7937 (株)ツツミの時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	2,820	2,820	2,755	2,770	4,300	2,770
2003-12-29	2,775	2,820	2,725	2,795	3,000	2,795
2003-12-26	2,730	2,780	2,720	2,780	5,400	2,780
2003-12-25	2,650	2,720	2,645	2,720	3,100	2,720
2003-12-24	2,700	2,700	2,660	2,690	3,500	2,690
2003-12-22	2,590	2,630	2,590	2,630	6,700	2,630
2003-12-19	2,655	2,655	2,540	2,570	3,400	2,570
2003-12-18	2,580	2,580	2,535	2,575	7,400	2,575
2003-12-17	2,580	2,690	2,580	2,580	5,300	2,580
2003-12-16	2,680	2,685	2,610	2,660	5,200	2,660
2003-12-15	2,690	2,690	2,635	2,650	9,400	2,650
2003-12-12	2,680	2,680	2,560	2,560	29,500	2,560
2003-12-11	2,630	2,635	2,570	2,610	10,300	2,610
2003-12-10	2,565	2,605	2,565	2,590	8,200	2,590
2003-12-09	2,540	2,595	2,540	2,565	6,400	2,565
2003-12-08	2,565	2,575	2,510	2,540	16,000	2,540
2003-12-05	2,545	2,580	2,545	2,565	7,700	2,565
2003-12-04	2,550	2,565	2,540	2,545	12,800	2,545
2003-12-03	2,585	2,585	2,545	2,550	14,800	2,550
2003-12-02	2,600	2,600	2,520	2,545	12,300	2,545
2003-12-01	2,650	2,650	2,570	2,600	15,100	2,600
2003-11-28	2,750	2,750	2,610	2,610	9,000	2,610
2003-11-27	2,750	2,775	2,720	2,735	11,900	2,735
2003-11-26	2,740	2,750	2,695	2,720	7,900	2,720
2003-11-25	2,700	2,700	2,645	2,700	4,400	2,700
2003-11-21	2,645	2,680	2,615	2,645	11,100	2,645
2003-11-20	2,500	2,590	2,500	2,535	4,800	2,535
2003-11-19	2,595	2,595	2,545	2,545	3,200	2,545
2003-11-18	2,605	2,625	2,550	2,555	6,100	2,555
2003-11-17	2,700	2,700	2,605	2,605	4,400	2,605
2003-11-14	2,710	2,815	2,705	2,705	8,600	2,705
2003-11-13	2,790	2,790	2,710	2,750	1,900	2,750
2003-11-12	2,800	2,800	2,700	2,775	4,800	2,775
2003-11-11	2,705	2,765	2,700	2,765	17,300	2,765
2003-11-10	2,685	2,725	2,680	2,725	2,500	2,725
2003-11-07	2,685	2,750	2,685	2,725	4,100	2,725
2003-11-06	2,720	2,835	2,720	2,800	10,700	2,800
2003-11-05	2,765	2,765	2,715	2,720	2,900	2,720
2003-11-04	2,840	2,890	2,725	2,755	2,800	2,755
2003-10-31	2,895	2,895	2,800	2,840	6,800	2,840
2003-10-30	2,720	2,850	2,680	2,805	8,900	2,805
2003-10-29	2,700	2,735	2,650	2,720	7,900	2,720
2003-10-28	2,665	2,710	2,665	2,700	6,600	2,700
2003-10-27	2,645	2,700	2,605	2,695	3,600	2,695
2003-10-24	2,635	2,650	2,600	2,640	5,200	2,640
2003-10-23	2,700	2,705	2,600	2,600	11,200	2,600
2003-10-22	2,770	2,770	2,740	2,740	9,100	2,740
2003-10-21	2,890	2,890	2,795	2,795	2,700	2,795
2003-10-20	2,860	2,900	2,860	2,860	3,800	2,860
2003-10-17	2,895	2,895	2,850	2,855	2,200	2,855
2003-10-16	2,895	2,920	2,895	2,900	1,900	2,900
2003-10-15	2,980	3,000	2,890	2,890	4,000	2,890
2003-10-14	2,960	3,000	2,960	2,960	1,600	2,960
2003-10-10	2,920	3,000	2,895	3,000	6,400	3,000
2003-10-09	2,870	2,970	2,870	2,950	11,700	2,950
2003-10-08	2,995	3,000	2,905	2,910	6,100	2,910
2003-10-07	3,070	3,070	2,910	2,915	3,000	2,915
2003-10-06	3,160	3,160	2,950	2,950	14,900	2,950
2003-10-03	3,080	3,090	3,030	3,060	11,000	3,060
2003-10-02	3,050	3,080	2,980	3,080	6,500	3,080
2003-10-01	3,010	3,050	2,970	3,010	7,200	3,010
2003-09-30	2,875	2,990	2,840	2,990	5,600	2,990
2003-09-29	2,800	2,845	2,800	2,835	2,700	2,835
2003-09-26	2,795	2,840	2,795	2,800	37,400	2,800
2003-09-25	2,785	2,905	2,720	2,800	5,400	2,800
2003-09-24	2,905	2,905	2,795	2,795	3,600	2,795
2003-09-22	2,925	2,925	2,840	2,900	3,700	2,900
2003-09-19	3,000	3,000	2,920	2,920	1,600	2,920
2003-09-18	2,985	2,985	2,930	2,955	30,700	2,955
2003-09-17	2,995	2,995	2,970	2,985	2,500	2,985
2003-09-16	3,000	3,080	2,995	3,020	11,900	3,020
2003-09-12	3,010	3,010	2,985	2,985	43,000	2,985
2003-09-11	3,010	3,060	2,965	2,970	19,000	2,970
2003-09-10	2,960	3,100	2,955	2,985	14,700	2,985
2003-09-09	3,060	3,060	2,910	2,960	8,600	2,960
2003-09-08	3,000	3,000	2,975	3,000	25,600	3,000
2003-09-05	3,090	3,090	2,880	3,000	16,500	3,000
2003-09-04	3,080	3,140	3,050	3,080	16,600	3,080
2003-09-03	2,940	3,060	2,940	3,050	19,500	3,050
2003-09-02	2,895	2,940	2,850	2,905	15,700	2,905
2003-09-01	2,775	2,920	2,770	2,920	18,300	2,920
2003-08-29	2,700	2,750	2,700	2,750	31,600	2,750
2003-08-28	2,670	2,735	2,670	2,700	3,700	2,700
2003-08-27	2,700	2,700	2,675	2,675	10,600	2,675
2003-08-26	2,760	2,760	2,695	2,740	32,200	2,740
2003-08-25	2,700	2,760	2,700	2,740	34,700	2,740
2003-08-22	2,710	2,715	2,700	2,700	5,800	2,700
2003-08-21	2,670	2,725	2,670	2,705	10,100	2,705
2003-08-20	2,675	2,680	2,640	2,680	8,800	2,680
2003-08-19	2,625	2,670	2,615	2,630	32,500	2,630
2003-08-18	2,660	2,660	2,600	2,625	1,200	2,625
2003-08-15	2,635	2,640	2,600	2,600	9,900	2,600
2003-08-14	2,530	2,585	2,530	2,560	4,600	2,560
2003-08-13	2,470	2,540	2,460	2,490	11,500	2,490
2003-08-12	2,465	2,510	2,450	2,470	8,400	2,470
2003-08-11	2,495	2,495	2,455	2,470	3,600	2,470
2003-08-08	2,470	2,510	2,440	2,500	19,100	2,500
2003-08-07	2,590	2,590	2,550	2,550	1,800	2,550
2003-08-06	2,510	2,590	2,460	2,565	3,200	2,565
2003-08-05	2,540	2,540	2,425	2,425	6,700	2,425
2003-08-04	2,670	2,670	2,590	2,590	3,800	2,590
2003-08-01	2,600	2,635	2,550	2,550	12,200	2,550
2003-07-31	2,600	2,600	2,550	2,580	11,000	2,580
2003-07-30	2,600	2,600	2,575	2,600	9,400	2,600
2003-07-29	2,600	2,600	2,580	2,580	21,300	2,580
2003-07-28	2,485	2,520	2,485	2,490	12,900	2,490
2003-07-25	2,430	2,460	2,415	2,445	17,400	2,445
2003-07-24	2,475	2,475	2,430	2,430	20,300	2,430
2003-07-23	2,470	2,480	2,455	2,465	6,300	2,465
2003-07-22	2,470	2,495	2,460	2,470	6,800	2,470
2003-07-18	2,555	2,565	2,470	2,505	7,000	2,505
2003-07-17	2,500	2,580	2,500	2,555	5,100	2,555
2003-07-16	2,585	2,600	2,460	2,460	17,500	2,460
2003-07-15	2,550	2,595	2,510	2,590	14,200	2,590
2003-07-14	2,525	2,590	2,525	2,530	2,600	2,530
2003-07-11	2,540	2,555	2,520	2,520	8,300	2,520
2003-07-10	2,540	2,580	2,540	2,550	5,400	2,550
2003-07-09	2,575	2,590	2,540	2,540	4,700	2,540
2003-07-08	2,590	2,590	2,550	2,580	6,300	2,580
2003-07-07	2,585	2,585	2,545	2,550	9,100	2,550
2003-07-04	2,550	2,580	2,540	2,560	17,300	2,560
2003-07-03	2,660	2,660	2,590	2,590	8,600	2,590
2003-07-02	2,595	2,645	2,555	2,580	9,300	2,580
2003-07-01	2,590	2,640	2,570	2,570	6,700	2,570
2003-06-30	2,665	2,665	2,630	2,640	4,300	2,640
2003-06-27	2,665	2,665	2,640	2,650	10,000	2,650
2003-06-26	2,690	2,690	2,660	2,665	5,900	2,665
2003-06-25	2,630	2,700	2,630	2,650	6,300	2,650
2003-06-24	2,655	2,665	2,630	2,630	7,600	2,630
2003-06-23	2,660	2,700	2,660	2,660	2,400	2,660
2003-06-20	2,650	2,680	2,640	2,650	4,700	2,650
2003-06-19	2,730	2,730	2,680	2,690	1,700	2,690
2003-06-18	2,680	2,730	2,660	2,730	20,800	2,730
2003-06-17	2,650	2,660	2,620	2,640	36,100	2,640
2003-06-16	2,650	2,700	2,630	2,660	5,600	2,660
2003-06-13	2,630	2,650	2,625	2,650	47,700	2,650
2003-06-12	2,715	2,730	2,665	2,665	5,900	2,665
2003-06-11	2,690	2,710	2,685	2,685	8,700	2,685
2003-06-10	2,735	2,750	2,725	2,730	1,500	2,730
2003-06-09	2,695	2,710	2,695	2,695	2,900	2,695
2003-06-06	2,745	2,750	2,680	2,750	1,000	2,750
2003-06-05	2,750	2,755	2,745	2,750	1,100	2,750
2003-06-04	2,800	2,830	2,750	2,750	3,400	2,750
2003-06-03	2,750	2,800	2,720	2,790	7,000	2,790
2003-06-02	2,770	2,770	2,705	2,750	5,900	2,750
2003-05-30	2,720	2,770	2,680	2,750	4,800	2,750
2003-05-29	2,770	2,770	2,680	2,680	6,400	2,680
2003-05-28	2,665	2,750	2,665	2,730	3,100	2,730
2003-05-27	2,665	2,675	2,660	2,660	4,600	2,660
2003-05-26	2,735	2,735	2,655	2,665	14,800	2,665
2003-05-23	2,715	2,730	2,680	2,730	2,800	2,730
2003-05-22	2,660	2,670	2,655	2,655	6,000	2,655
2003-05-21	2,660	2,665	2,630	2,650	8,600	2,650
2003-05-20	2,645	2,680	2,640	2,665	6,500	2,665
2003-05-19	2,765	2,765	2,645	2,660	8,900	2,660
2003-05-16	2,760	2,770	2,750	2,750	5,200	2,750
2003-05-15	2,815	2,830	2,740	2,740	11,300	2,740
2003-05-14	2,870	2,910	2,845	2,845	3,000	2,845
2003-05-13	2,825	2,875	2,800	2,865	7,500	2,865
2003-05-12	2,900	2,900	2,800	2,805	5,800	2,805
2003-05-09	2,825	2,885	2,825	2,885	9,000	2,885
2003-05-08	2,960	2,960	2,870	2,870	1,400	2,870
2003-05-07	2,945	2,945	2,840	2,840	1,500	2,840
2003-05-06	2,890	3,020	2,890	2,985	13,800	2,985
2003-05-02	2,870	2,940	2,805	2,850	7,700	2,850
2003-05-01	2,805	2,830	2,800	2,830	3,900	2,830
2003-04-30	2,800	2,830	2,790	2,800	21,500	2,800
2003-04-28	2,800	2,800	2,785	2,800	1,000	2,800
2003-04-25	2,790	2,800	2,775	2,785	9,100	2,785
2003-04-24	2,805	2,810	2,785	2,790	10,500	2,790
2003-04-23	2,860	2,860	2,780	2,830	45,600	2,830
2003-04-22	2,920	2,920	2,860	2,895	5,000	2,895
2003-04-21	2,860	2,900	2,860	2,880	16,300	2,880
2003-04-18	2,860	2,900	2,860	2,900	18,700	2,900
2003-04-17	2,875	2,940	2,865	2,940	9,300	2,940
2003-04-16	2,835	2,960	2,835	2,915	7,100	2,915
2003-04-15	2,900	2,955	2,830	2,830	10,100	2,830
2003-04-14	2,720	2,930	2,720	2,925	11,200	2,925
2003-04-11	2,710	2,755	2,700	2,715	8,300	2,715
2003-04-10	2,820	2,820	2,730	2,730	6,600	2,730
2003-04-09	2,820	2,850	2,810	2,815	6,000	2,815
2003-04-08	2,880	2,880	2,815	2,820	6,600	2,820
2003-04-07	2,985	2,985	2,890	2,890	600	2,890
2003-04-04	2,900	2,900	2,895	2,900	9,100	2,900
2003-04-03	2,950	2,950	2,890	2,900	5,700	2,900
2003-04-02	3,060	3,060	2,910	2,950	7,500	2,950
2003-04-01	3,050	3,120	3,010	3,050	6,200	3,050
2003-03-31	3,170	3,200	3,130	3,150	9,800	3,150
2003-03-28	3,110	3,200	3,000	3,200	11,900	3,200
2003-03-27	3,020	3,170	3,000	3,140	24,500	3,140
2003-03-26	2,900	3,040	2,900	3,030	10,500	3,030
2003-03-25	2,865	2,950	2,850	2,950	13,400	2,950
2003-03-24	2,865	2,900	2,825	2,900	17,800	2,900
2003-03-20	2,480	2,660	2,480	2,655	11,800	2,655
2003-03-19	2,600	2,600	2,450	2,470	7,300	2,470
2003-03-18	2,675	2,675	2,645	2,645	3,700	2,645
2003-03-17	2,580	2,700	2,560	2,670	2,000	2,670
2003-03-14	2,660	2,710	2,660	2,700	54,400	2,700
2003-03-13	2,700	2,705	2,685	2,700	9,000	2,700
2003-03-12	2,695	2,705	2,680	2,700	6,400	2,700
2003-03-11	2,670	2,700	2,670	2,700	19,200	2,700
2003-03-10	2,660	2,700	2,650	2,690	7,200	2,690
2003-03-07	2,705	2,760	2,650	2,700	11,800	2,700
2003-03-06	2,735	2,805	2,700	2,745	27,200	2,745
2003-03-05	2,890	2,890	2,745	2,755	5,100	2,755
2003-03-04	2,840	2,900	2,840	2,900	4,600	2,900
2003-03-03	2,785	2,800	2,745	2,800	3,500	2,800
2003-02-28	2,690	2,800	2,690	2,745	14,500	2,745
2003-02-27	2,700	2,775	2,700	2,730	5,800	2,730
2003-02-26	2,740	2,745	2,700	2,740	35,100	2,740
2003-02-25	2,730	2,850	2,705	2,810	14,300	2,810
2003-02-24	2,835	2,850	2,810	2,850	30,200	2,850
2003-02-21	2,805	2,840	2,805	2,835	17,000	2,835
2003-02-20	2,820	2,840	2,810	2,820	6,800	2,820
2003-02-19	2,895	2,910	2,850	2,850	1,800	2,850
2003-02-18	2,840	2,925	2,835	2,890	12,500	2,890
2003-02-17	2,820	2,855	2,820	2,840	5,800	2,840
2003-02-14	2,910	2,910	2,850	2,890	15,600	2,890
2003-02-13	2,825	2,910	2,825	2,910	16,400	2,910
2003-02-12	2,805	2,825	2,805	2,825	19,000	2,825
2003-02-10	2,785	2,820	2,785	2,800	7,400	2,800
2003-02-07	2,835	2,850	2,820	2,825	21,500	2,825
2003-02-06	2,885	2,885	2,825	2,835	15,600	2,835
2003-02-05	2,895	2,920	2,845	2,845	13,200	2,845
2003-02-04	2,900	2,900	2,845	2,900	6,400	2,900
2003-02-03	2,860	2,885	2,845	2,880	4,300	2,880
2003-01-31	2,900	2,900	2,830	2,860	14,300	2,860
2003-01-30	2,845	2,910	2,845	2,860	7,500	2,860
2003-01-29	2,845	2,915	2,845	2,870	8,000	2,870
2003-01-28	2,855	2,955	2,855	2,870	7,600	2,870
2003-01-27	2,860	2,985	2,860	2,955	13,000	2,955
2003-01-24	2,915	2,920	2,850	2,865	7,500	2,865
2003-01-23	2,950	2,950	2,910	2,915	5,400	2,915
2003-01-22	3,000	3,030	2,935	2,935	11,600	2,935
2003-01-21	3,140	3,140	2,970	3,050	7,500	3,050
2003-01-20	3,080	3,190	3,030	3,190	6,000	3,190
2003-01-17	3,090	3,100	3,090	3,090	1,600	3,090
2003-01-16	2,910	3,100	2,910	3,100	4,300	3,100
2003-01-15	3,000	3,090	2,990	3,090	5,700	3,090
2003-01-14	2,995	3,000	2,835	2,950	2,900	2,950
2003-01-10	3,090	3,090	2,980	3,080	4,600	3,080
2003-01-09	2,915	3,100	2,905	3,090	13,200	3,090
2003-01-08	2,970	2,970	2,915	2,915	14,000	2,915
2003-01-07	3,000	3,000	2,910	2,940	5,900	2,940
2003-01-06	2,950	2,995	2,950	2,990	3,000	2,990

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 [2003年度]

7937 (株)ツツミの時系列データ [2003年度]