7937 (株)ツツミの時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	1,875	1,912	1,875	1,909	4,600	1,909
2008-12-29	1,800	1,860	1,785	1,860	9,800	1,860
2008-12-26	1,799	1,830	1,770	1,809	3,600	1,809
2008-12-25	1,760	1,789	1,760	1,789	500	1,789
2008-12-24	1,792	1,798	1,762	1,790	7,300	1,790
2008-12-22	1,752	1,765	1,741	1,762	9,300	1,762
2008-12-19	1,749	1,774	1,725	1,753	13,400	1,753
2008-12-18	1,740	1,764	1,724	1,740	31,800	1,740
2008-12-17	1,750	1,755	1,730	1,755	28,400	1,755
2008-12-16	1,705	1,747	1,700	1,718	24,000	1,718
2008-12-15	1,686	1,724	1,661	1,698	29,300	1,698
2008-12-12	1,799	1,799	1,662	1,686	76,500	1,686
2008-12-11	1,650	1,679	1,645	1,679	23,500	1,679
2008-12-10	1,629	1,650	1,620	1,640	19,700	1,640
2008-12-09	1,630	1,637	1,600	1,629	15,500	1,629
2008-12-08	1,599	1,630	1,599	1,630	24,900	1,630
2008-12-05	1,609	1,639	1,590	1,590	12,200	1,590
2008-12-04	1,603	1,645	1,587	1,609	11,500	1,609
2008-12-03	1,605	1,635	1,594	1,605	10,500	1,605
2008-12-02	1,620	1,629	1,592	1,612	15,900	1,612
2008-12-01	1,661	1,688	1,646	1,655	6,000	1,655
2008-11-28	1,670	1,723	1,645	1,691	15,400	1,691
2008-11-27	1,618	1,680	1,618	1,660	9,600	1,660
2008-11-26	1,628	1,648	1,618	1,648	4,700	1,648
2008-11-25	1,672	1,685	1,605	1,650	8,300	1,650
2008-11-21	1,590	1,626	1,567	1,610	15,100	1,610
2008-11-20	1,635	1,635	1,593	1,594	11,300	1,594
2008-11-19	1,646	1,667	1,613	1,660	10,000	1,660
2008-11-18	1,688	1,688	1,622	1,631	5,800	1,631
2008-11-17	1,697	1,697	1,637	1,659	5,200	1,659
2008-11-14	1,652	1,727	1,608	1,636	8,300	1,636
2008-11-13	1,620	1,634	1,606	1,634	7,900	1,634
2008-11-12	1,697	1,697	1,657	1,679	10,700	1,679
2008-11-11	1,763	1,763	1,697	1,697	9,700	1,697
2008-11-10	1,732	1,740	1,704	1,732	10,700	1,732
2008-11-07	1,748	1,750	1,680	1,732	15,100	1,732
2008-11-06	1,871	1,879	1,750	1,750	9,000	1,750
2008-11-05	1,855	1,950	1,820	1,950	23,100	1,950
2008-11-04	1,842	1,872	1,800	1,861	10,600	1,861
2008-10-31	1,818	1,900	1,815	1,895	41,700	1,895
2008-10-30	1,683	1,820	1,683	1,818	14,000	1,818
2008-10-29	1,650	1,750	1,621	1,653	29,100	1,653
2008-10-28	1,560	1,635	1,508	1,635	25,600	1,635
2008-10-27	1,540	1,703	1,540	1,650	12,100	1,650
2008-10-24	1,650	1,650	1,572	1,600	14,800	1,600
2008-10-23	1,650	1,706	1,586	1,706	12,600	1,706
2008-10-22	1,772	1,790	1,658	1,680	10,600	1,680
2008-10-21	1,788	1,810	1,765	1,791	13,900	1,791
2008-10-20	1,792	1,800	1,735	1,758	11,900	1,758
2008-10-17	1,880	1,880	1,770	1,792	13,700	1,792
2008-10-16	1,790	1,790	1,700	1,700	12,000	1,700
2008-10-15	1,824	1,859	1,770	1,850	24,300	1,850
2008-10-14	1,711	1,880	1,711	1,880	15,700	1,880
2008-10-10	1,666	1,700	1,611	1,630	42,700	1,630
2008-10-09	1,545	1,906	1,500	1,906	13,000	1,906
2008-10-08	1,740	1,740	1,600	1,606	31,400	1,606
2008-10-07	1,750	1,795	1,723	1,776	30,500	1,776
2008-10-06	1,851	1,885	1,840	1,846	18,000	1,846
2008-10-03	1,924	1,940	1,894	1,911	12,700	1,911
2008-10-02	1,947	1,968	1,932	1,954	10,000	1,954
2008-10-01	1,999	1,999	1,911	1,948	20,400	1,948
2008-09-30	1,989	2,050	1,869	2,020	17,300	2,020
2008-09-29	2,000	2,055	2,000	2,010	12,100	2,010
2008-09-26	2,025	2,030	2,000	2,010	27,900	2,010
2008-09-25	2,075	2,120	2,045	2,065	14,100	2,065
2008-09-24	2,065	2,110	2,065	2,085	8,800	2,085
2008-09-22	2,125	2,140	2,100	2,135	11,700	2,135
2008-09-19	2,060	2,120	2,050	2,120	22,200	2,120
2008-09-18	2,060	2,100	2,000	2,100	35,300	2,100
2008-09-17	2,060	2,065	2,020	2,065	10,300	2,065
2008-09-16	2,000	2,100	2,000	2,065	10,700	2,065
2008-09-12	2,100	2,110	2,075	2,100	20,100	2,100
2008-09-11	2,085	2,085	2,005	2,060	12,200	2,060
2008-09-10	2,100	2,135	2,080	2,110	13,300	2,110
2008-09-09	2,120	2,130	2,100	2,115	4,300	2,115
2008-09-08	2,060	2,125	2,060	2,120	13,400	2,120
2008-09-05	2,065	2,130	2,050	2,100	19,300	2,100
2008-09-04	2,135	2,135	2,090	2,095	8,800	2,095
2008-09-03	2,100	2,130	2,095	2,115	10,100	2,115
2008-09-02	2,100	2,130	2,055	2,060	7,900	2,060
2008-09-01	2,130	2,135	2,095	2,095	3,900	2,095
2008-08-29	2,160	2,185	2,115	2,130	12,600	2,130
2008-08-28	2,120	2,130	2,080	2,100	7,500	2,100
2008-08-27	2,110	2,120	2,100	2,120	3,400	2,120
2008-08-26	2,055	2,105	2,045	2,105	2,600	2,105
2008-08-25	2,100	2,115	2,075	2,090	7,100	2,090
2008-08-22	2,090	2,090	2,050	2,090	6,400	2,090
2008-08-21	2,070	2,100	2,050	2,100	12,900	2,100
2008-08-20	2,090	2,090	2,050	2,065	3,600	2,065
2008-08-19	2,085	2,095	2,050	2,060	6,500	2,060
2008-08-18	2,080	2,125	2,070	2,095	18,300	2,095
2008-08-15	2,055	2,100	2,035	2,100	12,100	2,100
2008-08-14	2,040	2,060	2,020	2,035	8,300	2,035
2008-08-13	2,035	2,045	2,000	2,025	19,400	2,025
2008-08-12	2,085	2,085	2,060	2,060	6,400	2,060
2008-08-11	2,095	2,135	2,090	2,110	8,500	2,110
2008-08-08	2,025	2,100	2,000	2,095	9,400	2,095
2008-08-07	2,050	2,085	2,020	2,025	10,200	2,025
2008-08-06	2,030	2,085	2,000	2,070	46,300	2,070
2008-08-05	2,030	2,050	2,005	2,030	15,100	2,030
2008-08-04	2,080	2,115	2,025	2,040	14,200	2,040
2008-08-01	2,140	2,170	2,055	2,085	28,000	2,085
2008-07-31	2,115	2,160	2,110	2,160	23,700	2,160
2008-07-30	2,025	2,080	2,020	2,080	7,200	2,080
2008-07-29	2,020	2,030	2,005	2,025	10,200	2,025
2008-07-28	2,050	2,075	2,025	2,045	10,500	2,045
2008-07-25	2,080	2,115	2,050	2,070	10,400	2,070
2008-07-24	2,055	2,130	2,055	2,130	14,900	2,130
2008-07-23	2,020	2,095	2,020	2,055	27,500	2,055
2008-07-22	2,000	2,050	2,000	2,050	23,800	2,050
2008-07-18	2,060	2,060	2,015	2,020	5,600	2,020
2008-07-17	2,045	2,055	2,020	2,045	9,500	2,045
2008-07-16	2,025	2,080	2,025	2,070	9,700	2,070
2008-07-15	2,040	2,080	1,994	2,020	18,900	2,020
2008-07-14	2,050	2,070	2,030	2,030	16,500	2,030
2008-07-11	2,085	2,100	2,075	2,075	16,600	2,075
2008-07-10	2,120	2,120	2,085	2,100	32,400	2,100
2008-07-09	2,120	2,135	2,100	2,120	12,800	2,120
2008-07-08	2,120	2,120	2,090	2,100	6,200	2,100
2008-07-07	2,130	2,130	2,115	2,130	3,800	2,130
2008-07-04	2,100	2,150	2,080	2,150	14,800	2,150
2008-07-03	2,065	2,080	2,055	2,070	12,500	2,070
2008-07-02	2,105	2,150	2,075	2,105	25,300	2,105
2008-07-01	2,105	2,170	2,095	2,145	11,600	2,145
2008-06-30	2,120	2,140	2,100	2,120	8,000	2,120
2008-06-27	2,070	2,125	2,070	2,085	11,500	2,085
2008-06-26	2,185	2,185	2,055	2,110	18,300	2,110
2008-06-25	2,100	2,185	2,100	2,170	23,800	2,170
2008-06-24	2,065	2,190	2,065	2,140	9,400	2,140
2008-06-23	2,035	2,120	2,025	2,105	9,000	2,105
2008-06-20	2,100	2,120	2,070	2,075	15,500	2,075
2008-06-19	2,120	2,135	2,080	2,105	15,500	2,105
2008-06-18	2,140	2,145	2,100	2,120	8,000	2,120
2008-06-17	2,105	2,140	2,100	2,100	19,400	2,100
2008-06-16	2,150	2,150	2,100	2,125	16,300	2,125
2008-06-13	2,105	2,145	2,080	2,145	17,800	2,145
2008-06-12	2,150	2,150	2,100	2,130	15,500	2,130
2008-06-11	2,160	2,175	2,080	2,155	33,900	2,155
2008-06-10	2,200	2,205	2,160	2,195	11,300	2,195
2008-06-09	2,120	2,195	2,120	2,160	11,500	2,160
2008-06-06	2,200	2,230	2,160	2,200	24,900	2,200
2008-06-05	2,200	2,235	2,180	2,210	13,300	2,210
2008-06-04	2,125	2,230	2,125	2,220	15,000	2,220
2008-06-03	2,150	2,150	2,110	2,115	13,500	2,115
2008-06-02	2,180	2,180	2,110	2,160	19,900	2,160
2008-05-30	2,195	2,195	2,130	2,145	22,600	2,145
2008-05-29	2,120	2,150	2,100	2,145	25,000	2,145
2008-05-28	2,190	2,190	2,100	2,105	27,000	2,105
2008-05-27	2,190	2,240	2,170	2,240	15,000	2,240
2008-05-26	2,290	2,290	2,205	2,230	25,000	2,230
2008-05-23	2,145	2,175	2,145	2,170	19,100	2,170
2008-05-22	2,050	2,135	2,020	2,135	49,400	2,135
2008-05-21	2,230	2,230	2,145	2,160	33,100	2,160
2008-05-20	2,240	2,260	2,240	2,250	9,900	2,250
2008-05-19	2,285	2,295	2,220	2,265	33,700	2,265
2008-05-16	2,340	2,345	2,280	2,325	7,700	2,325
2008-05-15	2,295	2,340	2,295	2,335	18,400	2,335
2008-05-14	2,325	2,330	2,230	2,295	18,200	2,295
2008-05-13	2,320	2,350	2,315	2,350	18,700	2,350
2008-05-12	2,310	2,325	2,310	2,315	21,200	2,315
2008-05-09	2,320	2,340	2,320	2,325	26,200	2,325
2008-05-08	2,315	2,370	2,315	2,350	21,300	2,350
2008-05-07	2,350	2,370	2,340	2,355	59,300	2,355
2008-05-02	2,240	2,280	2,220	2,270	27,500	2,270
2008-05-01	2,210	2,235	2,200	2,220	21,300	2,220
2008-04-30	2,175	2,215	2,175	2,200	32,800	2,200
2008-04-28	2,210	2,210	2,190	2,205	13,200	2,205
2008-04-25	2,190	2,200	2,165	2,185	24,500	2,185
2008-04-24	2,170	2,195	2,165	2,165	26,200	2,165
2008-04-23	2,170	2,200	2,150	2,165	26,800	2,165
2008-04-22	2,200	2,200	2,165	2,200	30,100	2,200
2008-04-21	2,200	2,220	2,180	2,185	15,600	2,185
2008-04-18	2,170	2,190	2,120	2,180	44,500	2,180
2008-04-17	2,150	2,195	2,145	2,190	38,900	2,190
2008-04-16	2,110	2,150	2,080	2,125	31,200	2,125
2008-04-15	2,070	2,070	2,025	2,040	7,300	2,040
2008-04-14	2,075	2,075	2,000	2,035	18,900	2,035
2008-04-11	2,065	2,090	2,010	2,090	27,500	2,090
2008-04-10	2,050	2,075	2,015	2,025	11,100	2,025
2008-04-09	2,165	2,165	2,065	2,090	15,900	2,090
2008-04-08	2,065	2,085	2,045	2,045	10,900	2,045
2008-04-07	2,130	2,130	2,020	2,055	21,400	2,055
2008-04-04	2,145	2,180	2,140	2,145	12,800	2,145
2008-04-03	2,200	2,220	2,140	2,185	16,000	2,185
2008-04-02	2,180	2,230	2,180	2,220	13,700	2,220
2008-04-01	2,170	2,190	2,165	2,180	14,300	2,180
2008-03-31	2,200	2,200	2,150	2,170	15,200	2,170
2008-03-28	2,175	2,190	2,155	2,180	14,900	2,180
2008-03-27	2,155	2,175	2,125	2,150	23,200	2,150
2008-03-26	2,170	2,200	2,155	2,175	18,800	2,175
2008-03-25	2,200	2,200	2,165	2,195	13,200	2,195
2008-03-24	2,200	2,200	2,175	2,190	11,000	2,190
2008-03-21	2,075	2,140	2,075	2,120	24,800	2,120
2008-03-19	2,150	2,150	2,050	2,070	15,100	2,070
2008-03-18	2,000	2,030	1,980	2,025	25,300	2,025
2008-03-17	2,080	2,080	1,980	2,015	13,700	2,015
2008-03-14	2,135	2,155	2,100	2,115	36,400	2,115
2008-03-13	2,160	2,205	2,145	2,175	17,300	2,175
2008-03-12	2,170	2,210	2,150	2,160	49,400	2,160
2008-03-11	2,165	2,245	2,150	2,210	63,700	2,210
2008-03-10	2,160	2,185	2,155	2,160	42,400	2,160
2008-03-07	2,135	2,185	2,120	2,170	30,800	2,170
2008-03-06	2,055	2,170	2,055	2,155	47,200	2,155
2008-03-05	2,030	2,080	2,030	2,045	15,500	2,045
2008-03-04	2,025	2,095	2,020	2,070	29,500	2,070
2008-03-03	2,060	2,085	2,040	2,065	34,000	2,065
2008-02-29	2,145	2,145	2,090	2,100	12,200	2,100
2008-02-28	2,100	2,120	2,080	2,115	18,200	2,115
2008-02-27	2,060	2,120	2,060	2,095	34,100	2,095
2008-02-26	2,120	2,125	2,055	2,055	33,600	2,055
2008-02-25	2,075	2,130	2,075	2,115	25,900	2,115
2008-02-22	2,055	2,095	2,035	2,070	25,300	2,070
2008-02-21	2,005	2,055	1,999	2,030	31,400	2,030
2008-02-20	2,065	2,065	1,982	1,982	20,100	1,982
2008-02-19	2,040	2,070	2,000	2,070	41,800	2,070
2008-02-18	2,000	2,060	1,970	2,000	43,300	2,000
2008-02-15	1,982	2,000	1,960	1,994	18,400	1,994
2008-02-14	1,968	2,000	1,940	1,989	42,100	1,989
2008-02-13	1,936	2,015	1,936	1,998	58,500	1,998
2008-02-12	1,861	1,990	1,860	1,966	51,100	1,966
2008-02-08	1,800	1,890	1,800	1,845	32,100	1,845
2008-02-07	1,800	1,850	1,766	1,830	43,800	1,830
2008-02-06	1,838	1,839	1,776	1,789	51,500	1,789
2008-02-05	1,940	1,945	1,876	1,892	54,700	1,892
2008-02-04	2,015	2,045	1,940	1,950	28,700	1,950
2008-02-01	2,020	2,035	1,950	1,982	32,600	1,982
2008-01-31	1,915	2,020	1,890	2,010	26,700	2,010
2008-01-30	1,906	1,929	1,886	1,919	25,600	1,919
2008-01-29	1,912	1,931	1,886	1,925	25,000	1,925
2008-01-28	1,927	1,955	1,900	1,910	21,400	1,910
2008-01-25	1,924	1,964	1,900	1,927	48,200	1,927
2008-01-24	1,980	1,980	1,862	1,900	92,400	1,900
2008-01-23	1,900	1,950	1,875	1,913	74,000	1,913
2008-01-22	1,856	1,920	1,756	1,904	61,600	1,904
2008-01-21	1,837	1,904	1,820	1,846	63,400	1,846
2008-01-18	1,807	1,870	1,796	1,865	129,000	1,865
2008-01-17	1,751	1,845	1,740	1,837	104,800	1,837
2008-01-16	1,720	1,736	1,634	1,691	206,000	1,691
2008-01-15	2,065	2,065	1,927	1,934	38,300	1,934
2008-01-11	2,185	2,185	2,065	2,095	41,100	2,095
2008-01-10	2,160	2,190	2,090	2,105	45,900	2,105
2008-01-09	2,080	2,150	2,020	2,150	33,500	2,150
2008-01-08	2,035	2,100	2,030	2,060	43,500	2,060
2008-01-07	1,961	2,130	1,935	2,130	51,300	2,130
2008-01-04	1,981	2,030	1,960	1,965	19,100	1,965

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 [2008年度]

7937 (株)ツツミの時系列データ [2008年度]