7937 (株)ツツミ の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,8331,8331,8201,8206,8001,820
2011-12-291,7981,8031,7921,7931,6001,793
2011-12-281,8231,8231,7961,8021,4001,802
2011-12-271,7891,8131,7881,8133,8001,813
2011-12-261,8251,8251,7951,7952,4001,795
2011-12-221,8301,8391,8191,8251,3001,825
2011-12-211,8351,8421,8031,83928,4001,839
2011-12-201,8091,8191,8071,8193,0001,819
2011-12-191,8111,8111,7881,8006,1001,800
2011-12-161,8171,8371,8101,8125,7001,812
2011-12-151,8441,8441,7841,7906,3001,790
2011-12-141,8301,8431,8181,8282,0001,828
2011-12-131,8171,8431,8171,8423,1001,842
2011-12-121,8311,8311,8131,8223,2001,822
2011-12-091,8251,8431,8211,83114,4001,831
2011-12-081,8361,8451,8171,8369001,836
2011-12-071,8431,8441,8061,8423,9001,842
2011-12-061,7911,8451,7911,8187,4001,818
2011-12-051,8251,8251,7861,7913,0001,791
2011-12-021,8251,8251,7851,8092,3001,809
2011-12-011,7871,8101,7871,8062,2001,806
2011-11-301,7961,7991,7661,7869,8001,786
2011-11-291,8251,8251,7981,81411,5001,814
2011-11-281,7971,8241,7801,8104,6001,810
2011-11-251,8001,8111,7881,7976,2001,797
2011-11-241,8021,8021,7911,8024,4001,802
2011-11-221,7921,8251,7921,81010,5001,810
2011-11-211,7821,8171,7821,8112,0001,811
2011-11-181,8001,8001,7561,78212,7001,782
2011-11-171,7801,8091,7581,8018,5001,801
2011-11-161,7621,7791,7541,7659,0001,765
2011-11-151,7571,7621,7481,7594,7001,759
2011-11-141,7001,7901,7001,7619,1001,761
2011-11-111,7301,7551,6631,69521,8001,695
2011-11-101,7801,7801,7351,74518,1001,745
2011-11-091,7711,7951,7711,7856,0001,785
2011-11-081,7551,7841,7551,7718,8001,771
2011-11-071,7641,7651,7451,7567,5001,756
2011-11-041,7511,7841,7501,76514,7001,765
2011-11-021,7601,7701,7241,74519,9001,745
2011-11-011,8151,8151,7521,76020,7001,760
2011-10-311,8261,8641,8251,82617,7001,826
2011-10-281,8541,8701,8201,82030,5001,820
2011-10-271,8711,8731,8111,86015,3001,860
2011-10-261,8501,9401,8471,89015,8001,890
2011-10-251,8841,9291,8601,86916,8001,869
2011-10-241,8981,9141,8861,8904,1001,890
2011-10-211,8881,9011,8881,9011,5001,901
2011-10-201,8801,9121,8801,8925,4001,892
2011-10-191,9301,9301,8851,8859,8001,885
2011-10-181,9221,9811,9221,9489,2001,948
2011-10-171,9471,9551,9201,92312,1001,923
2011-10-141,9041,9471,9041,91711,7001,917
2011-10-131,9811,9831,9101,93812,4001,938
2011-10-122,0002,0011,9511,99112,2001,991
2011-10-111,9502,0351,9381,99827,2001,998
2011-10-071,9171,9321,9061,9188,9001,918
2011-10-061,8901,9221,8891,91616,1001,916
2011-10-051,9001,9091,8731,88914,6001,889
2011-10-041,8591,9001,8361,88418,1001,884
2011-10-031,8851,8851,8511,86013,6001,860
2011-09-301,8801,9391,8721,88517,0001,885
2011-09-291,8551,8881,8511,8739,4001,873
2011-09-281,8181,8921,8151,85815,8001,858
2011-09-271,7901,8301,7901,82417,4001,824
2011-09-261,8251,8301,7831,78316,6001,783
2011-09-221,8551,8561,8251,82513,9001,825
2011-09-211,8821,9101,8551,85511,8001,855
2011-09-201,9001,9041,8731,8818,1001,881
2011-09-161,9551,9551,8671,86725,4001,867
2011-09-151,9571,9801,9171,9557,6001,955
2011-09-141,9501,9581,9101,9567,4001,956
2011-09-131,9161,9381,9101,9103,8001,910
2011-09-121,9081,9301,8951,9154,1001,915
2011-09-091,9001,9481,9001,92713,7001,927
2011-09-081,9271,9271,8701,90033,1001,900
2011-09-071,9371,9371,9091,92711,5001,927
2011-09-061,9141,9141,8941,9006,4001,900
2011-09-051,9421,9421,9051,9233,1001,923
2011-09-021,9381,9601,9231,93714,1001,937
2011-09-011,9061,9351,8701,9285,9001,928
2011-08-311,8961,9291,8381,86611,1001,866
2011-08-301,9001,9291,8901,9159,0001,915
2011-08-291,8931,8931,8641,8902,8001,890
2011-08-261,8851,8851,8591,8706,7001,870
2011-08-251,9181,9181,8801,8805,1001,880
2011-08-241,9071,9071,8631,8865,7001,886
2011-08-231,9201,9261,8951,9075,7001,907
2011-08-221,9201,9201,8951,8953,6001,895
2011-08-191,9101,9491,9101,9214,7001,921
2011-08-181,9641,9641,9291,9402,8001,940
2011-08-171,9281,9501,9111,9263,1001,926
2011-08-161,9691,9691,9301,9477,3001,947
2011-08-151,9601,9761,9541,9577,3001,957
2011-08-121,9601,9601,9151,9374,6001,937
2011-08-111,9101,9501,9061,92811,8001,928
2011-08-101,9541,9771,9231,94812,0001,948
2011-08-091,8941,9521,8921,94018,6001,940
2011-08-081,9101,9501,9101,9346,1001,934
2011-08-051,9501,9541,9301,93012,5001,930
2011-08-041,9771,9771,9481,9515,2001,951
2011-08-032,0002,0001,9571,9576,6001,957
2011-08-022,0312,0352,0212,02213,7002,022
2011-08-011,9692,0811,9672,0819,9002,081
2011-07-291,9801,9851,9481,9535,8001,953
2011-07-281,9571,9861,9511,9726,2001,972
2011-07-271,9981,9981,9161,98513,2001,985
2011-07-261,9131,9901,9131,98014,2001,980
2011-07-251,9091,9141,9061,9063,4001,906
2011-07-221,8881,9091,8871,9094,5001,909
2011-07-211,9001,9041,8731,8886,3001,888
2011-07-201,9101,9101,8901,9006,5001,900
2011-07-191,8991,9301,8991,9105,6001,910
2011-07-151,9291,9291,8891,89913,9001,899
2011-07-141,9091,9201,9031,9036,9001,903
2011-07-131,9101,9241,9101,9164,8001,916
2011-07-121,9251,9351,9161,9204,1001,920
2011-07-111,9541,9581,9311,9587,5001,958
2011-07-081,9611,9691,9551,95526,9001,955
2011-07-071,9701,9721,9531,9628,0001,962
2011-07-061,9561,9691,9371,96812,5001,968
2011-07-051,9241,9581,9241,94713,5001,947
2011-07-041,9221,9421,9221,9366,3001,936
2011-07-011,9301,9301,9121,9195,6001,919
2011-06-301,9181,9301,9021,9307,0001,930
2011-06-291,9111,9211,9001,90118,9001,901
2011-06-281,9201,9201,9051,9094,8001,909
2011-06-271,9391,9391,9101,9126,2001,912
2011-06-241,9501,9501,9401,9405,9001,940
2011-06-231,9641,9641,9201,95016,1001,950
2011-06-221,9551,9651,9521,9659,0001,965
2011-06-211,9341,9701,9331,9551,7001,955
2011-06-201,9461,9791,9341,9442,5001,944
2011-06-171,9301,9301,8981,90616,7001,906
2011-06-161,9211,9331,9101,9113,6001,911
2011-06-151,9201,9421,9201,9352,0001,935
2011-06-141,9341,9421,9011,9201,6001,920
2011-06-131,9141,9501,9141,9342,5001,934
2011-06-101,9121,9451,9101,91418,2001,914
2011-06-091,9331,9331,9031,9145,7001,914
2011-06-081,9101,9601,9101,9332,1001,933
2011-06-071,9101,9221,9081,9167,3001,916
2011-06-061,9511,9701,9301,9393,2001,939
2011-06-031,9601,9601,9071,9119,3001,911
2011-06-021,9321,9951,9321,9842,7001,984
2011-06-011,9801,9881,9631,9882,9001,988
2011-05-311,9591,9891,9591,9797,1001,979
2011-05-301,9201,9421,9091,9393,1001,939
2011-05-271,9421,9421,9271,9273,9001,927
2011-05-261,9141,9451,9141,9434,6001,943
2011-05-251,9181,9191,8991,9132,9001,913
2011-05-241,8951,9191,8951,9197,3001,919
2011-05-231,8571,9001,8571,8957,5001,895
2011-05-201,8701,9011,8481,88613,2001,886
2011-05-191,8571,8641,8341,8518,4001,851
2011-05-181,8111,8321,8101,81724,0001,817
2011-05-171,8441,8441,8111,81110,0001,811
2011-05-161,8871,8871,8411,84315,3001,843
2011-05-131,9301,9301,8491,85226,5001,852
2011-05-122,0002,0001,9281,9308,8001,930
2011-05-112,0182,0352,0052,01018,1002,010
2011-05-102,0602,0602,0102,0187,7002,018
2011-05-092,1602,1602,0762,0765,9002,076
2011-05-062,0582,2142,0082,17843,1002,178
2011-05-021,9531,9831,9531,9684,1001,968
2011-04-281,9202,0191,9202,0037,7002,003
2011-04-271,9151,9161,8881,8982,4001,898
2011-04-261,8921,8921,8741,8752,9001,875
2011-04-251,8871,9111,8871,8971,8001,897
2011-04-221,8711,9131,8711,9131,9001,913
2011-04-211,9061,9071,8931,9071,7001,907
2011-04-201,9461,9461,9141,9142,1001,914
2011-04-191,9141,9471,9141,9473,2001,947
2011-04-181,9321,9531,9321,9414,3001,941
2011-04-151,9021,9441,8861,9328,9001,932
2011-04-141,8731,9261,8721,9025,0001,902
2011-04-131,8661,8791,8661,8724,5001,872
2011-04-121,8701,8731,8601,8675,8001,867
2011-04-111,8841,9001,8841,8924,7001,892
2011-04-081,8541,8911,8541,8845,8001,884
2011-04-071,8661,8701,8501,8549,7001,854
2011-04-061,9231,9231,8621,8663,8001,866
2011-04-051,9311,9361,8731,88310,5001,883
2011-04-041,9972,0001,9301,9475,4001,947
2011-04-012,0552,1001,9971,9973,8001,997
2011-03-312,0362,1052,0362,1055,2002,105
2011-03-301,9502,0611,9502,0617,7002,061
2011-03-291,9491,9581,9461,9506,3001,950
2011-03-281,9101,9501,9101,9507,6001,950
2011-03-252,0002,0001,9431,9503,6001,950
2011-03-241,9742,0001,9741,9774,3001,977
2011-03-232,0002,0101,9622,0006,1002,000
2011-03-222,1092,1092,0002,0009,9002,000
2011-03-181,9071,9901,9071,9297,2001,929
2011-03-171,8502,0081,8501,89511,5001,895
2011-03-161,7602,0011,7601,85626,7001,856
2011-03-151,9051,9051,5051,70537,9001,705
2011-03-142,0902,0902,0052,00512,5002,005
2011-03-112,1652,1652,1102,11525,6002,115
2011-03-102,1362,1372,1002,1015,9002,101
2011-03-092,1692,1692,1362,1362,0002,136
2011-03-082,1412,1692,1192,1193,7002,119
2011-03-072,1952,1952,1312,1417,4002,141
2011-03-042,1852,2002,1672,1861,9002,186
2011-03-032,1552,1802,1552,1713,6002,171
2011-03-022,1802,1802,1422,1422,8002,142
2011-03-012,1892,2202,1792,2133,4002,213
2011-02-282,1932,2112,1512,1895,8002,189
2011-02-252,1642,2002,1572,1634,8002,163
2011-02-242,2232,2232,1552,1636,1002,163
2011-02-232,2152,2252,2102,2128,8002,212
2011-02-222,2102,2172,1872,1874,9002,187
2011-02-212,2222,2292,2142,2143,9002,214
2011-02-182,2662,2662,2142,2163,5002,216
2011-02-172,2042,2502,2042,2498,3002,249
2011-02-162,2222,2222,2002,2044,6002,204
2011-02-152,2702,2702,2392,2392,2002,239
2011-02-142,2412,2502,2272,2314,3002,231
2011-02-102,2212,2502,2212,2414,4002,241
2011-02-092,2502,2502,2462,2491,0002,249
2011-02-082,2742,2802,2522,2525,3002,252
2011-02-072,2642,2772,2002,2565,9002,256
2011-02-042,3002,3262,2372,2656,8002,265
2011-02-032,2502,3122,2202,28811,3002,288
2011-02-022,1822,2662,1822,2558,9002,255
2011-02-012,2022,2022,1642,1713,5002,171
2011-01-312,2602,2602,1742,2308,6002,230
2011-01-282,2042,2052,1752,1809,8002,180
2011-01-272,2062,2182,2002,2047,2002,204
2011-01-262,2072,2332,1812,2083,9002,208
2011-01-252,2692,2692,2302,2494,3002,249
2011-01-242,2202,2402,2002,2314,8002,231
2011-01-212,3002,3002,1702,1709,8002,170
2011-01-202,2232,2722,2192,2646,6002,264
2011-01-192,2662,2662,2442,2514,0002,251
2011-01-182,2572,2742,2502,2653,4002,265
2011-01-172,2902,3092,2902,2963,3002,296
2011-01-142,2902,3002,2802,29810,6002,298
2011-01-132,2652,2852,2472,2718,5002,271
2011-01-122,2672,2682,2182,2447,3002,244
2011-01-112,1952,2202,1672,21710,6002,217
2011-01-072,1872,1872,1512,1616,7002,161
2011-01-062,1352,1542,1292,15313,8002,153
2011-01-052,1592,1652,1252,1307,8002,130
2011-01-042,2162,2162,1192,1197,1002,119

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