7937 (株)ツツミ の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-282,0252,0902,0252,0858,5002,085
2007-12-272,1002,1002,0502,06512,2002,065
2007-12-262,0352,1302,0002,11524,5002,115
2007-12-251,9902,0301,9782,02529,4002,025
2007-12-211,9501,9991,9041,97355,4001,973
2007-12-202,0302,0401,9521,96075,6001,960
2007-12-192,0452,0902,0252,06045,9002,060
2007-12-182,0502,1152,0502,08532,4002,085
2007-12-172,0702,1002,0602,07528,3002,075
2007-12-142,1352,1502,0952,11067,0002,110
2007-12-132,1302,1352,1102,13534,0002,135
2007-12-122,1202,1452,1102,11544,3002,115
2007-12-112,1402,1602,1152,13026,2002,130
2007-12-102,1252,1602,1102,12045,9002,120
2007-12-072,1052,1802,1052,13587,3002,135
2007-12-062,1452,1552,1252,14527,6002,145
2007-12-052,1752,1752,1202,13521,3002,135
2007-12-042,2552,2602,1852,18530,9002,185
2007-12-032,2652,2702,2202,23516,8002,235
2007-11-302,2502,2952,2302,28041,5002,280
2007-11-292,2902,3402,2502,28033,0002,280
2007-11-282,2552,2552,1602,23040,7002,230
2007-11-272,2652,2652,1652,21518,1002,215
2007-11-262,1102,2202,1102,22020,3002,220
2007-11-222,1002,1202,0602,11022,5002,110
2007-11-212,1752,1902,1402,14021,3002,140
2007-11-202,1502,1752,0002,15046,4002,150
2007-11-192,3002,3002,1502,23024,2002,230
2007-11-162,3802,4002,3752,39012,9002,390
2007-11-152,4202,4352,3752,39017,2002,390
2007-11-142,3552,4252,3552,42515,3002,425
2007-11-132,3402,3702,3352,34011,6002,340
2007-11-122,3952,3952,3252,33514,1002,335
2007-11-092,4802,4802,4202,43523,6002,435
2007-11-082,4752,4802,4202,47517,3002,475
2007-11-072,5402,5402,4902,49017,3002,490
2007-11-062,4502,5352,4502,49513,1002,495
2007-11-052,4952,5202,4552,45515,4002,455
2007-11-022,5302,5352,4552,49029,4002,490
2007-11-012,5102,5402,4702,49066,9002,490
2007-10-312,4752,5252,4152,51073,0002,510
2007-10-302,5052,5152,4052,43563,6002,435
2007-10-292,4802,5152,4452,48042,7002,480
2007-10-262,4402,4852,4252,45026,8002,450
2007-10-252,4502,4702,4102,43549,9002,435
2007-10-242,5152,5252,4702,49039,6002,490
2007-10-232,5702,5702,4952,50523,2002,505
2007-10-222,5002,5702,4952,56526,6002,565
2007-10-192,5902,5902,5402,57527,2002,575
2007-10-182,5452,5852,5402,57525,9002,575
2007-10-172,5352,6152,5352,55029,0002,550
2007-10-162,6352,6452,5602,58516,4002,585
2007-10-152,6252,6552,6102,62020,0002,620
2007-10-122,6552,7002,6152,61537,4002,615
2007-10-112,7152,7152,6602,68524,3002,685
2007-10-102,7452,7902,7002,71527,7002,715
2007-10-092,7152,7352,7002,72029,8002,720
2007-10-052,7552,7802,7102,73531,0002,735
2007-10-042,8052,8102,7202,80038,0002,800
2007-10-032,8102,8502,8002,84562,3002,845
2007-10-022,7802,8202,7802,81533,0002,815
2007-10-012,7802,7802,7502,76514,8002,765
2007-09-282,7702,7902,7202,79041,1002,790
2007-09-272,5852,7202,5852,72026,5002,720
2007-09-262,5352,6002,5002,59518,9002,595
2007-09-252,4952,5752,4952,57517,1002,575
2007-09-212,5602,5702,4952,53036,2002,530
2007-09-202,6202,6202,5552,58020,7002,580
2007-09-192,5602,6352,5602,62014,4002,620
2007-09-182,6152,6302,5702,60028,2002,600
2007-09-142,6002,6702,6002,63534,3002,635
2007-09-132,6552,6702,5802,63540,5002,635
2007-09-122,6602,6902,6602,68518,5002,685
2007-09-112,7102,7502,6252,64581,7002,645
2007-09-102,6252,7602,6252,750106,4002,750
2007-09-072,5652,7802,5102,705113,1002,705
2007-09-062,5602,6052,4502,515139,3002,515
2007-09-052,7502,7502,5852,625118,4002,625
2007-09-042,7002,7752,7002,76523,7002,765
2007-09-032,8002,8002,7002,73013,2002,730
2007-08-312,7502,7852,7452,76053,9002,760
2007-08-302,8152,8152,7152,77560,7002,775
2007-08-292,7002,7452,6702,73560,2002,735
2007-08-282,8002,8002,7402,78027,2002,780
2007-08-272,7652,8202,7402,80047,9002,800
2007-08-242,6402,6952,6302,68527,8002,685
2007-08-232,5552,6302,5552,63041,0002,630
2007-08-222,4602,5502,4602,55021,1002,550
2007-08-212,5202,5352,4052,50066,6002,500
2007-08-202,5952,5952,5052,53032,6002,530
2007-08-172,5402,5552,3952,49557,1002,495
2007-08-162,4702,5502,4452,54059,1002,540
2007-08-152,6602,6652,5802,59062,7002,590
2007-08-142,7702,7702,6652,71041,8002,710
2007-08-132,8452,8452,6502,76556,4002,765
2007-08-102,8652,8952,8452,85531,2002,855
2007-08-092,8552,8902,8552,87554,6002,875
2007-08-082,8502,9052,8302,88044,6002,880
2007-08-072,9152,9502,8602,86538,2002,865
2007-08-062,9002,9302,9002,91024,7002,910
2007-08-032,9202,9802,9202,98026,9002,980
2007-08-022,9302,9352,9152,93019,1002,930
2007-08-012,9202,9402,9002,91025,9002,910
2007-07-312,9202,9852,9052,96029,4002,960
2007-07-302,8502,9202,8502,92031,5002,920
2007-07-272,8752,9302,8752,89031,4002,890
2007-07-262,8702,9452,8702,91044,6002,910
2007-07-252,8802,9102,8802,8907,9002,890
2007-07-242,8802,9202,8802,90518,4002,905
2007-07-232,8502,9402,8502,92035,2002,920
2007-07-202,9002,9402,9002,92512,4002,925
2007-07-192,9002,9202,8752,89031,6002,890
2007-07-182,9252,9302,8852,88532,8002,885
2007-07-172,9502,9602,9402,96056,6002,960
2007-07-132,9952,9952,9502,97029,4002,970
2007-07-122,9603,0002,9602,97521,9002,975
2007-07-112,9302,9602,9152,92021,1002,920
2007-07-102,9752,9852,9502,97011,1002,970
2007-07-092,9502,9602,9352,95022,6002,950
2007-07-062,9152,9802,9002,95033,1002,950
2007-07-052,8852,9152,8852,91520,2002,915
2007-07-042,8902,9052,8702,89024,0002,890
2007-07-032,8852,9002,8852,90036,3002,900
2007-07-022,9803,0002,8652,88576,9002,885
2007-06-293,0203,0202,9653,01027,7003,010
2007-06-283,0003,0402,9953,04025,9003,040
2007-06-273,0103,0202,9802,99519,9002,995
2007-06-262,9953,0202,9802,99022,5002,990
2007-06-252,9953,0302,9852,99020,8002,990
2007-06-223,0203,0403,0003,00015,0003,000
2007-06-212,9753,0302,9353,02043,5003,020
2007-06-202,9252,9702,9152,97020,8002,970
2007-06-192,9002,9352,8952,92016,2002,920
2007-06-182,8552,8952,8552,89013,7002,890
2007-06-152,9052,9052,8652,88028,4002,880
2007-06-142,8602,8852,8452,86521,1002,865
2007-06-132,8602,8902,8452,85532,4002,855
2007-06-122,8652,8952,8552,87031,0002,870
2007-06-112,9302,9302,8602,88542,6002,885
2007-06-082,9702,9702,8852,93076,6002,930
2007-06-072,8352,8952,8302,89038,8002,890
2007-06-062,8402,8652,8202,82579,1002,825
2007-06-052,8402,8552,8152,83574,7002,835
2007-06-042,8852,8852,8402,85547,4002,855
2007-06-012,9152,9302,8652,87567,4002,875
2007-05-312,9302,9402,8852,91560,3002,915
2007-05-302,9652,9902,9402,96035,0002,960
2007-05-292,9953,0102,9502,96516,0002,965
2007-05-282,9903,0102,9402,98022,8002,980
2007-05-253,0103,0802,9752,98579,6002,985
2007-05-243,0103,0102,9002,92546,7002,925
2007-05-232,9903,0502,9853,02044,4003,020
2007-05-222,9252,9752,9252,97547,1002,975
2007-05-212,8802,9352,8502,91562,9002,915
2007-05-182,8552,8652,7502,76045,7002,760
2007-05-172,8852,9352,8152,83091,9002,830
2007-05-162,9602,9652,8652,88569,8002,885
2007-05-153,0203,0302,9752,97542,5002,975
2007-05-143,0603,0603,0103,0209,5003,020
2007-05-113,0303,0503,0003,01024,7003,010
2007-05-103,1203,1503,0203,07048,7003,070
2007-05-093,1703,1703,1103,12037,4003,120
2007-05-083,1703,1703,1503,16022,3003,160
2007-05-073,2003,2003,1303,17046,5003,170
2007-05-023,0803,1403,0803,11013,0003,110
2007-05-013,1203,1503,0903,11016,3003,110
2007-04-273,1303,1603,1103,11039,1003,110
2007-04-263,0703,0803,0303,08013,4003,080
2007-04-253,0403,0403,0003,03023,5003,030
2007-04-243,0303,0503,0103,05024,7003,050
2007-04-233,0803,1003,0203,04023,3003,040
2007-04-203,1703,1703,1303,13023,5003,130
2007-04-193,1703,1903,1403,16036,5003,160
2007-04-183,1603,1903,1403,14038,9003,140
2007-04-173,1603,2103,1503,15036,3003,150
2007-04-163,2103,2103,1503,15030,2003,150
2007-04-133,2103,2303,2003,21031,3003,210
2007-04-123,1803,2203,1803,22033,4003,220
2007-04-113,1903,2203,1803,20018,3003,200
2007-04-103,2203,2303,2003,22013,8003,220
2007-04-093,1903,2503,1503,24054,1003,240
2007-04-063,1303,1403,1003,11048,1003,110
2007-04-053,1703,1703,1203,13035,7003,130
2007-04-043,1503,1703,1303,16061,1003,160
2007-04-033,1203,1503,1103,13047,1003,130
2007-04-023,1403,1703,1103,11063,8003,110
2007-03-303,0303,1603,0303,120103,3003,120
2007-03-292,9703,0402,9553,00086,4003,000
2007-03-282,9402,9902,9302,96072,5002,960
2007-03-272,9802,9802,9052,92053,2002,920
2007-03-262,9902,9902,9302,95576,8002,955
2007-03-233,0003,0002,9802,99544,1002,995
2007-03-222,9803,0102,9802,99537,2002,995
2007-03-203,0003,0002,9702,97542,2002,975
2007-03-193,0603,0602,9652,99063,0002,990
2007-03-163,0103,0403,0003,01027,0003,010
2007-03-153,0203,0503,0003,01028,2003,010
2007-03-143,0503,0502,9952,99544,1002,995
2007-03-133,1003,1103,0803,08028,5003,080
2007-03-123,0803,1103,0803,10039,5003,100
2007-03-093,1003,1103,0503,07056,5003,070
2007-03-083,0703,1003,0303,09037,6003,090
2007-03-073,1503,1503,0003,03069,1003,030
2007-03-063,0403,1403,0403,10050,1003,100
2007-03-053,0803,1003,0303,04031,9003,040
2007-03-023,0703,1603,0703,10028,5003,100
2007-03-013,1203,1703,0503,09047,8003,090
2007-02-283,0803,1503,0403,12073,1003,120
2007-02-273,2103,2103,1803,20058,1003,200
2007-02-263,3603,3603,2003,220103,9003,220
2007-02-233,3703,3703,3403,35026,5003,350
2007-02-223,3103,3903,2503,37046,4003,370
2007-02-213,2803,2903,2103,24067,7003,240
2007-02-203,3803,3803,2503,28058,7003,280
2007-02-193,3503,4003,3503,37054,5003,370
2007-02-163,2503,3303,2403,32051,4003,320
2007-02-153,1803,2903,1803,28072,5003,280
2007-02-143,1903,2103,1403,18065,6003,180
2007-02-133,1503,1603,1103,14040,6003,140
2007-02-093,0403,1003,0403,10036,1003,100
2007-02-083,0203,0703,0103,02034,6003,020
2007-02-073,1003,1303,0403,07084,6003,070
2007-02-063,1503,1603,0603,11068,5003,110
2007-02-053,2303,2603,1103,13079,1003,130
2007-02-023,1303,2003,0903,190147,2003,190
2007-02-013,0703,1003,0503,08077,8003,080
2007-01-313,0303,0803,0003,07097,0003,070
2007-01-303,1203,1403,0103,040111,2003,040
2007-01-293,1003,1203,0603,100104,6003,100
2007-01-263,2203,2403,1503,17067,5003,170
2007-01-253,2903,3303,2503,25045,8003,250
2007-01-243,3103,3503,2503,29047,5003,290
2007-01-233,3803,3803,2903,31085,0003,310
2007-01-223,4403,4803,3103,32066,9003,320
2007-01-193,4403,4603,3603,37091,5003,370
2007-01-183,5903,5903,4803,48049,3003,480
2007-01-173,6903,6903,4703,58075,9003,580
2007-01-163,6003,7103,5403,70072,8003,700
2007-01-153,5403,5603,5303,56036,4003,560
2007-01-123,5003,5503,4603,53046,2003,530
2007-01-113,4303,5503,4303,54048,2003,540
2007-01-103,5403,5403,4103,48032,1003,480
2007-01-093,4503,5703,4003,52062,6003,520
2007-01-053,4403,4403,3903,42022,0003,420
2007-01-043,3903,4403,3703,43010,3003,430

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