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
2007-12-28	2,025	2,090	2,025	2,085	8,500	2,085
2007-12-27	2,100	2,100	2,050	2,065	12,200	2,065
2007-12-26	2,035	2,130	2,000	2,115	24,500	2,115
2007-12-25	1,990	2,030	1,978	2,025	29,400	2,025
2007-12-21	1,950	1,999	1,904	1,973	55,400	1,973
2007-12-20	2,030	2,040	1,952	1,960	75,600	1,960
2007-12-19	2,045	2,090	2,025	2,060	45,900	2,060
2007-12-18	2,050	2,115	2,050	2,085	32,400	2,085
2007-12-17	2,070	2,100	2,060	2,075	28,300	2,075
2007-12-14	2,135	2,150	2,095	2,110	67,000	2,110
2007-12-13	2,130	2,135	2,110	2,135	34,000	2,135
2007-12-12	2,120	2,145	2,110	2,115	44,300	2,115
2007-12-11	2,140	2,160	2,115	2,130	26,200	2,130
2007-12-10	2,125	2,160	2,110	2,120	45,900	2,120
2007-12-07	2,105	2,180	2,105	2,135	87,300	2,135
2007-12-06	2,145	2,155	2,125	2,145	27,600	2,145
2007-12-05	2,175	2,175	2,120	2,135	21,300	2,135
2007-12-04	2,255	2,260	2,185	2,185	30,900	2,185
2007-12-03	2,265	2,270	2,220	2,235	16,800	2,235
2007-11-30	2,250	2,295	2,230	2,280	41,500	2,280
2007-11-29	2,290	2,340	2,250	2,280	33,000	2,280
2007-11-28	2,255	2,255	2,160	2,230	40,700	2,230
2007-11-27	2,265	2,265	2,165	2,215	18,100	2,215
2007-11-26	2,110	2,220	2,110	2,220	20,300	2,220
2007-11-22	2,100	2,120	2,060	2,110	22,500	2,110
2007-11-21	2,175	2,190	2,140	2,140	21,300	2,140
2007-11-20	2,150	2,175	2,000	2,150	46,400	2,150
2007-11-19	2,300	2,300	2,150	2,230	24,200	2,230
2007-11-16	2,380	2,400	2,375	2,390	12,900	2,390
2007-11-15	2,420	2,435	2,375	2,390	17,200	2,390
2007-11-14	2,355	2,425	2,355	2,425	15,300	2,425
2007-11-13	2,340	2,370	2,335	2,340	11,600	2,340
2007-11-12	2,395	2,395	2,325	2,335	14,100	2,335
2007-11-09	2,480	2,480	2,420	2,435	23,600	2,435
2007-11-08	2,475	2,480	2,420	2,475	17,300	2,475
2007-11-07	2,540	2,540	2,490	2,490	17,300	2,490
2007-11-06	2,450	2,535	2,450	2,495	13,100	2,495
2007-11-05	2,495	2,520	2,455	2,455	15,400	2,455
2007-11-02	2,530	2,535	2,455	2,490	29,400	2,490
2007-11-01	2,510	2,540	2,470	2,490	66,900	2,490
2007-10-31	2,475	2,525	2,415	2,510	73,000	2,510
2007-10-30	2,505	2,515	2,405	2,435	63,600	2,435
2007-10-29	2,480	2,515	2,445	2,480	42,700	2,480
2007-10-26	2,440	2,485	2,425	2,450	26,800	2,450
2007-10-25	2,450	2,470	2,410	2,435	49,900	2,435
2007-10-24	2,515	2,525	2,470	2,490	39,600	2,490
2007-10-23	2,570	2,570	2,495	2,505	23,200	2,505
2007-10-22	2,500	2,570	2,495	2,565	26,600	2,565
2007-10-19	2,590	2,590	2,540	2,575	27,200	2,575
2007-10-18	2,545	2,585	2,540	2,575	25,900	2,575
2007-10-17	2,535	2,615	2,535	2,550	29,000	2,550
2007-10-16	2,635	2,645	2,560	2,585	16,400	2,585
2007-10-15	2,625	2,655	2,610	2,620	20,000	2,620
2007-10-12	2,655	2,700	2,615	2,615	37,400	2,615
2007-10-11	2,715	2,715	2,660	2,685	24,300	2,685
2007-10-10	2,745	2,790	2,700	2,715	27,700	2,715
2007-10-09	2,715	2,735	2,700	2,720	29,800	2,720
2007-10-05	2,755	2,780	2,710	2,735	31,000	2,735
2007-10-04	2,805	2,810	2,720	2,800	38,000	2,800
2007-10-03	2,810	2,850	2,800	2,845	62,300	2,845
2007-10-02	2,780	2,820	2,780	2,815	33,000	2,815
2007-10-01	2,780	2,780	2,750	2,765	14,800	2,765
2007-09-28	2,770	2,790	2,720	2,790	41,100	2,790
2007-09-27	2,585	2,720	2,585	2,720	26,500	2,720
2007-09-26	2,535	2,600	2,500	2,595	18,900	2,595
2007-09-25	2,495	2,575	2,495	2,575	17,100	2,575
2007-09-21	2,560	2,570	2,495	2,530	36,200	2,530
2007-09-20	2,620	2,620	2,555	2,580	20,700	2,580
2007-09-19	2,560	2,635	2,560	2,620	14,400	2,620
2007-09-18	2,615	2,630	2,570	2,600	28,200	2,600
2007-09-14	2,600	2,670	2,600	2,635	34,300	2,635
2007-09-13	2,655	2,670	2,580	2,635	40,500	2,635
2007-09-12	2,660	2,690	2,660	2,685	18,500	2,685
2007-09-11	2,710	2,750	2,625	2,645	81,700	2,645
2007-09-10	2,625	2,760	2,625	2,750	106,400	2,750
2007-09-07	2,565	2,780	2,510	2,705	113,100	2,705
2007-09-06	2,560	2,605	2,450	2,515	139,300	2,515
2007-09-05	2,750	2,750	2,585	2,625	118,400	2,625
2007-09-04	2,700	2,775	2,700	2,765	23,700	2,765
2007-09-03	2,800	2,800	2,700	2,730	13,200	2,730
2007-08-31	2,750	2,785	2,745	2,760	53,900	2,760
2007-08-30	2,815	2,815	2,715	2,775	60,700	2,775
2007-08-29	2,700	2,745	2,670	2,735	60,200	2,735
2007-08-28	2,800	2,800	2,740	2,780	27,200	2,780
2007-08-27	2,765	2,820	2,740	2,800	47,900	2,800
2007-08-24	2,640	2,695	2,630	2,685	27,800	2,685
2007-08-23	2,555	2,630	2,555	2,630	41,000	2,630
2007-08-22	2,460	2,550	2,460	2,550	21,100	2,550
2007-08-21	2,520	2,535	2,405	2,500	66,600	2,500
2007-08-20	2,595	2,595	2,505	2,530	32,600	2,530
2007-08-17	2,540	2,555	2,395	2,495	57,100	2,495
2007-08-16	2,470	2,550	2,445	2,540	59,100	2,540
2007-08-15	2,660	2,665	2,580	2,590	62,700	2,590
2007-08-14	2,770	2,770	2,665	2,710	41,800	2,710
2007-08-13	2,845	2,845	2,650	2,765	56,400	2,765
2007-08-10	2,865	2,895	2,845	2,855	31,200	2,855
2007-08-09	2,855	2,890	2,855	2,875	54,600	2,875
2007-08-08	2,850	2,905	2,830	2,880	44,600	2,880
2007-08-07	2,915	2,950	2,860	2,865	38,200	2,865
2007-08-06	2,900	2,930	2,900	2,910	24,700	2,910
2007-08-03	2,920	2,980	2,920	2,980	26,900	2,980
2007-08-02	2,930	2,935	2,915	2,930	19,100	2,930
2007-08-01	2,920	2,940	2,900	2,910	25,900	2,910
2007-07-31	2,920	2,985	2,905	2,960	29,400	2,960
2007-07-30	2,850	2,920	2,850	2,920	31,500	2,920
2007-07-27	2,875	2,930	2,875	2,890	31,400	2,890
2007-07-26	2,870	2,945	2,870	2,910	44,600	2,910
2007-07-25	2,880	2,910	2,880	2,890	7,900	2,890
2007-07-24	2,880	2,920	2,880	2,905	18,400	2,905
2007-07-23	2,850	2,940	2,850	2,920	35,200	2,920
2007-07-20	2,900	2,940	2,900	2,925	12,400	2,925
2007-07-19	2,900	2,920	2,875	2,890	31,600	2,890
2007-07-18	2,925	2,930	2,885	2,885	32,800	2,885
2007-07-17	2,950	2,960	2,940	2,960	56,600	2,960
2007-07-13	2,995	2,995	2,950	2,970	29,400	2,970
2007-07-12	2,960	3,000	2,960	2,975	21,900	2,975
2007-07-11	2,930	2,960	2,915	2,920	21,100	2,920
2007-07-10	2,975	2,985	2,950	2,970	11,100	2,970
2007-07-09	2,950	2,960	2,935	2,950	22,600	2,950
2007-07-06	2,915	2,980	2,900	2,950	33,100	2,950
2007-07-05	2,885	2,915	2,885	2,915	20,200	2,915
2007-07-04	2,890	2,905	2,870	2,890	24,000	2,890
2007-07-03	2,885	2,900	2,885	2,900	36,300	2,900
2007-07-02	2,980	3,000	2,865	2,885	76,900	2,885
2007-06-29	3,020	3,020	2,965	3,010	27,700	3,010
2007-06-28	3,000	3,040	2,995	3,040	25,900	3,040
2007-06-27	3,010	3,020	2,980	2,995	19,900	2,995
2007-06-26	2,995	3,020	2,980	2,990	22,500	2,990
2007-06-25	2,995	3,030	2,985	2,990	20,800	2,990
2007-06-22	3,020	3,040	3,000	3,000	15,000	3,000
2007-06-21	2,975	3,030	2,935	3,020	43,500	3,020
2007-06-20	2,925	2,970	2,915	2,970	20,800	2,970
2007-06-19	2,900	2,935	2,895	2,920	16,200	2,920
2007-06-18	2,855	2,895	2,855	2,890	13,700	2,890
2007-06-15	2,905	2,905	2,865	2,880	28,400	2,880
2007-06-14	2,860	2,885	2,845	2,865	21,100	2,865
2007-06-13	2,860	2,890	2,845	2,855	32,400	2,855
2007-06-12	2,865	2,895	2,855	2,870	31,000	2,870
2007-06-11	2,930	2,930	2,860	2,885	42,600	2,885
2007-06-08	2,970	2,970	2,885	2,930	76,600	2,930
2007-06-07	2,835	2,895	2,830	2,890	38,800	2,890
2007-06-06	2,840	2,865	2,820	2,825	79,100	2,825
2007-06-05	2,840	2,855	2,815	2,835	74,700	2,835
2007-06-04	2,885	2,885	2,840	2,855	47,400	2,855
2007-06-01	2,915	2,930	2,865	2,875	67,400	2,875
2007-05-31	2,930	2,940	2,885	2,915	60,300	2,915
2007-05-30	2,965	2,990	2,940	2,960	35,000	2,960
2007-05-29	2,995	3,010	2,950	2,965	16,000	2,965
2007-05-28	2,990	3,010	2,940	2,980	22,800	2,980
2007-05-25	3,010	3,080	2,975	2,985	79,600	2,985
2007-05-24	3,010	3,010	2,900	2,925	46,700	2,925
2007-05-23	2,990	3,050	2,985	3,020	44,400	3,020
2007-05-22	2,925	2,975	2,925	2,975	47,100	2,975
2007-05-21	2,880	2,935	2,850	2,915	62,900	2,915
2007-05-18	2,855	2,865	2,750	2,760	45,700	2,760
2007-05-17	2,885	2,935	2,815	2,830	91,900	2,830
2007-05-16	2,960	2,965	2,865	2,885	69,800	2,885
2007-05-15	3,020	3,030	2,975	2,975	42,500	2,975
2007-05-14	3,060	3,060	3,010	3,020	9,500	3,020
2007-05-11	3,030	3,050	3,000	3,010	24,700	3,010
2007-05-10	3,120	3,150	3,020	3,070	48,700	3,070
2007-05-09	3,170	3,170	3,110	3,120	37,400	3,120
2007-05-08	3,170	3,170	3,150	3,160	22,300	3,160
2007-05-07	3,200	3,200	3,130	3,170	46,500	3,170
2007-05-02	3,080	3,140	3,080	3,110	13,000	3,110
2007-05-01	3,120	3,150	3,090	3,110	16,300	3,110
2007-04-27	3,130	3,160	3,110	3,110	39,100	3,110
2007-04-26	3,070	3,080	3,030	3,080	13,400	3,080
2007-04-25	3,040	3,040	3,000	3,030	23,500	3,030
2007-04-24	3,030	3,050	3,010	3,050	24,700	3,050
2007-04-23	3,080	3,100	3,020	3,040	23,300	3,040
2007-04-20	3,170	3,170	3,130	3,130	23,500	3,130
2007-04-19	3,170	3,190	3,140	3,160	36,500	3,160
2007-04-18	3,160	3,190	3,140	3,140	38,900	3,140
2007-04-17	3,160	3,210	3,150	3,150	36,300	3,150
2007-04-16	3,210	3,210	3,150	3,150	30,200	3,150
2007-04-13	3,210	3,230	3,200	3,210	31,300	3,210
2007-04-12	3,180	3,220	3,180	3,220	33,400	3,220
2007-04-11	3,190	3,220	3,180	3,200	18,300	3,200
2007-04-10	3,220	3,230	3,200	3,220	13,800	3,220
2007-04-09	3,190	3,250	3,150	3,240	54,100	3,240
2007-04-06	3,130	3,140	3,100	3,110	48,100	3,110
2007-04-05	3,170	3,170	3,120	3,130	35,700	3,130
2007-04-04	3,150	3,170	3,130	3,160	61,100	3,160
2007-04-03	3,120	3,150	3,110	3,130	47,100	3,130
2007-04-02	3,140	3,170	3,110	3,110	63,800	3,110
2007-03-30	3,030	3,160	3,030	3,120	103,300	3,120
2007-03-29	2,970	3,040	2,955	3,000	86,400	3,000
2007-03-28	2,940	2,990	2,930	2,960	72,500	2,960
2007-03-27	2,980	2,980	2,905	2,920	53,200	2,920
2007-03-26	2,990	2,990	2,930	2,955	76,800	2,955
2007-03-23	3,000	3,000	2,980	2,995	44,100	2,995
2007-03-22	2,980	3,010	2,980	2,995	37,200	2,995
2007-03-20	3,000	3,000	2,970	2,975	42,200	2,975
2007-03-19	3,060	3,060	2,965	2,990	63,000	2,990
2007-03-16	3,010	3,040	3,000	3,010	27,000	3,010
2007-03-15	3,020	3,050	3,000	3,010	28,200	3,010
2007-03-14	3,050	3,050	2,995	2,995	44,100	2,995
2007-03-13	3,100	3,110	3,080	3,080	28,500	3,080
2007-03-12	3,080	3,110	3,080	3,100	39,500	3,100
2007-03-09	3,100	3,110	3,050	3,070	56,500	3,070
2007-03-08	3,070	3,100	3,030	3,090	37,600	3,090
2007-03-07	3,150	3,150	3,000	3,030	69,100	3,030
2007-03-06	3,040	3,140	3,040	3,100	50,100	3,100
2007-03-05	3,080	3,100	3,030	3,040	31,900	3,040
2007-03-02	3,070	3,160	3,070	3,100	28,500	3,100
2007-03-01	3,120	3,170	3,050	3,090	47,800	3,090
2007-02-28	3,080	3,150	3,040	3,120	73,100	3,120
2007-02-27	3,210	3,210	3,180	3,200	58,100	3,200
2007-02-26	3,360	3,360	3,200	3,220	103,900	3,220
2007-02-23	3,370	3,370	3,340	3,350	26,500	3,350
2007-02-22	3,310	3,390	3,250	3,370	46,400	3,370
2007-02-21	3,280	3,290	3,210	3,240	67,700	3,240
2007-02-20	3,380	3,380	3,250	3,280	58,700	3,280
2007-02-19	3,350	3,400	3,350	3,370	54,500	3,370
2007-02-16	3,250	3,330	3,240	3,320	51,400	3,320
2007-02-15	3,180	3,290	3,180	3,280	72,500	3,280
2007-02-14	3,190	3,210	3,140	3,180	65,600	3,180
2007-02-13	3,150	3,160	3,110	3,140	40,600	3,140
2007-02-09	3,040	3,100	3,040	3,100	36,100	3,100
2007-02-08	3,020	3,070	3,010	3,020	34,600	3,020
2007-02-07	3,100	3,130	3,040	3,070	84,600	3,070
2007-02-06	3,150	3,160	3,060	3,110	68,500	3,110
2007-02-05	3,230	3,260	3,110	3,130	79,100	3,130
2007-02-02	3,130	3,200	3,090	3,190	147,200	3,190
2007-02-01	3,070	3,100	3,050	3,080	77,800	3,080
2007-01-31	3,030	3,080	3,000	3,070	97,000	3,070
2007-01-30	3,120	3,140	3,010	3,040	111,200	3,040
2007-01-29	3,100	3,120	3,060	3,100	104,600	3,100
2007-01-26	3,220	3,240	3,150	3,170	67,500	3,170
2007-01-25	3,290	3,330	3,250	3,250	45,800	3,250
2007-01-24	3,310	3,350	3,250	3,290	47,500	3,290
2007-01-23	3,380	3,380	3,290	3,310	85,000	3,310
2007-01-22	3,440	3,480	3,310	3,320	66,900	3,320
2007-01-19	3,440	3,460	3,360	3,370	91,500	3,370
2007-01-18	3,590	3,590	3,480	3,480	49,300	3,480
2007-01-17	3,690	3,690	3,470	3,580	75,900	3,580
2007-01-16	3,600	3,710	3,540	3,700	72,800	3,700
2007-01-15	3,540	3,560	3,530	3,560	36,400	3,560
2007-01-12	3,500	3,550	3,460	3,530	46,200	3,530
2007-01-11	3,430	3,550	3,430	3,540	48,200	3,540
2007-01-10	3,540	3,540	3,410	3,480	32,100	3,480
2007-01-09	3,450	3,570	3,400	3,520	62,600	3,520
2007-01-05	3,440	3,440	3,390	3,420	22,000	3,420
2007-01-04	3,390	3,440	3,370	3,430	10,300	3,430

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 [2007年度]

7937 (株)ツツミの時系列データ [2007年度]