7937 (株)ツツミの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,438	2,448	2,420	2,444	12,500	2,444
2013-12-27	2,372	2,429	2,372	2,409	16,200	2,409
2013-12-26	2,335	2,360	2,335	2,355	7,700	2,355
2013-12-25	2,311	2,326	2,300	2,326	15,200	2,326
2013-12-24	2,341	2,346	2,317	2,323	13,300	2,323
2013-12-20	2,359	2,379	2,324	2,341	8,500	2,341
2013-12-19	2,392	2,394	2,347	2,357	11,500	2,357
2013-12-18	2,350	2,390	2,336	2,383	17,500	2,383
2013-12-17	2,320	2,339	2,320	2,334	8,500	2,334
2013-12-16	2,319	2,324	2,301	2,307	10,000	2,307
2013-12-13	2,300	2,322	2,288	2,310	32,300	2,310
2013-12-12	2,312	2,347	2,311	2,318	29,400	2,318
2013-12-11	2,309	2,350	2,309	2,321	11,400	2,321
2013-12-10	2,315	2,328	2,311	2,311	5,500	2,311
2013-12-09	2,334	2,342	2,319	2,321	7,000	2,321
2013-12-06	2,305	2,328	2,305	2,324	4,300	2,324
2013-12-05	2,310	2,335	2,305	2,306	14,700	2,306
2013-12-04	2,328	2,330	2,305	2,307	28,500	2,307
2013-12-03	2,322	2,330	2,314	2,315	8,500	2,315
2013-12-02	2,310	2,320	2,309	2,310	4,500	2,310
2013-11-29	2,311	2,319	2,307	2,307	8,400	2,307
2013-11-28	2,321	2,329	2,313	2,321	10,500	2,321
2013-11-27	2,310	2,326	2,310	2,320	7,800	2,320
2013-11-26	2,306	2,350	2,301	2,303	15,200	2,303
2013-11-25	2,316	2,321	2,307	2,316	10,200	2,316
2013-11-22	2,330	2,335	2,306	2,316	15,600	2,316
2013-11-21	2,340	2,349	2,328	2,337	6,100	2,337
2013-11-20	2,335	2,335	2,327	2,335	7,700	2,335
2013-11-19	2,350	2,358	2,319	2,352	13,400	2,352
2013-11-18	2,360	2,364	2,343	2,353	16,900	2,353
2013-11-15	2,335	2,353	2,315	2,333	37,700	2,333
2013-11-14	2,317	2,339	2,317	2,324	5,500	2,324
2013-11-13	2,324	2,347	2,310	2,327	10,300	2,327
2013-11-12	2,294	2,315	2,294	2,308	10,700	2,308
2013-11-11	2,281	2,304	2,280	2,289	12,100	2,289
2013-11-08	2,335	2,357	2,274	2,276	27,100	2,276
2013-11-07	2,375	2,375	2,341	2,342	7,800	2,342
2013-11-06	2,340	2,363	2,339	2,358	7,400	2,358
2013-11-05	2,364	2,375	2,308	2,341	20,100	2,341
2013-11-01	2,397	2,398	2,361	2,377	23,400	2,377
2013-10-31	2,394	2,403	2,389	2,392	15,200	2,392
2013-10-30	2,400	2,416	2,368	2,377	17,600	2,377
2013-10-29	2,364	2,365	2,353	2,357	9,600	2,357
2013-10-28	2,360	2,378	2,356	2,367	13,600	2,367
2013-10-25	2,401	2,401	2,350	2,350	47,200	2,350
2013-10-24	2,429	2,429	2,400	2,404	22,100	2,404
2013-10-23	2,428	2,438	2,412	2,412	25,200	2,412
2013-10-22	2,438	2,438	2,402	2,405	23,000	2,405
2013-10-21	2,400	2,400	2,375	2,377	8,000	2,377
2013-10-18	2,394	2,396	2,364	2,368	12,500	2,368
2013-10-17	2,350	2,381	2,342	2,358	10,000	2,358
2013-10-16	2,346	2,347	2,280	2,334	19,100	2,334
2013-10-15	2,319	2,319	2,269	2,304	34,900	2,304
2013-10-11	2,254	2,255	2,230	2,239	24,000	2,239
2013-10-10	2,264	2,266	2,240	2,253	17,300	2,253
2013-10-09	2,290	2,300	2,256	2,267	13,100	2,267
2013-10-08	2,335	2,335	2,261	2,274	26,800	2,274
2013-10-07	2,361	2,378	2,341	2,378	7,500	2,378
2013-10-04	2,415	2,473	2,360	2,381	5,900	2,381
2013-10-03	2,444	2,478	2,410	2,423	5,700	2,423
2013-10-02	2,559	2,559	2,446	2,447	3,500	2,447
2013-10-01	2,548	2,555	2,500	2,509	2,400	2,509
2013-09-30	2,515	2,572	2,444	2,572	6,400	2,572
2013-09-27	2,661	2,690	2,540	2,565	6,100	2,565
2013-09-26	2,710	2,711	2,591	2,611	10,500	2,611
2013-09-25	2,685	2,715	2,681	2,712	8,900	2,712
2013-09-24	2,670	2,727	2,648	2,699	8,600	2,699
2013-09-20	2,616	2,650	2,599	2,648	3,900	2,648
2013-09-19	2,591	2,650	2,563	2,648	4,600	2,648
2013-09-18	2,552	2,625	2,552	2,560	6,100	2,560
2013-09-17	2,577	2,591	2,577	2,581	1,800	2,581
2013-09-13	2,550	2,576	2,550	2,576	16,200	2,576
2013-09-12	2,515	2,567	2,515	2,567	4,900	2,567
2013-09-11	2,499	2,517	2,499	2,517	4,900	2,517
2013-09-10	2,498	2,500	2,454	2,454	5,300	2,454
2013-09-09	2,485	2,499	2,485	2,498	3,200	2,498
2013-09-06	2,468	2,481	2,450	2,481	2,900	2,481
2013-09-05	2,375	2,470	2,375	2,451	6,500	2,451
2013-09-04	2,350	2,353	2,339	2,350	3,200	2,350
2013-09-03	2,333	2,380	2,300	2,377	2,900	2,377
2013-09-02	2,319	2,325	2,259	2,283	4,800	2,283
2013-08-30	2,351	2,351	2,241	2,319	7,900	2,319
2013-08-29	2,288	2,302	2,288	2,302	1,300	2,302
2013-08-28	2,295	2,295	2,285	2,290	3,100	2,290
2013-08-27	2,379	2,379	2,340	2,345	1,600	2,345
2013-08-26	2,399	2,399	2,350	2,370	1,000	2,370
2013-08-23	2,370	2,400	2,320	2,399	2,600	2,399
2013-08-22	2,380	2,399	2,320	2,398	3,400	2,398
2013-08-21	2,495	2,495	2,394	2,394	3,900	2,394
2013-08-20	2,470	2,490	2,450	2,450	3,000	2,450
2013-08-19	2,502	2,502	2,454	2,469	2,800	2,469
2013-08-16	2,503	2,503	2,447	2,453	4,600	2,453
2013-08-15	2,452	2,498	2,452	2,453	4,200	2,453
2013-08-14	2,420	2,465	2,420	2,452	6,600	2,452
2013-08-13	2,377	2,421	2,376	2,421	1,100	2,421
2013-08-12	2,338	2,377	2,338	2,377	400	2,377
2013-08-09	2,412	2,412	2,338	2,338	4,700	2,338
2013-08-08	2,376	2,450	2,365	2,365	3,200	2,365
2013-08-07	2,474	2,474	2,380	2,400	6,000	2,400
2013-08-06	2,458	2,460	2,410	2,449	4,300	2,449
2013-08-05	2,371	2,410	2,371	2,410	1,600	2,410
2013-08-02	2,335	2,371	2,335	2,371	13,800	2,371
2013-08-01	2,275	2,325	2,257	2,301	6,400	2,301
2013-07-31	2,359	2,359	2,259	2,260	10,500	2,260
2013-07-30	2,316	2,350	2,305	2,309	6,300	2,309
2013-07-29	2,350	2,394	2,310	2,316	4,400	2,316
2013-07-26	2,401	2,445	2,398	2,398	2,300	2,398
2013-07-25	2,480	2,482	2,424	2,424	4,800	2,424
2013-07-24	2,512	2,546	2,485	2,497	3,700	2,497
2013-07-23	2,519	2,539	2,491	2,506	4,600	2,506
2013-07-22	2,587	2,587	2,530	2,545	2,500	2,545
2013-07-19	2,577	2,596	2,521	2,593	16,600	2,593
2013-07-18	2,520	2,580	2,520	2,570	5,000	2,570
2013-07-17	2,481	2,517	2,481	2,508	4,000	2,508
2013-07-16	2,499	2,514	2,458	2,481	2,400	2,481
2013-07-12	2,552	2,571	2,449	2,449	16,900	2,449
2013-07-11	2,551	2,551	2,470	2,502	3,300	2,502
2013-07-10	2,562	2,579	2,548	2,551	6,900	2,551
2013-07-09	2,538	2,585	2,511	2,562	3,500	2,562
2013-07-08	2,587	2,587	2,473	2,535	10,300	2,535
2013-07-05	2,541	2,600	2,541	2,587	11,900	2,587
2013-07-04	2,442	2,520	2,427	2,486	3,300	2,486
2013-07-03	2,469	2,498	2,451	2,480	7,200	2,480
2013-07-02	2,325	2,468	2,285	2,450	38,700	2,450
2013-07-01	2,284	2,345	2,265	2,266	26,900	2,266
2013-06-28	2,270	2,320	2,244	2,279	24,300	2,279
2013-06-27	2,331	2,331	2,206	2,220	7,600	2,220
2013-06-26	2,345	2,380	2,231	2,231	7,000	2,231
2013-06-25	2,357	2,357	2,334	2,340	1,900	2,340
2013-06-24	2,380	2,410	2,351	2,356	2,700	2,356
2013-06-21	2,302	2,362	2,300	2,320	10,900	2,320
2013-06-20	2,400	2,400	2,367	2,367	5,900	2,367
2013-06-19	2,404	2,404	2,315	2,350	4,600	2,350
2013-06-18	2,392	2,439	2,366	2,370	4,200	2,370
2013-06-17	2,405	2,422	2,355	2,383	9,700	2,383
2013-06-14	2,576	2,593	2,439	2,447	34,900	2,447
2013-06-13	2,474	2,495	2,382	2,494	15,300	2,494
2013-06-12	2,368	2,492	2,350	2,488	16,800	2,488
2013-06-11	2,355	2,436	2,341	2,408	12,400	2,408
2013-06-10	2,202	2,363	2,182	2,363	22,500	2,363
2013-06-07	2,249	2,250	2,151	2,160	19,500	2,160
2013-06-06	2,259	2,274	2,220	2,262	18,200	2,262
2013-06-05	2,369	2,394	2,275	2,275	11,000	2,275
2013-06-04	2,325	2,386	2,313	2,386	12,000	2,386
2013-06-03	2,406	2,419	2,350	2,350	10,900	2,350
2013-05-31	2,485	2,500	2,444	2,444	10,400	2,444
2013-05-30	2,510	2,556	2,466	2,480	18,400	2,480
2013-05-29	2,570	2,570	2,510	2,510	10,200	2,510
2013-05-28	2,524	2,576	2,503	2,522	5,700	2,522
2013-05-27	2,634	2,634	2,511	2,524	20,200	2,524
2013-05-24	2,500	2,711	2,489	2,551	31,000	2,551
2013-05-23	2,800	2,802	2,470	2,470	25,500	2,470
2013-05-22	2,870	2,871	2,805	2,805	8,000	2,805
2013-05-21	2,880	2,880	2,827	2,864	8,100	2,864
2013-05-20	2,944	2,944	2,862	2,885	10,100	2,885
2013-05-17	2,915	2,929	2,899	2,901	12,200	2,901
2013-05-16	2,935	2,935	2,850	2,915	18,000	2,915
2013-05-15	2,872	2,962	2,872	2,935	23,300	2,935
2013-05-14	2,831	2,951	2,829	2,868	19,700	2,868
2013-05-13	2,842	2,865	2,700	2,831	27,200	2,831
2013-05-10	2,941	2,960	2,870	2,870	21,300	2,870
2013-05-09	3,030	3,030	2,921	2,940	18,100	2,940
2013-05-08	3,120	3,120	3,025	3,030	20,200	3,030
2013-05-07	3,130	3,130	3,020	3,070	22,000	3,070
2013-05-02	3,085	3,085	3,055	3,060	3,600	3,060
2013-05-01	3,040	3,085	3,035	3,070	11,200	3,070
2013-04-30	3,100	3,135	3,030	3,040	13,900	3,040
2013-04-26	3,250	3,250	3,135	3,140	17,200	3,140
2013-04-25	3,235	3,250	3,185	3,230	21,500	3,230
2013-04-24	3,050	3,235	3,050	3,235	33,800	3,235
2013-04-23	2,920	3,040	2,869	3,030	31,300	3,030
2013-04-22	2,880	2,940	2,820	2,885	46,300	2,885
2013-04-19	2,790	2,890	2,767	2,767	8,000	2,767
2013-04-18	2,849	2,897	2,790	2,790	10,000	2,790
2013-04-17	2,865	2,947	2,818	2,839	9,400	2,839
2013-04-16	2,963	2,980	2,763	2,815	12,500	2,815
2013-04-15	2,955	2,990	2,862	2,863	7,100	2,863
2013-04-12	2,959	2,995	2,956	2,984	4,300	2,984
2013-04-11	2,950	3,010	2,950	3,005	16,200	3,005
2013-04-10	2,934	2,945	2,917	2,945	10,000	2,945
2013-04-09	2,890	2,940	2,812	2,934	15,800	2,934
2013-04-08	2,850	2,920	2,705	2,817	16,300	2,817
2013-04-05	2,750	2,860	2,650	2,812	23,700	2,812
2013-04-04	2,548	2,750	2,545	2,747	17,900	2,747
2013-04-03	2,502	2,572	2,453	2,548	8,900	2,548
2013-04-02	2,430	2,528	2,404	2,502	14,200	2,502
2013-04-01	2,619	2,620	2,500	2,551	8,300	2,551
2013-03-29	2,608	2,608	2,536	2,542	15,800	2,542
2013-03-28	2,512	2,613	2,512	2,608	11,200	2,608
2013-03-27	2,506	2,550	2,419	2,512	11,000	2,512
2013-03-26	2,510	2,510	2,203	2,469	68,300	2,469
2013-03-25	2,563	2,563	2,490	2,490	24,600	2,490
2013-03-22	2,690	2,690	2,530	2,530	11,700	2,530
2013-03-21	2,700	2,700	2,640	2,640	23,200	2,640
2013-03-19	2,633	2,721	2,633	2,692	6,200	2,692
2013-03-18	2,627	2,627	2,562	2,583	4,200	2,583
2013-03-15	2,708	2,708	2,618	2,665	6,500	2,665
2013-03-14	2,637	2,750	2,637	2,708	9,500	2,708
2013-03-13	2,610	2,675	2,605	2,631	9,700	2,631
2013-03-12	2,588	2,644	2,577	2,631	9,400	2,631
2013-03-11	2,440	2,590	2,440	2,588	11,100	2,588
2013-03-08	2,503	2,504	2,423	2,425	33,500	2,425
2013-03-07	2,570	2,600	2,520	2,553	31,500	2,553
2013-03-06	2,512	2,536	2,494	2,494	12,100	2,494
2013-03-05	2,490	2,550	2,490	2,536	13,800	2,536
2013-03-04	2,464	2,516	2,392	2,494	15,900	2,494
2013-03-01	2,489	2,500	2,462	2,464	10,300	2,464
2013-02-28	2,349	2,500	2,302	2,500	11,400	2,500
2013-02-27	2,303	2,325	2,290	2,303	5,600	2,303
2013-02-26	2,300	2,350	2,300	2,307	3,400	2,307
2013-02-25	2,350	2,350	2,311	2,325	5,700	2,325
2013-02-22	2,436	2,448	2,324	2,333	7,800	2,333
2013-02-21	2,358	2,479	2,358	2,452	14,100	2,452
2013-02-20	2,336	2,375	2,336	2,375	3,700	2,375
2013-02-19	2,250	2,378	2,250	2,326	5,300	2,326
2013-02-18	2,311	2,373	2,311	2,350	11,000	2,350
2013-02-15	2,300	2,330	2,290	2,292	10,900	2,292
2013-02-14	2,300	2,340	2,250	2,300	11,100	2,300
2013-02-13	2,267	2,300	2,217	2,280	10,600	2,280
2013-02-12	2,195	2,290	2,195	2,267	11,800	2,267
2013-02-08	2,299	2,299	2,181	2,193	13,100	2,193
2013-02-07	2,266	2,300	2,231	2,249	6,900	2,249
2013-02-06	2,269	2,290	2,226	2,287	3,000	2,287
2013-02-05	2,206	2,237	2,206	2,225	14,000	2,225
2013-02-04	2,315	2,347	2,292	2,306	3,000	2,306
2013-02-01	2,248	2,300	2,236	2,296	4,700	2,296
2013-01-31	2,322	2,390	2,231	2,247	7,500	2,247
2013-01-30	2,300	2,362	2,300	2,351	8,100	2,351
2013-01-29	2,213	2,300	2,213	2,300	3,700	2,300
2013-01-28	2,265	2,265	2,167	2,263	1,900	2,263
2013-01-25	2,151	2,228	2,151	2,226	2,400	2,226
2013-01-24	2,144	2,203	2,144	2,156	3,500	2,156
2013-01-23	2,191	2,203	2,173	2,192	4,200	2,192
2013-01-22	2,258	2,301	2,200	2,234	5,300	2,234
2013-01-21	2,311	2,348	2,284	2,284	3,000	2,284
2013-01-18	2,320	2,359	2,271	2,298	2,800	2,298
2013-01-17	2,330	2,330	2,250	2,322	2,700	2,322
2013-01-16	2,362	2,370	2,300	2,341	5,600	2,341
2013-01-15	2,399	2,400	2,270	2,340	16,700	2,340
2013-01-11	2,245	2,350	2,242	2,314	9,000	2,314
2013-01-10	2,208	2,232	2,200	2,203	1,800	2,203
2013-01-09	2,141	2,208	2,123	2,208	6,000	2,208
2013-01-08	2,273	2,273	2,134	2,141	5,100	2,141
2013-01-07	2,244	2,279	2,201	2,224	5,100	2,224
2013-01-04	2,213	2,264	2,213	2,241	10,100	2,241

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 [2013年度]

7937 (株)ツツミの時系列データ [2013年度]