7937 (株)ツツミの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	2,250	2,250	2,165	2,166	6,200	2,166
2010-12-29	2,121	2,250	2,121	2,250	4,800	2,250
2010-12-28	2,169	2,180	2,122	2,161	1,700	2,161
2010-12-27	2,144	2,170	2,096	2,100	2,900	2,100
2010-12-24	2,190	2,190	2,144	2,144	3,600	2,144
2010-12-22	2,160	2,225	2,118	2,142	6,500	2,142
2010-12-21	2,232	2,250	2,149	2,149	8,200	2,149
2010-12-20	2,208	2,259	2,154	2,202	5,700	2,202
2010-12-17	2,290	2,290	2,231	2,237	13,400	2,237
2010-12-16	2,231	2,270	2,231	2,260	7,500	2,260
2010-12-15	2,250	2,250	2,181	2,242	9,700	2,242
2010-12-14	2,130	2,182	2,130	2,180	7,200	2,180
2010-12-13	2,159	2,219	2,095	2,118	18,700	2,118
2010-12-10	2,190	2,190	2,130	2,159	29,700	2,159
2010-12-09	2,250	2,262	2,200	2,200	9,200	2,200
2010-12-08	2,200	2,250	2,173	2,250	16,100	2,250
2010-12-07	2,180	2,190	2,166	2,189	13,000	2,189
2010-12-06	2,115	2,165	2,115	2,125	11,600	2,125
2010-12-03	2,180	2,180	2,150	2,165	6,700	2,165
2010-12-02	2,200	2,200	2,137	2,191	22,400	2,191
2010-12-01	2,131	2,170	2,100	2,170	8,800	2,170
2010-11-30	2,150	2,152	2,109	2,152	12,100	2,152
2010-11-29	2,116	2,151	2,089	2,119	12,300	2,119
2010-11-26	2,060	2,148	2,060	2,140	12,600	2,140
2010-11-25	1,988	2,111	1,970	2,100	40,000	2,100
2010-11-24	1,970	1,990	1,954	1,975	11,300	1,975
2010-11-22	1,969	1,976	1,951	1,970	11,500	1,970
2010-11-19	1,928	1,950	1,925	1,933	23,200	1,933
2010-11-18	1,914	1,937	1,908	1,925	15,700	1,925
2010-11-17	1,890	1,930	1,890	1,914	7,200	1,914
2010-11-16	1,910	1,917	1,898	1,902	11,200	1,902
2010-11-15	1,928	1,928	1,908	1,909	5,100	1,909
2010-11-12	1,921	1,947	1,901	1,902	15,600	1,902
2010-11-11	1,950	1,970	1,903	1,918	22,900	1,918
2010-11-10	1,934	2,010	1,934	1,983	9,200	1,983
2010-11-09	1,956	1,965	1,939	1,939	6,000	1,939
2010-11-08	1,977	1,977	1,925	1,952	6,500	1,952
2010-11-05	1,982	2,010	1,921	1,937	19,400	1,937
2010-11-04	1,915	1,967	1,915	1,942	9,200	1,942
2010-11-02	1,900	1,900	1,875	1,881	8,100	1,881
2010-11-01	1,903	1,938	1,881	1,899	11,500	1,899
2010-10-29	1,931	1,934	1,884	1,895	21,900	1,895
2010-10-28	1,963	1,985	1,945	1,945	18,800	1,945
2010-10-27	1,937	1,999	1,937	1,981	3,100	1,981
2010-10-26	1,965	2,005	1,951	1,955	15,300	1,955
2010-10-25	1,982	2,010	1,964	1,964	7,400	1,964
2010-10-22	1,984	2,039	1,977	2,013	6,600	2,013
2010-10-21	1,965	2,005	1,945	1,970	7,000	1,970
2010-10-20	2,014	2,014	1,977	1,983	4,600	1,983
2010-10-19	2,020	2,060	2,014	2,014	5,800	2,014
2010-10-18	2,011	2,041	2,006	2,019	7,100	2,019
2010-10-15	2,013	2,013	1,986	1,992	4,000	1,992
2010-10-14	1,987	2,033	1,987	2,013	7,200	2,013
2010-10-13	1,978	1,989	1,960	1,985	9,200	1,985
2010-10-12	2,019	2,019	1,961	1,968	9,200	1,968
2010-10-08	1,980	2,021	1,972	1,979	10,900	1,979
2010-10-07	1,995	2,038	1,995	1,997	11,200	1,997
2010-10-06	2,076	2,076	1,990	1,999	10,600	1,999
2010-10-05	1,992	2,160	1,988	2,081	12,400	2,081
2010-10-04	2,039	2,039	2,015	2,015	3,600	2,015
2010-10-01	2,077	2,077	1,966	2,038	8,800	2,038
2010-09-30	2,120	2,150	2,062	2,077	7,000	2,077
2010-09-29	2,094	2,120	2,091	2,096	9,900	2,096
2010-09-28	2,113	2,113	2,093	2,106	3,700	2,106
2010-09-27	2,090	2,126	2,063	2,126	7,700	2,126
2010-09-24	2,072	2,114	2,020	2,064	6,300	2,064
2010-09-22	2,118	2,136	2,094	2,116	3,500	2,116
2010-09-21	2,180	2,188	2,106	2,141	17,400	2,141
2010-09-17	2,160	2,188	2,160	2,185	6,600	2,185
2010-09-16	2,160	2,160	2,010	2,075	4,800	2,075
2010-09-15	2,170	2,188	2,110	2,160	7,400	2,160
2010-09-14	2,173	2,179	2,156	2,179	4,300	2,179
2010-09-13	2,168	2,173	2,141	2,156	2,700	2,156
2010-09-10	2,139	2,180	2,127	2,167	22,000	2,167
2010-09-09	2,083	2,127	2,041	2,089	16,700	2,089
2010-09-08	2,046	2,048	2,017	2,042	2,800	2,042
2010-09-07	2,097	2,097	2,066	2,066	4,200	2,066
2010-09-06	2,100	2,100	2,048	2,098	3,600	2,098
2010-09-03	2,048	2,098	2,040	2,082	13,600	2,082
2010-09-02	2,020	2,086	2,020	2,067	8,600	2,067
2010-09-01	1,973	1,978	1,924	1,950	9,900	1,950
2010-08-31	2,098	2,098	1,911	1,946	10,400	1,946
2010-08-30	2,020	2,050	2,015	2,048	11,000	2,048
2010-08-27	1,900	1,986	1,898	1,981	6,700	1,981
2010-08-26	1,890	1,900	1,859	1,900	8,300	1,900
2010-08-25	1,900	1,940	1,900	1,925	4,400	1,925
2010-08-24	1,900	1,901	1,856	1,898	3,900	1,898
2010-08-23	1,926	1,951	1,907	1,935	3,600	1,935
2010-08-20	1,948	1,964	1,941	1,941	6,000	1,941
2010-08-19	1,995	2,021	1,977	1,979	3,100	1,979
2010-08-18	2,030	2,030	1,980	1,995	5,100	1,995
2010-08-17	1,964	2,049	1,964	2,005	3,300	2,005
2010-08-16	1,952	2,018	1,944	2,014	3,000	2,014
2010-08-13	1,974	1,990	1,952	1,983	4,100	1,983
2010-08-12	1,925	2,001	1,925	1,990	7,500	1,990
2010-08-11	2,049	2,049	1,962	1,965	10,700	1,965
2010-08-10	2,076	2,076	2,025	2,049	2,400	2,049
2010-08-09	1,996	2,099	1,996	2,076	3,700	2,076
2010-08-06	2,002	2,050	1,992	2,026	2,000	2,026
2010-08-05	2,000	2,032	2,000	2,030	5,600	2,030
2010-08-04	2,020	2,020	1,978	1,997	6,700	1,997
2010-08-03	2,032	2,040	2,008	2,030	9,600	2,030
2010-08-02	2,038	2,052	1,994	2,022	5,600	2,022
2010-07-30	2,115	2,115	2,000	2,010	9,000	2,010
2010-07-29	2,124	2,124	2,062	2,065	7,700	2,065
2010-07-28	2,145	2,170	2,145	2,161	14,300	2,161
2010-07-27	2,100	2,170	2,100	2,132	15,900	2,132
2010-07-26	2,087	2,117	2,080	2,100	8,700	2,100
2010-07-23	2,094	2,100	2,060	2,086	12,100	2,086
2010-07-22	2,008	2,061	1,992	2,044	9,000	2,044
2010-07-21	2,026	2,086	2,025	2,036	8,300	2,036
2010-07-20	2,041	2,050	2,020	2,026	7,100	2,026
2010-07-16	2,065	2,066	2,045	2,050	10,300	2,050
2010-07-15	2,138	2,138	2,080	2,090	7,100	2,090
2010-07-14	2,139	2,186	2,069	2,136	21,900	2,136
2010-07-13	2,121	2,150	2,101	2,123	25,900	2,123
2010-07-12	2,087	2,090	2,075	2,080	8,000	2,080
2010-07-09	2,062	2,072	2,050	2,062	7,700	2,062
2010-07-08	2,010	2,126	2,010	2,060	9,300	2,060
2010-07-07	2,006	2,025	1,990	1,990	2,800	1,990
2010-07-06	2,014	2,064	1,980	2,006	15,200	2,006
2010-07-05	1,925	1,978	1,925	1,974	7,000	1,974
2010-07-02	1,993	1,993	1,898	1,915	25,100	1,915
2010-07-01	1,880	1,920	1,861	1,876	7,200	1,876
2010-06-30	1,910	1,953	1,882	1,896	8,600	1,896
2010-06-29	1,982	2,012	1,913	1,921	16,400	1,921
2010-06-28	2,022	2,034	1,982	1,982	8,000	1,982
2010-06-25	2,050	2,090	1,981	1,994	18,200	1,994
2010-06-24	2,103	2,119	2,095	2,095	12,300	2,095
2010-06-23	2,137	2,178	2,092	2,131	12,000	2,131
2010-06-22	2,170	2,236	2,143	2,236	10,100	2,236
2010-06-21	2,136	2,175	2,126	2,171	6,400	2,171
2010-06-18	2,120	2,140	2,117	2,140	6,800	2,140
2010-06-17	2,062	2,180	2,062	2,120	11,500	2,120
2010-06-16	2,117	2,120	2,105	2,112	18,600	2,112
2010-06-15	2,118	2,119	2,104	2,112	13,200	2,112
2010-06-14	2,226	2,226	2,110	2,144	8,400	2,144
2010-06-11	2,320	2,320	2,170	2,227	40,200	2,227
2010-06-10	2,150	2,150	2,031	2,085	9,600	2,085
2010-06-09	2,157	2,157	2,013	2,079	11,100	2,079
2010-06-08	1,943	2,065	1,933	2,057	7,200	2,057
2010-06-07	1,991	1,991	1,960	1,975	5,600	1,975
2010-06-04	2,021	2,031	2,003	2,021	6,700	2,021
2010-06-03	2,036	2,059	2,023	2,038	6,700	2,038
2010-06-02	2,000	2,031	2,000	2,017	17,100	2,017
2010-06-01	2,011	2,050	1,976	2,029	7,700	2,029
2010-05-31	2,009	2,030	1,940	2,004	11,300	2,004
2010-05-28	1,937	2,011	1,937	1,982	24,800	1,982
2010-05-27	1,855	1,919	1,855	1,897	17,700	1,897
2010-05-26	1,837	1,847	1,820	1,830	14,900	1,830
2010-05-25	1,818	1,831	1,815	1,817	7,300	1,817
2010-05-24	1,875	1,880	1,835	1,858	16,700	1,858
2010-05-21	1,880	1,900	1,878	1,889	14,000	1,889
2010-05-20	1,942	1,974	1,942	1,960	4,700	1,960
2010-05-19	1,960	1,980	1,948	1,978	4,500	1,978
2010-05-18	1,981	2,000	1,951	1,989	13,500	1,989
2010-05-17	1,950	1,978	1,937	1,977	11,600	1,977
2010-05-14	2,052	2,130	2,040	2,040	6,600	2,040
2010-05-13	2,071	2,118	2,051	2,099	6,700	2,099
2010-05-12	2,077	2,150	2,077	2,086	5,600	2,086
2010-05-11	2,149	2,155	2,050	2,051	12,600	2,051
2010-05-10	2,103	2,159	2,063	2,149	9,100	2,149
2010-05-07	2,110	2,130	2,076	2,103	17,000	2,103
2010-05-06	2,250	2,250	2,180	2,210	15,500	2,210
2010-04-30	2,100	2,220	2,100	2,202	22,400	2,202
2010-04-28	2,150	2,150	2,050	2,078	11,900	2,078
2010-04-27	2,180	2,205	2,146	2,192	9,100	2,192
2010-04-26	2,130	2,180	2,130	2,170	7,900	2,170
2010-04-23	2,135	2,187	2,113	2,113	5,300	2,113
2010-04-22	2,200	2,200	2,050	2,164	11,600	2,164
2010-04-21	2,210	2,238	2,200	2,205	10,000	2,205
2010-04-20	2,230	2,280	2,160	2,210	12,600	2,210
2010-04-19	2,228	2,340	2,150	2,180	34,400	2,180
2010-04-16	2,350	2,350	2,270	2,278	12,700	2,278
2010-04-15	2,256	2,361	2,206	2,358	14,800	2,358
2010-04-14	2,221	2,268	2,221	2,243	11,900	2,243
2010-04-13	2,160	2,270	2,158	2,269	19,800	2,269
2010-04-12	2,210	2,215	2,151	2,210	16,300	2,210
2010-04-09	2,135	2,217	2,135	2,200	7,100	2,200
2010-04-08	2,155	2,197	2,105	2,157	8,400	2,157
2010-04-07	2,140	2,186	2,102	2,186	15,200	2,186
2010-04-06	2,142	2,142	2,087	2,135	15,800	2,135
2010-04-05	2,098	2,098	2,082	2,092	12,000	2,092
2010-04-02	2,050	2,094	2,000	2,094	11,100	2,094
2010-04-01	2,029	2,097	1,997	2,040	30,000	2,040
2010-03-31	2,071	2,120	2,041	2,079	22,200	2,079
2010-03-30	2,040	2,140	2,040	2,104	23,900	2,104
2010-03-29	1,955	2,040	1,955	2,040	8,500	2,040
2010-03-26	1,876	1,928	1,860	1,928	22,500	1,928
2010-03-25	1,860	1,885	1,860	1,874	10,300	1,874
2010-03-24	1,891	1,891	1,860	1,860	15,800	1,860
2010-03-23	1,832	1,890	1,832	1,871	8,200	1,871
2010-03-19	1,872	1,894	1,865	1,872	14,400	1,872
2010-03-18	1,887	1,899	1,871	1,882	2,600	1,882
2010-03-17	1,864	1,887	1,855	1,887	9,000	1,887
2010-03-16	1,777	1,880	1,777	1,880	38,700	1,880
2010-03-15	1,880	1,888	1,855	1,857	13,700	1,857
2010-03-12	1,880	1,900	1,870	1,900	32,300	1,900
2010-03-11	1,883	1,892	1,880	1,890	12,800	1,890
2010-03-10	1,910	1,910	1,890	1,890	5,200	1,890
2010-03-09	1,888	1,924	1,856	1,910	9,200	1,910
2010-03-08	1,924	1,924	1,889	1,889	11,600	1,889
2010-03-05	1,891	1,919	1,887	1,905	13,000	1,905
2010-03-04	1,831	1,900	1,831	1,890	15,200	1,890
2010-03-03	1,830	1,870	1,830	1,850	6,400	1,850
2010-03-02	1,850	1,875	1,847	1,870	6,900	1,870
2010-03-01	1,801	1,883	1,800	1,850	13,800	1,850
2010-02-26	1,800	1,803	1,791	1,800	4,700	1,800
2010-02-25	1,800	1,800	1,777	1,795	8,700	1,795
2010-02-24	1,858	1,858	1,770	1,798	44,800	1,798
2010-02-23	1,826	1,843	1,805	1,827	8,500	1,827
2010-02-22	1,800	1,825	1,788	1,820	18,300	1,820
2010-02-19	1,810	1,810	1,792	1,792	4,600	1,792
2010-02-18	1,833	1,833	1,788	1,810	5,900	1,810
2010-02-17	1,800	1,800	1,780	1,793	14,100	1,793
2010-02-16	1,702	1,719	1,701	1,713	2,600	1,713
2010-02-15	1,704	1,705	1,701	1,702	2,500	1,702
2010-02-12	1,728	1,728	1,693	1,703	7,800	1,703
2010-02-10	1,735	1,752	1,708	1,716	9,900	1,716
2010-02-09	1,712	1,744	1,685	1,731	5,500	1,731
2010-02-08	1,719	1,751	1,708	1,720	4,800	1,720
2010-02-05	1,789	1,789	1,723	1,741	2,900	1,741
2010-02-04	1,749	1,783	1,746	1,780	6,200	1,780
2010-02-03	1,750	1,750	1,700	1,724	3,800	1,724
2010-02-02	1,694	1,750	1,693	1,711	4,100	1,711
2010-02-01	1,706	1,763	1,677	1,733	7,700	1,733
2010-01-29	1,780	1,780	1,719	1,722	9,800	1,722
2010-01-28	1,798	1,798	1,744	1,780	8,600	1,780
2010-01-27	1,758	1,782	1,756	1,760	9,000	1,760
2010-01-26	1,810	1,810	1,755	1,758	9,500	1,758
2010-01-25	1,823	1,825	1,815	1,823	8,600	1,823
2010-01-22	1,800	1,825	1,781	1,823	7,600	1,823
2010-01-21	1,806	1,840	1,806	1,827	12,900	1,827
2010-01-20	1,800	1,806	1,782	1,806	9,200	1,806
2010-01-19	1,801	1,816	1,795	1,809	8,500	1,809
2010-01-18	1,825	1,830	1,800	1,821	6,200	1,821
2010-01-15	1,830	1,831	1,804	1,825	14,900	1,825
2010-01-14	1,841	1,841	1,825	1,829	12,100	1,829
2010-01-13	1,869	1,870	1,837	1,841	13,400	1,841
2010-01-12	1,870	1,872	1,832	1,850	7,400	1,850
2010-01-08	1,825	1,838	1,811	1,835	14,600	1,835
2010-01-07	1,830	1,830	1,811	1,825	8,800	1,825
2010-01-06	1,873	1,873	1,831	1,840	6,700	1,840
2010-01-05	1,874	1,876	1,845	1,845	8,400	1,845
2010-01-04	1,870	1,909	1,868	1,886	2,600	1,886

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 [2010年度]

7937 (株)ツツミの時系列データ [2010年度]