7937 (株)ツツミの時系列データ [2001年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2001-12-28	2,590	2,685	2,520	2,685	22,600	2,685
2001-12-27	2,345	2,400	2,340	2,380	5,800	2,380
2001-12-26	2,360	2,395	2,330	2,370	2,700	2,370
2001-12-25	2,310	2,420	2,310	2,400	7,200	2,400
2001-12-21	2,400	2,430	2,395	2,430	15,200	2,430
2001-12-20	2,450	2,455	2,430	2,440	10,900	2,440
2001-12-19	2,430	2,510	2,430	2,460	12,500	2,460
2001-12-18	2,500	2,540	2,470	2,510	10,500	2,510
2001-12-17	2,535	2,545	2,490	2,490	5,300	2,490
2001-12-14	2,470	2,600	2,470	2,545	29,500	2,545
2001-12-13	2,620	2,650	2,490	2,490	11,700	2,490
2001-12-12	2,535	2,650	2,495	2,620	12,700	2,620
2001-12-11	2,435	2,455	2,435	2,455	1,500	2,455
2001-12-10	2,450	2,450	2,430	2,440	1,000	2,440
2001-12-07	2,515	2,580	2,455	2,455	4,700	2,455
2001-12-06	2,500	2,520	2,480	2,520	11,900	2,520
2001-12-05	2,500	2,500	2,440	2,490	3,200	2,490
2001-12-04	2,365	2,500	2,365	2,500	6,800	2,500
2001-12-03	2,415	2,465	2,360	2,365	1,900	2,365
2001-11-30	2,405	2,470	2,405	2,420	5,800	2,420
2001-11-29	2,340	2,420	2,340	2,420	8,700	2,420
2001-11-28	2,265	2,340	2,265	2,340	3,400	2,340
2001-11-27	2,310	2,390	2,310	2,390	4,200	2,390
2001-11-26	2,360	2,435	2,360	2,385	15,000	2,385
2001-11-22	2,395	2,490	2,395	2,400	800	2,400
2001-11-21	2,360	2,390	2,350	2,390	7,400	2,390
2001-11-20	2,315	2,455	2,315	2,390	6,900	2,390
2001-11-19	2,335	2,360	2,250	2,355	19,500	2,355
2001-11-16	2,510	2,540	2,500	2,500	1,600	2,500
2001-11-15	2,525	2,545	2,455	2,525	5,200	2,525
2001-11-14	2,500	2,560	2,500	2,525	25,900	2,525
2001-11-13	2,485	2,495	2,465	2,490	3,200	2,490
2001-11-12	2,450	2,500	2,425	2,485	10,800	2,485
2001-11-09	2,580	2,585	2,450	2,450	7,700	2,450
2001-11-08	2,560	2,590	2,550	2,590	28,900	2,590
2001-11-07	2,530	2,565	2,530	2,560	8,000	2,560
2001-11-06	2,520	2,550	2,520	2,525	15,200	2,525
2001-11-05	2,580	2,580	2,515	2,520	6,000	2,520
2001-11-02	2,465	2,465	2,400	2,440	21,200	2,440
2001-11-01	2,475	2,480	2,405	2,465	21,200	2,465
2001-10-31	2,530	2,545	2,440	2,470	3,900	2,470
2001-10-30	2,555	2,555	2,495	2,530	2,200	2,530
2001-10-29	2,665	2,670	2,560	2,565	5,700	2,565
2001-10-26	2,595	2,690	2,575	2,680	10,600	2,680
2001-10-25	2,530	2,585	2,530	2,560	12,200	2,560
2001-10-24	2,535	2,540	2,525	2,530	8,200	2,530
2001-10-23	2,465	2,540	2,460	2,540	7,400	2,540
2001-10-22	2,425	2,480	2,425	2,470	5,100	2,470
2001-10-19	2,400	2,495	2,400	2,430	4,600	2,430
2001-10-18	2,500	2,540	2,485	2,505	6,300	2,505
2001-10-17	2,400	2,580	2,400	2,580	8,400	2,580
2001-10-16	2,415	2,440	2,400	2,435	11,700	2,435
2001-10-15	2,605	2,605	2,460	2,460	5,800	2,460
2001-10-12	2,670	2,700	2,500	2,610	9,300	2,610
2001-10-11	2,640	2,640	2,600	2,630	10,300	2,630
2001-10-10	2,690	2,690	2,600	2,600	9,600	2,600
2001-10-09	2,690	2,690	2,640	2,675	13,200	2,675
2001-10-05	2,720	2,720	2,595	2,700	7,200	2,700
2001-10-04	2,750	2,770	2,725	2,760	11,000	2,760
2001-10-03	2,800	2,800	2,700	2,730	12,100	2,730
2001-10-02	2,600	2,880	2,600	2,770	13,700	2,770
2001-10-01	2,435	2,700	2,430	2,685	12,000	2,685
2001-09-28	2,290	2,400	2,290	2,355	29,600	2,355
2001-09-27	2,300	2,305	2,300	2,305	3,500	2,305
2001-09-26	2,365	2,500	2,365	2,410	9,300	2,410
2001-09-25	2,225	2,285	2,195	2,285	10,600	2,285
2001-09-21	1,900	2,040	1,883	2,040	9,600	2,040
2001-09-20	1,845	1,846	1,808	1,846	7,000	1,846
2001-09-19	1,730	1,800	1,730	1,755	27,900	1,755
2001-09-18	1,670	1,750	1,670	1,701	18,600	1,701
2001-09-17	1,890	1,890	1,660	1,670	6,100	1,670
2001-09-14	1,820	1,925	1,820	1,898	28,200	1,898
2001-09-13	1,900	2,000	1,900	1,970	12,100	1,970
2001-09-12	1,995	2,005	1,995	1,995	30,700	1,995
2001-09-11	2,200	2,215	2,145	2,195	21,300	2,195
2001-09-10	2,445	2,450	2,075	2,250	6,300	2,250
2001-09-07	2,500	2,500	2,450	2,475	10,700	2,475
2001-09-06	2,585	2,585	2,535	2,555	14,300	2,555
2001-09-05	2,595	2,595	2,550	2,590	4,100	2,590
2001-09-04	2,520	2,600	2,520	2,600	2,800	2,600
2001-09-03	2,600	2,600	2,500	2,600	4,700	2,600
2001-08-31	2,450	2,650	2,430	2,600	9,800	2,600
2001-08-30	2,580	2,755	2,580	2,650	2,800	2,650
2001-08-29	2,740	2,780	2,650	2,780	1,700	2,780
2001-08-28	2,665	2,795	2,650	2,780	5,700	2,780
2001-08-27	2,730	2,730	2,650	2,705	3,400	2,705
2001-08-24	2,620	2,705	2,620	2,690	22,900	2,690
2001-08-23	2,700	2,740	2,660	2,700	21,000	2,700
2001-08-22	2,695	2,720	2,660	2,695	25,500	2,695
2001-08-21	2,645	2,750	2,645	2,700	5,600	2,700
2001-08-20	2,555	2,690	2,555	2,685	5,900	2,685
2001-08-17	2,840	2,840	2,715	2,715	8,900	2,715
2001-08-16	2,800	2,800	2,750	2,760	20,100	2,760
2001-08-15	2,765	2,800	2,765	2,770	5,900	2,770
2001-08-14	2,900	2,900	2,750	2,805	10,500	2,805
2001-08-13	2,745	2,840	2,735	2,840	3,800	2,840
2001-08-10	2,800	2,825	2,800	2,825	12,100	2,825
2001-08-09	2,805	2,820	2,800	2,805	10,600	2,805
2001-08-08	2,825	2,845	2,825	2,845	6,000	2,845
2001-08-07	2,855	2,860	2,825	2,845	18,100	2,845
2001-08-06	2,800	2,800	2,750	2,780	14,000	2,780
2001-08-03	2,820	2,850	2,820	2,830	3,300	2,830
2001-08-02	2,805	2,900	2,805	2,860	25,000	2,860
2001-08-01	2,785	2,805	2,775	2,795	20,200	2,795
2001-07-31	2,795	2,795	2,775	2,785	15,500	2,785
2001-07-30	2,795	2,805	2,755	2,805	3,300	2,805
2001-07-27	2,810	2,810	2,780	2,805	7,300	2,805
2001-07-26	2,750	2,800	2,735	2,770	15,000	2,770
2001-07-25	2,760	2,760	2,720	2,735	21,100	2,735
2001-07-24	2,610	2,720	2,610	2,720	21,400	2,720
2001-07-23	2,650	2,680	2,600	2,650	9,000	2,650
2001-07-19	2,650	2,810	2,650	2,705	14,600	2,705
2001-07-18	2,800	2,800	2,600	2,635	11,300	2,635
2001-07-17	2,700	2,725	2,650	2,710	22,700	2,710
2001-07-16	2,610	2,620	2,605	2,610	2,100	2,610
2001-07-13	2,650	2,650	2,600	2,650	3,500	2,650
2001-07-12	2,690	2,690	2,650	2,680	10,100	2,680
2001-07-11	2,600	2,605	2,580	2,600	5,400	2,600
2001-07-10	2,550	2,690	2,550	2,690	9,900	2,690
2001-07-09	2,460	2,550	2,450	2,510	11,900	2,510
2001-07-06	2,560	2,560	2,420	2,525	12,500	2,525
2001-07-05	2,600	2,630	2,585	2,585	2,200	2,585
2001-07-04	2,560	2,630	2,560	2,630	5,300	2,630
2001-07-03	2,725	2,725	2,635	2,640	10,200	2,640
2001-07-02	2,650	2,700	2,630	2,695	3,700	2,695
2001-06-29	2,670	2,750	2,670	2,730	7,000	2,730
2001-06-28	2,650	2,690	2,510	2,670	7,400	2,670
2001-06-27	2,740	2,740	2,700	2,720	4,600	2,720
2001-06-26	2,735	2,775	2,735	2,740	28,900	2,740
2001-06-25	2,650	2,750	2,650	2,735	22,300	2,735
2001-06-22	2,550	2,630	2,550	2,630	15,300	2,630
2001-06-21	2,515	2,550	2,480	2,525	4,300	2,525
2001-06-20	2,440	2,530	2,420	2,515	9,700	2,515
2001-06-19	2,445	2,475	2,440	2,475	6,700	2,475
2001-06-18	2,500	2,520	2,420	2,445	6,600	2,445
2001-06-15	2,440	2,515	2,405	2,440	11,700	2,440
2001-06-14	2,340	2,500	2,340	2,500	23,800	2,500
2001-06-13	2,270	2,325	2,260	2,320	12,600	2,320
2001-06-12	2,285	2,285	2,260	2,275	15,100	2,275
2001-06-11	2,240	2,300	2,240	2,300	5,600	2,300
2001-06-08	2,350	2,350	2,300	2,300	22,700	2,300
2001-06-07	2,300	2,325	2,280	2,315	5,800	2,315
2001-06-06	2,220	2,320	2,220	2,300	22,200	2,300
2001-06-05	2,350	2,350	2,270	2,325	3,700	2,325
2001-06-04	2,360	2,360	2,325	2,360	8,100	2,360
2001-06-01	2,360	2,380	2,350	2,380	15,100	2,380
2001-05-31	2,350	2,360	2,350	2,360	19,700	2,360
2001-05-30	2,310	2,370	2,310	2,350	15,800	2,350
2001-05-29	2,310	2,360	2,310	2,350	12,200	2,350
2001-05-28	2,290	2,340	2,290	2,310	38,400	2,310
2001-05-25	2,275	2,285	2,270	2,285	18,900	2,285
2001-05-24	2,270	2,275	2,230	2,270	14,200	2,270
2001-05-23	2,280	2,285	2,230	2,270	13,700	2,270
2001-05-22	2,300	2,310	2,250	2,280	11,800	2,280
2001-05-21	2,225	2,265	2,225	2,240	4,200	2,240
2001-05-18	2,110	2,230	2,075	2,230	19,800	2,230
2001-05-17	2,200	2,200	2,100	2,100	96,400	2,100
2001-05-16	2,015	2,030	2,000	2,020	42,700	2,020
2001-05-15	1,992	1,992	1,980	1,981	9,300	1,981
2001-05-14	2,000	2,005	1,990	1,992	14,700	1,992
2001-05-11	2,025	2,025	1,995	2,000	14,300	2,000
2001-05-10	1,990	1,999	1,980	1,999	4,900	1,999
2001-05-09	2,020	2,020	1,975	2,010	1,800	2,010
2001-05-08	2,095	2,100	2,020	2,030	1,600	2,030
2001-05-07	2,165	2,165	2,035	2,100	8,700	2,100
2001-05-02	2,150	2,175	2,145	2,165	25,700	2,165
2001-05-01	2,160	2,160	2,100	2,145	5,300	2,145
2001-04-27	2,045	2,150	2,000	2,100	15,900	2,100
2001-04-26	1,980	2,020	1,930	2,000	7,900	2,000
2001-04-25	1,980	1,980	1,892	1,906	2,100	1,906
2001-04-24	1,950	1,950	1,890	1,930	5,300	1,930
2001-04-23	1,880	1,989	1,880	1,890	3,400	1,890
2001-04-20	1,820	1,905	1,820	1,905	7,700	1,905
2001-04-19	1,800	1,850	1,800	1,850	3,900	1,850
2001-04-18	1,799	1,800	1,770	1,800	5,600	1,800
2001-04-17	1,771	1,800	1,770	1,800	2,200	1,800
2001-04-16	1,780	1,780	1,770	1,771	1,000	1,771
2001-04-13	1,781	1,795	1,780	1,780	4,100	1,780
2001-04-12	1,770	1,770	1,770	1,770	300	1,770
2001-04-11	1,759	1,784	1,755	1,761	4,400	1,761
2001-04-10	1,725	1,770	1,722	1,759	4,300	1,759
2001-04-09	1,750	1,750	1,725	1,725	1,300	1,725
2001-04-06	1,775	1,775	1,760	1,766	1,700	1,766
2001-04-05	1,740	1,770	1,740	1,749	3,100	1,749
2001-04-04	1,710	1,750	1,710	1,749	4,300	1,749
2001-04-03	1,670	1,736	1,670	1,710	9,200	1,710
2001-04-02	1,700	1,700	1,650	1,663	7,700	1,663
2001-03-30	1,880	1,880	1,750	1,750	4,200	1,750
2001-03-29	1,820	1,850	1,820	1,850	3,700	1,850
2001-03-28	1,838	1,874	1,838	1,850	3,000	1,850
2001-03-27	1,800	1,870	1,770	1,838	7,300	1,838
2001-03-26	1,800	1,800	1,768	1,800	10,900	1,800
2001-03-23	1,710	1,710	1,692	1,695	8,500	1,695
2001-03-22	1,800	1,800	1,670	1,710	15,800	1,710
2001-03-21	1,700	1,800	1,700	1,800	11,300	1,800
2001-03-19	1,700	1,790	1,700	1,790	6,300	1,790
2001-03-16	1,789	1,790	1,702	1,736	3,000	1,736
2001-03-15	1,670	1,790	1,599	1,789	15,900	1,789
2001-03-14	1,600	1,600	1,567	1,570	8,900	1,570
2001-03-13	1,680	1,680	1,585	1,590	8,300	1,590
2001-03-12	1,790	1,790	1,734	1,734	2,300	1,734
2001-03-09	1,680	1,750	1,680	1,750	23,500	1,750
2001-03-08	1,678	1,717	1,678	1,716	1,600	1,716
2001-03-07	1,681	1,723	1,680	1,708	1,900	1,708
2001-03-06	1,680	1,681	1,678	1,678	1,400	1,678
2001-03-05	1,681	1,741	1,680	1,680	600	1,680
2001-03-02	1,680	1,681	1,672	1,680	2,900	1,680
2001-03-01	1,680	1,766	1,670	1,670	1,500	1,670
2001-02-28	1,686	1,787	1,680	1,682	4,700	1,682
2001-02-27	1,770	1,790	1,730	1,730	4,300	1,730
2001-02-26	1,750	1,788	1,750	1,770	1,500	1,770
2001-02-23	1,700	1,730	1,686	1,700	4,600	1,700
2001-02-22	1,710	1,739	1,686	1,738	4,300	1,738
2001-02-21	1,749	1,749	1,704	1,709	1,900	1,709
2001-02-20	1,686	1,768	1,686	1,768	3,900	1,768
2001-02-19	1,680	1,686	1,680	1,681	1,500	1,681
2001-02-16	1,685	1,701	1,674	1,680	15,400	1,680
2001-02-15	1,675	1,689	1,671	1,680	50,100	1,680
2001-02-14	1,640	1,680	1,640	1,640	5,100	1,640
2001-02-13	1,605	1,610	1,600	1,610	6,900	1,610
2001-02-09	1,560	1,579	1,560	1,579	2,200	1,579
2001-02-08	1,590	1,590	1,560	1,560	2,700	1,560
2001-02-07	1,623	1,623	1,605	1,610	1,300	1,610
2001-02-06	1,630	1,630	1,600	1,624	2,500	1,624
2001-02-05	1,550	1,600	1,530	1,600	8,100	1,600
2001-02-02	1,575	1,598	1,501	1,550	8,600	1,550
2001-02-01	1,636	1,636	1,568	1,598	4,000	1,598
2001-01-31	1,640	1,640	1,625	1,637	8,200	1,637
2001-01-30	1,603	1,638	1,603	1,632	4,000	1,632
2001-01-29	1,642	1,642	1,637	1,637	3,700	1,637
2001-01-26	1,700	1,700	1,611	1,643	2,700	1,643
2001-01-25	1,720	1,720	1,712	1,714	1,000	1,714
2001-01-24	1,750	1,780	1,750	1,750	1,000	1,750
2001-01-23	1,770	1,780	1,755	1,756	2,900	1,756
2001-01-22	1,750	1,800	1,750	1,800	5,700	1,800
2001-01-19	1,699	1,750	1,697	1,750	10,400	1,750
2001-01-18	1,650	1,710	1,650	1,700	12,600	1,700
2001-01-17	1,601	1,659	1,601	1,650	6,500	1,650
2001-01-16	1,680	1,680	1,598	1,600	16,600	1,600
2001-01-15	1,566	1,630	1,565	1,612	5,000	1,612
2001-01-12	1,500	1,536	1,500	1,536	4,200	1,536
2001-01-11	1,537	1,537	1,501	1,501	1,700	1,501
2001-01-10	1,590	1,591	1,506	1,536	2,600	1,536
2001-01-09	1,502	1,595	1,502	1,590	2,100	1,590
2001-01-05	1,547	1,599	1,540	1,591	2,200	1,591
2001-01-04	1,620	1,620	1,530	1,530	2,900	1,530

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 [2001年度]

7937 (株)ツツミの時系列データ [2001年度]