000-08-25	2,295	2,295	2,170	2,280	11,400	2,280
2000-08-24	2,280	2,320	2,260	2,260	11,700	2,260
2000-08-23	2,240	2,275	2,240	2,260	4,900	2,260
2000-08-22	2,170	2,195	2,100	2,195	2,800	2,195
2000-08-21	2,200	2,200	2,150	2,170	1,700	2,170
2000-08-18	2,200	2,200	2,195	2,200	2,600	2,200
2000-08-17	2,150	2,200	2,150	2,200	2,200	2,200
2000-08-16	2,100	2,145	2,090	2,140	5,100	2,140
2000-08-15	2,200	2,210	2,100	2,100	6,400	2,100
2000-08-14	2,160	2,200	2,160	2,180	5,800	2,180
2000-08-11	2,290	2,290	2,280	2,280	4,000	2,280
2000-08-10	2,280	2,285	2,275	2,285	2,600	2,285
2000-08-09	2,200	2,330	2,200	2,290	1,800	2,290
2000-08-08	2,245	2,245	2,160	2,200	2,500	2,200
2000-08-07	2,250	2,250	2,210	2,250	2,700	2,250
2000-08-04	2,225	2,285	2,225	2,250	3,000	2,250
2000-08-03	2,150	2,240	2,150	2,230	1,800	2,230
2000-08-02	2,190	2,190	2,150	2,150	1,000	2,150
2000-08-01	2,190	2,200	2,160	2,190	4,600	2,190
2000-07-31	2,195	2,195	2,190	2,190	3,500	2,190
2000-07-28	2,200	2,205	2,190	2,195	5,400	2,195
2000-07-27	2,265	2,265	2,180	2,200	10,800	2,200
2000-07-26	2,255	2,270	2,255	2,270	7,400	2,270
2000-07-25	2,250	2,280	2,250	2,265	8,000	2,265
2000-07-24	2,300	2,300	2,200	2,255	2,700	2,255
2000-07-21	2,340	2,375	2,310	2,310	9,900	2,310
2000-07-19	2,340	2,340	2,335	2,340	2,200	2,340
2000-07-18	2,400	2,400	2,330	2,340	2,900	2,340
2000-07-17	2,350	2,400	2,350	2,385	4,200	2,385
2000-07-14	2,345	2,405	2,335	2,345	7,400	2,345
2000-07-13	2,335	2,455	2,335	2,345	16,200	2,345
2000-07-12	2,500	2,525	2,495	2,495	5,500	2,495
2000-07-11	2,495	2,500	2,495	2,500	2,100	2,500
2000-07-10	2,495	2,530	2,460	2,485	1,400	2,485
2000-07-07	2,455	2,495	2,450	2,490	1,800	2,490
2000-07-06	2,455	2,500	2,455	2,495	4,700	2,495
2000-07-05	2,540	2,540	2,495	2,495	2,600	2,495
2000-07-04	2,515	2,580	2,515	2,570	3,700	2,570
2000-07-03	2,495	2,515	2,495	2,510	3,400	2,510
2000-06-30	2,490	2,550	2,450	2,495	8,300	2,495
2000-06-29	2,490	2,495	2,480	2,495	4,500	2,495
2000-06-28	2,520	2,540	2,500	2,500	1,200	2,500
2000-06-27	2,490	2,520	2,470	2,520	9,700	2,520
2000-06-26	2,700	2,700	2,500	2,530	7,500	2,530
2000-06-23	2,540	2,600	2,500	2,500	2,600	2,500
2000-06-22	2,650	2,655	2,600	2,600	2,700	2,600
2000-06-21	2,600	2,655	2,595	2,655	13,300	2,655
2000-06-20	2,525	2,600	2,500	2,550	11,600	2,550
2000-06-19	2,505	2,505	2,500	2,505	4,500	2,505
2000-06-16	2,555	2,565	2,460	2,525	3,100	2,525
2000-06-15	2,500	2,565	2,485	2,565	4,400	2,565
2000-06-14	2,550	2,600	2,500	2,520	10,000	2,520
2000-06-13	2,580	2,600	2,460	2,600	8,000	2,600
2000-06-12	2,500	2,600	2,410	2,590	8,200	2,590
2000-06-09	2,480	2,600	2,480	2,600	12,200	2,600
2000-06-08	2,480	2,480	2,430	2,480	1,700	2,480
2000-06-07	2,390	2,480	2,355	2,430	3,400	2,430
2000-06-06	2,400	2,510	2,390	2,390	4,000	2,390
2000-06-05	2,450	2,475	2,450	2,465	5,400	2,465
2000-06-02	2,370	2,390	2,310	2,310	9,800	2,310
2000-06-01	2,455	2,455	2,280	2,330	3,100	2,330
2000-05-31	2,465	2,465	2,440	2,455	3,300	2,455
2000-05-30	2,580	2,580	2,455	2,465	3,600	2,465
2000-05-29	2,545	2,550	2,355	2,355	500	2,355
2000-05-26	2,600	2,600	2,495	2,550	5,400	2,550
2000-05-25	2,550	2,600	2,540	2,600	11,700	2,600
2000-05-24	2,450	2,500	2,450	2,500	16,400	2,500
2000-05-23	2,400	2,450	2,395	2,450	9,800	2,450
2000-05-22	2,400	2,400	2,360	2,360	8,200	2,360
2000-05-19	2,340	2,400	2,240	2,400	7,400	2,400
2000-05-18	2,420	2,420	2,300	2,300	5,800	2,300
2000-05-17	2,380	2,380	2,300	2,380	6,800	2,380
2000-05-16	2,480	2,480	2,400	2,420	7,000	2,420
2000-05-15	2,445	2,480	2,440	2,445	11,200	2,445
2000-05-12	2,380	2,400	2,250	2,400	4,700	2,400
2000-05-11	2,300	2,305	2,300	2,300	6,500	2,300
2000-05-10	2,400	2,400	2,355	2,365	9,500	2,365
2000-05-09	2,310	2,350	2,300	2,350	6,200	2,350
2000-05-08	2,400	2,400	2,285	2,310	7,200	2,310
2000-05-02	2,320	2,420	2,320	2,400	26,500	2,400
2000-05-01	2,340	2,340	2,260	2,300	16,500	2,300
2000-04-28	2,325	2,340	2,200	2,340	23,700	2,340
2000-04-27	2,275	2,340	2,270	2,320	18,000	2,320
2000-04-26	2,300	2,300	2,260	2,275	2,500	2,275
2000-04-25	2,295	2,295	2,255	2,260	4,400	2,260
2000-04-24	2,200	2,330	2,200	2,300	15,500	2,300
2000-04-21	2,360	2,360	2,200	2,200	2,800	2,200
2000-04-20	2,110	2,390	2,110	2,260	10,200	2,260
2000-04-19	2,100	2,115	2,080	2,115	22,700	2,115
2000-04-18	2,100	2,220	2,080	2,180	11,500	2,180
2000-04-17	2,095	2,110	2,060	2,100	3,300	2,100
2000-04-14	2,100	2,180	2,090	2,120	53,100	2,120
2000-04-13	2,150	2,165	2,100	2,100	10,500	2,100
2000-04-12	2,195	2,220	2,150	2,150	9,600	2,150
2000-04-11	2,160	2,195	2,150	2,195	22,900	2,195
2000-04-10	2,290	2,300	2,150	2,190	21,300	2,190
2000-04-07	2,100	2,350	2,100	2,300	21,900	2,300
2000-04-06	2,400	2,400	2,100	2,100	5,900	2,100
2000-04-05	2,440	2,440	2,350	2,410	1,700	2,410
2000-04-04	2,455	2,455	2,400	2,400	1,700	2,400
2000-04-03	2,420	2,500	2,420	2,430	800	2,430
2000-03-31	2,450	2,550	2,445	2,540	6,800	2,540
2000-03-30	2,535	2,560	2,530	2,540	16,400	2,540
2000-03-29	2,370	2,540	2,370	2,535	19,800	2,535
2000-03-28	2,065	2,390	2,050	2,380	13,400	2,380
2000-03-27	2,050	2,050	2,040	2,040	23,100	2,040
2000-03-24	2,170	2,170	2,050	2,100	30,900	2,100
2000-03-23	2,250	2,250	2,155	2,170	21,600	2,170
2000-03-22	2,295	2,350	2,250	2,250	41,200	2,250
2000-03-21	2,300	2,330	2,285	2,285	80,800	2,285
2000-03-17	2,385	2,720	2,300	2,300	49,500	2,300
2000-03-16	2,365	2,400	2,330	2,330	22,000	2,330
2000-03-15	2,450	2,480	2,400	2,445	8,900	2,445
2000-03-14	2,465	2,505	2,435	2,440	13,100	2,440
2000-03-13	2,520	2,520	2,400	2,505	12,200	2,505
2000-03-10	2,520	2,760	2,520	2,600	37,100	2,600
2000-03-09	2,560	2,615	2,535	2,555	20,500	2,555
2000-03-08	2,700	2,705	2,510	2,600	46,500	2,600
2000-03-07	2,900	2,900	2,750	2,750	8,800	2,750
2000-03-06	3,000	3,000	2,895	2,940	7,800	2,940
2000-03-03	3,000	3,000	2,980	3,000	4,500	3,000
2000-03-02	3,040	3,040	2,985	3,000	11,200	3,000
2000-03-01	3,000	3,000	2,980	2,995	33,000	2,995
2000-02-29	3,020	3,070	2,950	2,995	10,900	2,995
2000-02-28	3,090	3,100	3,030	3,050	2,800	3,050
2000-02-25	2,810	3,290	2,810	3,100	16,900	3,100
2000-02-24	3,300	3,350	3,280	3,310	9,600	3,310
2000-02-23	3,330	3,400	3,320	3,400	5,000	3,400
2000-02-22	3,230	3,430	3,220	3,350	4,400	3,350
2000-02-21	3,250	3,250	3,200	3,220	5,200	3,220
2000-02-18	3,300	3,350	3,300	3,300	9,100	3,300
2000-02-17	3,330	3,330	3,110	3,310	10,500	3,310
2000-02-16	3,400	3,400	3,350	3,400	11,000	3,400
2000-02-15	3,410	3,430	3,350	3,400	9,700	3,400
2000-02-14	3,360	3,420	3,330	3,410	8,200	3,410
2000-02-10	3,230	3,390	3,220	3,360	9,200	3,360
2000-02-09	3,300	3,300	3,190	3,280	8,900	3,280
2000-02-08	3,200	3,400	3,200	3,300	11,300	3,300
2000-02-07	3,270	3,270	3,200	3,200	5,800	3,200
2000-02-04	3,300	3,350	3,260	3,280	18,200	3,280
2000-02-03	3,350	3,410	3,350	3,370	7,000	3,370
2000-02-02	3,580	3,580	3,470	3,470	9,700	3,470
2000-02-01	3,550	3,580	3,400	3,450	12,500	3,450
2000-01-31	3,450	3,550	3,400	3,550	13,500	3,550
2000-01-28	3,450	3,570	3,430	3,500	25,800	3,500
2000-01-27	3,380	3,450	3,350	3,450	9,600	3,450
2000-01-26	3,370	3,450	3,370	3,430	13,300	3,430
2000-01-25	3,360	3,430	3,360	3,420	15,300	3,420
2000-01-24	3,360	3,450	3,360	3,410	2,700	3,410
2000-01-21	3,400	3,450	3,350	3,450	15,200	3,450
2000-01-20	3,090	3,450	3,090	3,450	14,000	3,450
2000-01-19	3,050	3,100	3,000	3,000	5,200	3,000
2000-01-18	2,900	3,100	2,860	3,100	10,700	3,100
2000-01-17	2,820	2,900	2,810	2,900	7,600	2,900
2000-01-14	2,845	2,845	2,830	2,840	8,900	2,840
2000-01-13	2,800	2,850	2,790	2,845	9,700	2,845
2000-01-12	2,770	2,775	2,760	2,760	7,600	2,760
2000-01-11	2,750	2,800	2,750	2,760	26,600	2,760
2000-01-07	2,320	2,545	2,320	2,530	21,100	2,530
2000-01-06	2,455	2,495	2,260	2,300	21,900	2,300
2000-01-05	2,560	2,560	2,450	2,470	25,200	2,470
2000-01-04	2,905	2,905	2,800	2,800	1,900	2,800

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

7937 (株)ツツミ の時系列データ [2000年度]

7937 (株)ツツミの時系列データ [2000年度]