7937 (株)ツツミの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	2,233	2,248	2,181	2,213	12,900	2,213
2012-12-27	2,300	2,315	2,202	2,202	5,000	2,202
2012-12-26	2,276	2,319	2,276	2,280	4,300	2,280
2012-12-25	2,322	2,326	2,272	2,326	6,600	2,326
2012-12-21	2,349	2,350	2,209	2,272	5,600	2,272
2012-12-20	2,229	2,380	2,222	2,343	29,200	2,343
2012-12-19	2,178	2,240	2,178	2,229	11,200	2,229
2012-12-18	2,262	2,269	2,174	2,200	9,700	2,200
2012-12-17	2,243	2,275	2,190	2,262	9,200	2,262
2012-12-14	2,212	2,249	2,162	2,243	37,900	2,243
2012-12-13	2,115	2,125	2,090	2,112	10,000	2,112
2012-12-12	2,079	2,121	2,075	2,115	13,600	2,115
2012-12-11	2,039	2,078	2,030	2,069	5,600	2,069
2012-12-10	2,007	2,039	2,005	2,039	3,600	2,039
2012-12-07	2,000	2,013	2,000	2,008	2,400	2,008
2012-12-06	1,990	2,000	1,970	2,000	5,000	2,000
2012-12-05	1,945	1,988	1,925	1,988	6,300	1,988
2012-12-04	1,973	1,985	1,960	1,985	2,700	1,985
2012-12-03	1,973	1,979	1,960	1,973	3,400	1,973
2012-11-30	1,987	1,988	1,972	1,974	6,600	1,974
2012-11-29	1,970	1,990	1,970	1,970	8,200	1,970
2012-11-28	1,982	1,982	1,950	1,970	8,900	1,970
2012-11-27	1,954	1,958	1,939	1,948	11,900	1,948
2012-11-26	1,934	1,985	1,934	1,955	8,900	1,955
2012-11-22	1,943	1,950	1,933	1,943	7,800	1,943
2012-11-21	1,945	1,945	1,919	1,928	7,200	1,928
2012-11-20	1,940	1,946	1,907	1,907	5,900	1,907
2012-11-19	1,919	1,940	1,900	1,910	7,700	1,910
2012-11-16	1,826	1,865	1,826	1,865	5,600	1,865
2012-11-15	1,810	1,850	1,810	1,850	2,300	1,850
2012-11-14	1,811	1,811	1,790	1,810	17,700	1,810
2012-11-13	1,810	1,811	1,783	1,805	8,100	1,805
2012-11-12	1,820	1,820	1,808	1,809	15,000	1,809
2012-11-09	1,835	1,875	1,815	1,816	10,100	1,816
2012-11-08	1,841	1,854	1,841	1,845	8,100	1,845
2012-11-07	1,865	1,875	1,849	1,855	6,600	1,855
2012-11-06	1,850	1,852	1,841	1,841	2,000	1,841
2012-11-05	1,849	1,854	1,845	1,854	9,100	1,854
2012-11-02	1,870	1,870	1,831	1,844	7,500	1,844
2012-11-01	1,831	1,850	1,830	1,830	5,300	1,830
2012-10-31	1,850	1,872	1,831	1,831	7,400	1,831
2012-10-30	1,870	1,870	1,847	1,857	14,500	1,857
2012-10-29	1,876	1,882	1,858	1,862	9,800	1,862
2012-10-26	1,852	1,860	1,837	1,845	8,300	1,845
2012-10-25	1,840	1,873	1,840	1,873	3,700	1,873
2012-10-24	1,850	1,859	1,839	1,859	5,600	1,859
2012-10-23	1,861	1,861	1,850	1,858	2,700	1,858
2012-10-22	1,854	1,878	1,843	1,859	1,700	1,859
2012-10-19	1,850	1,899	1,850	1,882	6,200	1,882
2012-10-18	1,883	1,884	1,857	1,869	9,400	1,869
2012-10-17	1,844	1,855	1,840	1,843	11,100	1,843
2012-10-16	1,834	1,859	1,833	1,844	10,600	1,844
2012-10-15	1,846	1,865	1,828	1,834	12,800	1,834
2012-10-12	1,879	1,884	1,850	1,850	16,400	1,850
2012-10-11	1,880	1,890	1,879	1,879	6,600	1,879
2012-10-10	1,850	1,893	1,850	1,881	8,000	1,881
2012-10-09	1,912	1,913	1,860	1,867	34,500	1,867
2012-10-05	1,919	1,934	1,901	1,919	12,700	1,919
2012-10-04	1,901	1,906	1,899	1,900	8,000	1,900
2012-10-03	1,905	1,915	1,900	1,900	9,800	1,900
2012-10-02	1,934	1,934	1,914	1,914	7,800	1,914
2012-10-01	1,928	1,970	1,912	1,933	13,600	1,933
2012-09-28	1,910	1,918	1,900	1,902	10,400	1,902
2012-09-27	1,938	1,940	1,900	1,900	15,100	1,900
2012-09-26	1,932	2,012	1,917	1,940	12,500	1,940
2012-09-25	1,915	1,932	1,915	1,932	14,900	1,932
2012-09-24	1,930	1,931	1,910	1,920	5,700	1,920
2012-09-21	1,950	1,950	1,926	1,931	8,900	1,931
2012-09-20	1,955	1,980	1,929	1,955	7,500	1,955
2012-09-19	2,000	2,013	2,000	2,000	3,000	2,000
2012-09-18	1,982	2,010	1,982	1,997	3,800	1,997
2012-09-14	1,980	2,004	1,975	1,981	14,700	1,981
2012-09-13	1,978	1,978	1,949	1,960	5,300	1,960
2012-09-12	1,929	1,950	1,915	1,945	4,700	1,945
2012-09-11	1,903	1,943	1,900	1,929	8,400	1,929
2012-09-10	1,914	1,921	1,900	1,909	4,300	1,909
2012-09-07	1,920	1,938	1,900	1,920	6,300	1,920
2012-09-06	1,910	1,930	1,900	1,909	5,800	1,909
2012-09-05	1,916	1,957	1,912	1,922	2,400	1,922
2012-09-04	1,946	1,958	1,922	1,933	9,600	1,933
2012-09-03	2,050	2,050	1,980	1,980	6,000	1,980
2012-08-31	2,013	2,037	2,000	2,000	8,100	2,000
2012-08-30	2,000	2,024	1,981	2,011	3,500	2,011
2012-08-29	2,100	2,100	2,011	2,015	10,900	2,015
2012-08-28	2,150	2,150	2,099	2,121	11,300	2,121
2012-08-27	2,156	2,156	2,106	2,118	7,300	2,118
2012-08-24	2,110	2,187	2,100	2,172	5,300	2,172
2012-08-23	2,088	2,153	2,080	2,111	9,700	2,111
2012-08-22	2,049	2,085	2,033	2,085	9,500	2,085
2012-08-21	2,049	2,055	2,040	2,049	13,500	2,049
2012-08-20	2,035	2,036	2,009	2,014	13,300	2,014
2012-08-17	2,067	2,067	2,016	2,042	4,200	2,042
2012-08-16	2,050	2,054	2,042	2,051	10,900	2,051
2012-08-15	2,036	2,046	2,015	2,045	9,100	2,045
2012-08-14	2,027	2,027	1,983	2,027	6,900	2,027
2012-08-13	1,980	1,995	1,970	1,995	1,700	1,995
2012-08-10	1,947	1,980	1,946	1,980	12,200	1,980
2012-08-09	1,931	1,931	1,905	1,917	5,300	1,917
2012-08-08	1,881	1,908	1,881	1,895	5,700	1,895
2012-08-07	1,870	1,880	1,847	1,871	3,600	1,871
2012-08-06	1,885	1,885	1,865	1,872	3,800	1,872
2012-08-03	1,835	1,877	1,834	1,868	9,100	1,868
2012-08-02	1,855	1,855	1,839	1,840	8,100	1,840
2012-08-01	1,843	1,845	1,837	1,840	8,000	1,840
2012-07-31	1,834	1,850	1,834	1,843	8,500	1,843
2012-07-30	1,820	1,830	1,813	1,819	5,800	1,819
2012-07-27	1,810	1,818	1,805	1,811	10,600	1,811
2012-07-26	1,793	1,796	1,786	1,792	8,500	1,792
2012-07-25	1,800	1,802	1,783	1,789	14,200	1,789
2012-07-24	1,810	1,820	1,807	1,810	10,900	1,810
2012-07-23	1,812	1,828	1,800	1,800	13,500	1,800
2012-07-20	1,832	1,832	1,800	1,809	19,500	1,809
2012-07-19	1,820	1,844	1,819	1,822	7,400	1,822
2012-07-18	1,832	1,850	1,814	1,818	5,700	1,818
2012-07-17	1,848	1,850	1,832	1,832	10,400	1,832
2012-07-13	1,850	1,858	1,847	1,848	8,000	1,848
2012-07-12	1,839	1,840	1,832	1,837	10,600	1,837
2012-07-11	1,851	1,851	1,831	1,842	9,700	1,842
2012-07-10	1,851	1,862	1,851	1,851	9,500	1,851
2012-07-09	1,864	1,865	1,852	1,853	8,500	1,853
2012-07-06	1,890	1,890	1,872	1,872	11,500	1,872
2012-07-05	1,899	1,907	1,881	1,881	4,400	1,881
2012-07-04	1,916	1,926	1,895	1,899	9,200	1,899
2012-07-03	1,936	1,950	1,903	1,916	6,700	1,916
2012-07-02	1,942	1,952	1,927	1,935	11,600	1,935
2012-06-29	1,910	1,935	1,890	1,932	18,800	1,932
2012-06-28	1,940	1,940	1,892	1,917	17,800	1,917
2012-06-27	1,892	1,924	1,874	1,923	8,000	1,923
2012-06-26	1,890	1,912	1,871	1,883	11,900	1,883
2012-06-25	1,917	1,926	1,895	1,899	9,000	1,899
2012-06-22	1,919	1,925	1,902	1,907	7,100	1,907
2012-06-21	1,921	1,943	1,920	1,929	8,700	1,929
2012-06-20	1,912	1,919	1,903	1,905	7,900	1,905
2012-06-19	1,905	1,917	1,870	1,883	9,300	1,883
2012-06-18	1,917	1,917	1,899	1,905	7,200	1,905
2012-06-15	1,911	1,930	1,887	1,891	16,000	1,891
2012-06-14	1,902	1,929	1,891	1,908	3,900	1,908
2012-06-13	1,880	1,924	1,880	1,906	6,300	1,906
2012-06-12	1,893	1,906	1,878	1,883	7,600	1,883
2012-06-11	1,920	1,937	1,902	1,912	16,400	1,912
2012-06-08	1,970	1,970	1,888	1,900	24,200	1,900
2012-06-07	2,025	2,025	1,981	1,992	11,000	1,992
2012-06-06	2,010	2,049	2,010	2,025	4,800	2,025
2012-06-05	2,066	2,066	1,998	2,008	13,200	2,008
2012-06-04	2,090	2,090	2,012	2,055	16,100	2,055
2012-06-01	2,131	2,195	2,052	2,140	7,800	2,140
2012-05-31	2,073	2,168	2,073	2,167	5,300	2,167
2012-05-30	2,100	2,100	2,057	2,073	13,600	2,073
2012-05-29	2,106	2,207	2,106	2,148	3,600	2,148
2012-05-28	2,150	2,150	2,050	2,056	1,400	2,056
2012-05-25	2,130	2,130	2,099	2,100	3,400	2,100
2012-05-24	2,115	2,152	2,115	2,152	4,400	2,152
2012-05-23	2,091	2,137	2,050	2,137	5,800	2,137
2012-05-22	2,018	2,169	2,018	2,070	5,100	2,070
2012-05-21	2,025	2,050	2,015	2,018	5,300	2,018
2012-05-18	2,106	2,156	2,007	2,125	6,100	2,125
2012-05-17	2,200	2,250	2,155	2,155	7,100	2,155
2012-05-16	2,281	2,294	2,226	2,264	9,600	2,264
2012-05-15	2,200	2,319	2,151	2,291	4,700	2,291
2012-05-14	2,267	2,350	2,178	2,216	9,400	2,216
2012-05-11	2,266	2,267	2,202	2,247	7,200	2,247
2012-05-10	2,240	2,269	2,184	2,216	8,600	2,216
2012-05-09	2,246	2,270	2,212	2,212	10,700	2,212
2012-05-08	2,292	2,292	2,240	2,255	7,700	2,255
2012-05-07	2,301	2,306	2,272	2,292	5,000	2,292
2012-05-02	2,350	2,360	2,312	2,351	11,500	2,351
2012-05-01	2,310	2,330	2,270	2,272	5,800	2,272
2012-04-27	2,332	2,356	2,310	2,343	12,300	2,343
2012-04-26	2,371	2,379	2,349	2,360	7,300	2,360
2012-04-25	2,350	2,400	2,299	2,392	11,600	2,392
2012-04-24	2,262	2,335	2,260	2,315	9,700	2,315
2012-04-23	2,255	2,299	2,247	2,262	5,300	2,262
2012-04-20	2,242	2,260	2,201	2,247	5,700	2,247
2012-04-19	2,226	2,246	2,192	2,192	3,700	2,192
2012-04-18	2,250	2,255	2,220	2,226	17,300	2,226
2012-04-17	2,250	2,250	2,195	2,200	11,300	2,200
2012-04-16	2,211	2,305	2,211	2,254	8,900	2,254
2012-04-13	2,200	2,231	2,191	2,211	8,100	2,211
2012-04-12	2,162	2,212	2,162	2,192	7,300	2,192
2012-04-11	2,160	2,208	2,160	2,190	12,600	2,190
2012-04-10	2,212	2,212	2,158	2,180	8,700	2,180
2012-04-09	2,228	2,228	2,200	2,212	4,400	2,212
2012-04-06	2,260	2,260	2,232	2,248	19,700	2,248
2012-04-05	2,250	2,274	2,250	2,263	6,100	2,263
2012-04-04	2,340	2,340	2,200	2,277	17,700	2,277
2012-04-03	2,200	2,350	2,200	2,350	13,600	2,350
2012-04-02	2,196	2,203	2,147	2,181	20,700	2,181
2012-03-30	2,103	2,209	2,100	2,196	15,200	2,196
2012-03-29	2,100	2,115	2,082	2,095	16,100	2,095
2012-03-28	2,165	2,165	2,090	2,132	20,600	2,132
2012-03-27	2,099	2,145	2,088	2,144	29,000	2,144
2012-03-26	2,130	2,177	2,100	2,100	20,600	2,100
2012-03-23	2,125	2,198	2,125	2,155	17,800	2,155
2012-03-22	2,180	2,197	2,151	2,170	20,000	2,170
2012-03-21	2,190	2,230	2,171	2,180	21,500	2,180
2012-03-19	2,253	2,277	2,240	2,240	6,400	2,240
2012-03-16	2,333	2,337	2,249	2,283	7,400	2,283
2012-03-15	2,310	2,357	2,285	2,333	11,000	2,333
2012-03-14	2,270	2,381	2,221	2,321	21,000	2,321
2012-03-13	2,240	2,250	2,200	2,220	6,600	2,220
2012-03-12	2,184	2,240	2,184	2,208	5,500	2,208
2012-03-09	2,160	2,199	2,143	2,184	18,100	2,184
2012-03-08	2,151	2,159	2,130	2,140	11,800	2,140
2012-03-07	2,072	2,147	2,072	2,138	3,600	2,138
2012-03-06	2,150	2,159	2,113	2,122	1,800	2,122
2012-03-05	2,138	2,170	2,138	2,141	3,500	2,141
2012-03-02	2,100	2,143	2,100	2,138	4,800	2,138
2012-03-01	2,110	2,150	2,038	2,051	4,500	2,051
2012-02-29	2,149	2,149	2,009	2,126	19,400	2,126
2012-02-28	2,150	2,150	2,093	2,119	6,900	2,119
2012-02-27	2,121	2,150	2,083	2,150	12,600	2,150
2012-02-24	2,119	2,143	2,066	2,143	14,300	2,143
2012-02-23	2,133	2,135	2,050	2,120	4,700	2,120
2012-02-22	2,038	2,145	2,038	2,127	15,000	2,127
2012-02-21	1,986	2,042	1,980	2,002	8,800	2,002
2012-02-20	2,121	2,121	2,000	2,013	15,200	2,013
2012-02-17	2,100	2,110	2,070	2,094	4,900	2,094
2012-02-16	2,095	2,095	2,060	2,083	2,300	2,083
2012-02-15	2,033	2,151	2,014	2,127	10,200	2,127
2012-02-14	2,000	2,050	1,948	2,033	3,900	2,033
2012-02-13	2,031	2,031	1,941	2,019	2,200	2,019
2012-02-10	2,055	2,061	1,987	2,008	2,900	2,008
2012-02-09	1,982	2,100	1,958	2,055	11,700	2,055
2012-02-08	1,923	1,982	1,910	1,982	12,800	1,982
2012-02-07	1,896	1,933	1,896	1,922	17,200	1,922
2012-02-06	1,900	1,900	1,880	1,896	5,600	1,896
2012-02-03	1,888	1,895	1,880	1,882	14,200	1,882
2012-02-02	1,844	1,880	1,844	1,872	10,600	1,872
2012-02-01	1,833	1,850	1,833	1,844	9,200	1,844
2012-01-31	1,830	1,831	1,816	1,821	5,400	1,821
2012-01-30	1,818	1,818	1,800	1,807	3,700	1,807
2012-01-27	1,805	1,809	1,781	1,783	4,100	1,783
2012-01-26	1,798	1,805	1,798	1,805	1,900	1,805
2012-01-25	1,783	1,799	1,775	1,784	21,900	1,784
2012-01-24	1,792	1,792	1,776	1,780	8,200	1,780
2012-01-23	1,800	1,800	1,762	1,792	9,200	1,792
2012-01-20	1,800	1,814	1,781	1,799	10,200	1,799
2012-01-19	1,783	1,813	1,783	1,799	8,900	1,799
2012-01-18	1,808	1,810	1,753	1,780	10,100	1,780
2012-01-17	1,810	1,810	1,803	1,808	1,400	1,808
2012-01-16	1,821	1,821	1,803	1,812	1,900	1,812
2012-01-13	1,825	1,827	1,821	1,822	2,000	1,822
2012-01-12	1,816	1,836	1,816	1,823	3,000	1,823
2012-01-11	1,818	1,833	1,815	1,825	1,100	1,825
2012-01-10	1,820	1,840	1,810	1,816	5,900	1,816
2012-01-06	1,825	1,830	1,810	1,812	4,100	1,812
2012-01-05	1,828	1,850	1,818	1,819	4,700	1,819
2012-01-04	1,843	1,843	1,804	1,829	13,900	1,829

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 [2012年度]

7937 (株)ツツミの時系列データ [2012年度]