7937 (株)ツツミの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,568	2,580	2,514	2,563	8,200	2,563
2014-12-29	2,560	2,566	2,547	2,563	8,800	2,563
2014-12-26	2,499	2,540	2,496	2,520	6,900	2,520
2014-12-25	2,511	2,533	2,478	2,478	8,000	2,478
2014-12-24	2,500	2,550	2,444	2,530	17,100	2,530
2014-12-22	2,450	2,493	2,418	2,475	8,400	2,475
2014-12-19	2,429	2,446	2,397	2,442	14,900	2,442
2014-12-18	2,359	2,437	2,351	2,408	7,800	2,408
2014-12-17	2,307	2,359	2,307	2,314	9,300	2,314
2014-12-16	2,310	2,348	2,310	2,314	10,700	2,314
2014-12-15	2,310	2,359	2,309	2,319	4,900	2,319
2014-12-12	2,336	2,356	2,320	2,320	23,900	2,320
2014-12-11	2,380	2,390	2,353	2,360	13,700	2,360
2014-12-10	2,447	2,447	2,381	2,385	13,600	2,385
2014-12-09	2,487	2,487	2,450	2,457	4,000	2,457
2014-12-08	2,494	2,494	2,456	2,463	4,600	2,463
2014-12-05	2,460	2,480	2,452	2,470	2,000	2,470
2014-12-04	2,474	2,478	2,456	2,460	9,000	2,460
2014-12-03	2,476	2,497	2,473	2,474	4,700	2,474
2014-12-02	2,499	2,499	2,467	2,494	6,200	2,494
2014-12-01	2,490	2,508	2,466	2,466	6,500	2,466
2014-11-28	2,489	2,509	2,471	2,480	18,300	2,480
2014-11-27	2,468	2,520	2,468	2,489	12,500	2,489
2014-11-26	2,458	2,500	2,458	2,459	8,000	2,459
2014-11-25	2,510	2,519	2,486	2,487	8,200	2,487
2014-11-21	2,518	2,547	2,511	2,513	3,400	2,513
2014-11-20	2,521	2,557	2,518	2,549	3,400	2,549
2014-11-19	2,542	2,555	2,504	2,504	5,300	2,504
2014-11-18	2,552	2,579	2,551	2,556	4,100	2,556
2014-11-17	2,610	2,644	2,567	2,567	6,800	2,567
2014-11-14	2,659	2,660	2,569	2,594	12,300	2,594
2014-11-13	2,642	2,688	2,642	2,666	3,100	2,666
2014-11-12	2,612	2,691	2,584	2,675	13,400	2,675
2014-11-11	2,540	2,567	2,525	2,562	4,700	2,562
2014-11-10	2,575	2,575	2,506	2,525	5,600	2,525
2014-11-07	2,611	2,630	2,587	2,595	7,300	2,595
2014-11-06	2,680	2,707	2,604	2,611	7,300	2,611
2014-11-05	2,637	2,740	2,593	2,686	17,900	2,686
2014-11-04	2,745	2,749	2,634	2,652	20,400	2,652
2014-10-31	2,605	2,763	2,550	2,745	28,800	2,745
2014-10-30	2,554	2,595	2,551	2,571	14,800	2,571
2014-10-29	2,524	2,575	2,520	2,574	12,800	2,574
2014-10-28	2,516	2,516	2,489	2,489	2,500	2,489
2014-10-27	2,540	2,546	2,477	2,516	3,400	2,516
2014-10-24	2,536	2,536	2,492	2,504	8,500	2,504
2014-10-23	2,500	2,542	2,470	2,531	9,500	2,531
2014-10-22	2,528	2,544	2,454	2,539	7,200	2,539
2014-10-21	2,490	2,531	2,448	2,497	12,100	2,497
2014-10-20	2,440	2,489	2,440	2,472	3,100	2,472
2014-10-17	2,488	2,488	2,378	2,440	14,700	2,440
2014-10-16	2,430	2,490	2,403	2,452	11,600	2,452
2014-10-15	2,433	2,494	2,433	2,494	8,100	2,494
2014-10-14	2,417	2,473	2,382	2,433	12,600	2,433
2014-10-10	2,441	2,479	2,420	2,428	9,400	2,428
2014-10-09	2,580	2,580	2,491	2,491	7,200	2,491
2014-10-08	2,570	2,577	2,544	2,554	5,900	2,554
2014-10-07	2,683	2,689	2,582	2,589	10,900	2,589
2014-10-06	2,667	2,698	2,635	2,683	5,300	2,683
2014-10-03	2,541	2,603	2,541	2,571	8,400	2,571
2014-10-02	2,626	2,626	2,540	2,540	7,900	2,540
2014-10-01	2,672	2,697	2,626	2,626	3,500	2,626
2014-09-30	2,700	2,747	2,622	2,672	15,000	2,672
2014-09-29	2,643	2,643	2,628	2,632	6,100	2,632
2014-09-26	2,640	2,640	2,591	2,621	3,500	2,621
2014-09-25	2,620	2,641	2,561	2,641	13,300	2,641
2014-09-24	2,576	2,608	2,565	2,590	2,000	2,590
2014-09-22	2,615	2,638	2,561	2,576	4,700	2,576
2014-09-19	2,585	2,648	2,540	2,641	9,300	2,641
2014-09-18	2,531	2,590	2,525	2,586	9,000	2,586
2014-09-17	2,592	2,592	2,545	2,548	2,200	2,548
2014-09-16	2,600	2,630	2,543	2,592	3,200	2,592
2014-09-12	2,639	2,644	2,575	2,603	24,600	2,603
2014-09-11	2,613	2,620	2,574	2,612	2,700	2,612
2014-09-10	2,554	2,615	2,550	2,613	6,100	2,613
2014-09-09	2,612	2,612	2,576	2,576	900	2,576
2014-09-08	2,644	2,646	2,578	2,616	4,700	2,616
2014-09-05	2,563	2,614	2,563	2,600	1,400	2,600
2014-09-04	2,621	2,621	2,557	2,561	1,500	2,561
2014-09-03	2,605	2,647	2,556	2,641	4,600	2,641
2014-09-02	2,511	2,572	2,510	2,567	3,400	2,567
2014-09-01	2,508	2,520	2,508	2,518	1,200	2,518
2014-08-29	2,549	2,549	2,513	2,529	2,500	2,529
2014-08-28	2,561	2,569	2,511	2,550	4,300	2,550
2014-08-27	2,555	2,597	2,555	2,564	1,800	2,564
2014-08-26	2,550	2,585	2,550	2,552	1,000	2,552
2014-08-25	2,590	2,597	2,546	2,583	3,300	2,583
2014-08-22	2,620	2,620	2,569	2,598	3,400	2,598
2014-08-21	2,600	2,625	2,600	2,623	5,300	2,623
2014-08-20	2,578	2,621	2,578	2,618	1,900	2,618
2014-08-19	2,623	2,627	2,584	2,625	2,300	2,625
2014-08-18	2,615	2,628	2,578	2,610	1,600	2,610
2014-08-15	2,645	2,645	2,613	2,615	2,900	2,615
2014-08-14	2,587	2,640	2,587	2,626	7,100	2,626
2014-08-13	2,531	2,599	2,531	2,588	10,200	2,588
2014-08-12	2,477	2,548	2,476	2,544	2,500	2,544
2014-08-11	2,431	2,481	2,411	2,477	4,300	2,477
2014-08-08	2,440	2,498	2,440	2,481	6,900	2,481
2014-08-07	2,420	2,526	2,417	2,441	6,300	2,441
2014-08-06	2,551	2,551	2,416	2,417	5,800	2,417
2014-08-05	2,499	2,562	2,499	2,502	4,300	2,502
2014-08-04	2,540	2,549	2,500	2,514	2,500	2,514
2014-08-01	2,600	2,617	2,548	2,549	4,200	2,549
2014-07-31	2,648	2,650	2,606	2,642	3,300	2,642
2014-07-30	2,603	2,641	2,603	2,640	5,000	2,640
2014-07-29	2,578	2,620	2,578	2,601	6,400	2,601
2014-07-28	2,580	2,584	2,578	2,578	1,600	2,578
2014-07-25	2,585	2,585	2,537	2,572	2,500	2,572
2014-07-24	2,543	2,588	2,509	2,542	3,600	2,542
2014-07-23	2,495	2,564	2,477	2,557	5,200	2,557
2014-07-22	2,508	2,524	2,500	2,516	3,500	2,516
2014-07-18	2,541	2,600	2,522	2,522	2,900	2,522
2014-07-17	2,554	2,560	2,539	2,541	1,900	2,541
2014-07-16	2,554	2,560	2,537	2,537	4,200	2,537
2014-07-15	2,570	2,593	2,551	2,560	3,100	2,560
2014-07-14	2,570	2,595	2,565	2,565	1,300	2,565
2014-07-11	2,600	2,607	2,586	2,588	3,500	2,588
2014-07-10	2,602	2,640	2,602	2,607	2,700	2,607
2014-07-09	2,596	2,606	2,596	2,602	1,800	2,602
2014-07-08	2,600	2,636	2,572	2,606	4,500	2,606
2014-07-07	2,550	2,594	2,550	2,581	2,200	2,581
2014-07-04	2,538	2,555	2,538	2,544	1,500	2,544
2014-07-03	2,540	2,550	2,528	2,544	4,200	2,544
2014-07-02	2,525	2,544	2,479	2,530	4,900	2,530
2014-07-01	2,518	2,526	2,475	2,475	3,700	2,475
2014-06-30	2,525	2,528	2,491	2,492	2,200	2,492
2014-06-27	2,518	2,520	2,458	2,502	2,000	2,502
2014-06-26	2,500	2,519	2,480	2,500	3,800	2,500
2014-06-25	2,498	2,500	2,484	2,490	5,600	2,490
2014-06-24	2,443	2,495	2,412	2,495	5,800	2,495
2014-06-23	2,490	2,490	2,443	2,443	2,500	2,443
2014-06-20	2,481	2,483	2,431	2,483	7,000	2,483
2014-06-19	2,479	2,490	2,430	2,488	5,300	2,488
2014-06-18	2,449	2,478	2,449	2,456	9,600	2,456
2014-06-17	2,424	2,449	2,390	2,412	4,700	2,412
2014-06-16	2,435	2,447	2,408	2,410	4,000	2,410
2014-06-13	2,410	2,440	2,410	2,427	13,700	2,427
2014-06-12	2,448	2,450	2,421	2,440	1,900	2,440
2014-06-11	2,403	2,448	2,402	2,440	8,400	2,440
2014-06-10	2,394	2,445	2,387	2,403	7,800	2,403
2014-06-09	2,391	2,399	2,344	2,344	3,000	2,344
2014-06-06	2,390	2,401	2,380	2,398	7,100	2,398
2014-06-05	2,385	2,385	2,365	2,383	1,700	2,383
2014-06-04	2,340	2,384	2,340	2,365	3,600	2,365
2014-06-03	2,317	2,360	2,317	2,353	8,500	2,353
2014-06-02	2,298	2,330	2,288	2,317	4,100	2,317
2014-05-30	2,299	2,299	2,277	2,281	4,000	2,281
2014-05-29	2,273	2,309	2,273	2,277	2,700	2,277
2014-05-28	2,280	2,328	2,268	2,286	7,100	2,286
2014-05-27	2,305	2,305	2,278	2,285	4,000	2,285
2014-05-26	2,290	2,317	2,268	2,276	6,600	2,276
2014-05-23	2,318	2,318	2,285	2,289	3,100	2,289
2014-05-22	2,265	2,299	2,258	2,276	8,100	2,276
2014-05-21	2,275	2,275	2,250	2,266	3,700	2,266
2014-05-20	2,261	2,274	2,251	2,251	7,500	2,251
2014-05-19	2,330	2,330	2,264	2,272	7,400	2,272
2014-05-16	2,253	2,365	2,253	2,312	19,500	2,312
2014-05-15	2,307	2,307	2,261	2,270	4,900	2,270
2014-05-14	2,278	2,329	2,273	2,307	7,900	2,307
2014-05-13	2,293	2,349	2,291	2,312	9,100	2,312
2014-05-12	2,271	2,280	2,241	2,243	7,900	2,243
2014-05-09	2,261	2,296	2,259	2,269	4,300	2,269
2014-05-08	2,280	2,290	2,265	2,266	4,000	2,266
2014-05-07	2,384	2,384	2,260	2,260	11,400	2,260
2014-05-02	2,315	2,350	2,315	2,336	3,400	2,336
2014-05-01	2,293	2,319	2,293	2,317	10,200	2,317
2014-04-30	2,310	2,335	2,284	2,315	7,200	2,315
2014-04-28	2,331	2,342	2,308	2,310	6,400	2,310
2014-04-25	2,391	2,410	2,333	2,351	18,100	2,351
2014-04-24	2,394	2,400	2,388	2,391	3,000	2,391
2014-04-23	2,430	2,431	2,394	2,394	5,500	2,394
2014-04-22	2,419	2,422	2,380	2,380	10,000	2,380
2014-04-21	2,418	2,471	2,374	2,407	12,600	2,407
2014-04-18	2,410	2,410	2,347	2,368	3,100	2,368
2014-04-17	2,390	2,411	2,379	2,395	3,400	2,395
2014-04-16	2,325	2,388	2,325	2,380	4,500	2,380
2014-04-15	2,344	2,353	2,328	2,328	4,800	2,328
2014-04-14	2,342	2,355	2,325	2,344	8,100	2,344
2014-04-11	2,381	2,381	2,335	2,349	10,000	2,349
2014-04-10	2,446	2,446	2,360	2,381	8,900	2,381
2014-04-09	2,440	2,461	2,390	2,446	33,500	2,446
2014-04-08	2,480	2,480	2,400	2,440	11,500	2,440
2014-04-07	2,493	2,493	2,450	2,484	11,200	2,484
2014-04-04	2,530	2,542	2,507	2,513	17,700	2,513
2014-04-03	2,528	2,530	2,486	2,516	27,100	2,516
2014-04-02	2,524	2,531	2,473	2,500	21,500	2,500
2014-04-01	2,500	2,500	2,400	2,500	50,700	2,500
2014-03-31	2,462	2,480	2,441	2,480	15,100	2,480
2014-03-28	2,365	2,448	2,346	2,446	23,100	2,446
2014-03-27	2,340	2,369	2,335	2,369	35,500	2,369
2014-03-26	2,342	2,345	2,301	2,336	59,200	2,336
2014-03-25	2,325	2,366	2,317	2,338	26,800	2,338
2014-03-24	2,297	2,339	2,276	2,303	34,400	2,303
2014-03-20	2,240	2,246	2,226	2,227	7,900	2,227
2014-03-19	2,254	2,270	2,244	2,244	7,900	2,244
2014-03-18	2,280	2,280	2,250	2,254	7,300	2,254
2014-03-17	2,250	2,270	2,240	2,243	15,100	2,243
2014-03-14	2,230	2,299	2,229	2,229	32,700	2,229
2014-03-13	2,280	2,310	2,275	2,276	8,000	2,276
2014-03-12	2,303	2,315	2,276	2,278	13,500	2,278
2014-03-11	2,349	2,360	2,323	2,328	6,200	2,328
2014-03-10	2,355	2,355	2,349	2,349	4,200	2,349
2014-03-07	2,344	2,360	2,331	2,345	9,200	2,345
2014-03-06	2,345	2,349	2,328	2,349	4,100	2,349
2014-03-05	2,340	2,350	2,329	2,341	8,700	2,341
2014-03-04	2,320	2,330	2,310	2,328	5,600	2,328
2014-03-03	2,330	2,330	2,298	2,317	8,500	2,317
2014-02-28	2,331	2,331	2,294	2,302	6,700	2,302
2014-02-27	2,300	2,313	2,293	2,296	6,200	2,296
2014-02-26	2,325	2,333	2,310	2,310	3,500	2,310
2014-02-25	2,340	2,345	2,296	2,325	5,500	2,325
2014-02-24	2,378	2,378	2,290	2,307	9,900	2,307
2014-02-21	2,344	2,349	2,306	2,338	9,900	2,338
2014-02-20	2,326	2,329	2,307	2,323	4,800	2,323
2014-02-19	2,320	2,337	2,316	2,326	5,100	2,326
2014-02-18	2,291	2,318	2,274	2,316	11,000	2,316
2014-02-17	2,300	2,311	2,279	2,311	4,300	2,311
2014-02-14	2,372	2,372	2,290	2,300	6,200	2,300
2014-02-13	2,414	2,414	2,375	2,375	2,500	2,375
2014-02-12	2,396	2,436	2,360	2,390	7,600	2,390
2014-02-10	2,346	2,384	2,330	2,333	5,500	2,333
2014-02-07	2,271	2,309	2,271	2,300	9,300	2,300
2014-02-06	2,310	2,310	2,268	2,270	6,600	2,270
2014-02-05	2,308	2,321	2,269	2,299	19,900	2,299
2014-02-04	2,307	2,307	2,233	2,244	32,900	2,244
2014-02-03	2,321	2,352	2,320	2,324	5,700	2,324
2014-01-31	2,360	2,370	2,314	2,357	12,500	2,357
2014-01-30	2,355	2,386	2,330	2,357	22,400	2,357
2014-01-29	2,372	2,392	2,361	2,372	6,100	2,372
2014-01-28	2,365	2,399	2,360	2,365	15,300	2,365
2014-01-27	2,400	2,406	2,361	2,361	16,600	2,361
2014-01-24	2,390	2,450	2,386	2,422	26,800	2,422
2014-01-23	2,430	2,430	2,405	2,408	7,000	2,408
2014-01-22	2,401	2,410	2,396	2,402	4,200	2,402
2014-01-21	2,391	2,402	2,386	2,397	2,900	2,397
2014-01-20	2,405	2,409	2,385	2,392	7,500	2,392
2014-01-17	2,398	2,400	2,382	2,387	6,200	2,387
2014-01-16	2,380	2,398	2,370	2,380	5,400	2,380
2014-01-15	2,358	2,377	2,352	2,377	7,000	2,377
2014-01-14	2,399	2,399	2,353	2,357	13,200	2,357
2014-01-10	2,445	2,445	2,400	2,408	8,300	2,408
2014-01-09	2,423	2,433	2,404	2,433	8,400	2,433
2014-01-08	2,406	2,440	2,406	2,422	7,900	2,422
2014-01-07	2,470	2,470	2,405	2,421	10,300	2,421
2014-01-06	2,494	2,494	2,455	2,473	10,900	2,473

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 [2014年度]

7937 (株)ツツミの時系列データ [2014年度]