1. HOME >
  2. 株価時系列 >
  3. 7937 >
  4. 2016年

7937 (株)ツツミ の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,9501,9671,9221,95311,3001,953
2016-12-291,9351,9431,9191,94313,3001,943
2016-12-281,9251,9491,9061,9479,0001,947
2016-12-271,9351,9351,9031,9119,2001,911
2016-12-261,9541,9541,9101,9238,1001,923
2016-12-221,9301,9551,9201,9548,5001,954
2016-12-211,9711,9711,9311,9418,8001,941
2016-12-201,9731,9731,9401,96813,4001,968
2016-12-191,9501,9781,9321,97414,9001,974
2016-12-161,9221,9731,9221,96013,5001,960
2016-12-151,9091,9321,9001,9047,1001,904
2016-12-141,9181,9221,8921,9008,2001,900
2016-12-131,8711,9241,8711,91124,7001,911
2016-12-121,8661,8681,8511,8638,1001,863
2016-12-091,8401,8661,8361,86615,4001,866
2016-12-081,8551,8671,8441,84812,4001,848
2016-12-071,8391,8491,8231,84511,5001,845
2016-12-061,8391,8551,8241,8248,8001,824
2016-12-051,8611,8611,8101,82010,4001,820
2016-12-021,8491,8601,8461,8569,6001,856
2016-12-011,8201,8571,8201,84114,8001,841
2016-11-301,8041,8231,8041,8149,1001,814
2016-11-291,7931,8151,7931,80412,2001,804
2016-11-281,7901,8001,7851,79314,6001,793
2016-11-251,7621,8071,7621,79916,9001,799
2016-11-241,7661,7771,7581,76512,9001,765
2016-11-221,7101,7951,7101,77225,3001,772
2016-11-211,7011,7201,6931,6968,6001,696
2016-11-181,6801,6881,6761,6889,8001,688
2016-11-171,6701,6771,6641,66915,7001,669
2016-11-161,6801,7051,6651,67320,0001,673
2016-11-151,7201,7211,6601,67331,4001,673
2016-11-141,6961,7281,6961,71924,0001,719
2016-11-111,7281,7351,6791,69621,5001,696
2016-11-101,6851,7401,6851,73124,8001,731
2016-11-091,6821,6841,6501,66828,6001,668
2016-11-081,6601,6851,6571,68215,3001,682
2016-11-071,6201,6601,6201,6588,9001,658
2016-11-041,6121,6321,6011,62511,3001,625
2016-11-021,6451,6551,6121,62621,0001,626
2016-11-011,6651,6671,6341,64613,0001,646
2016-10-311,6751,6751,6561,66416,2001,664
2016-10-281,6451,6731,6371,673127,3001,673
2016-10-271,6201,6441,6051,63533,5001,635
2016-10-261,5831,6141,5831,61424,5001,614
2016-10-251,5781,5881,5751,58325,0001,583
2016-10-241,5771,5831,5721,57222,8001,572
2016-10-211,5901,5931,5551,56271,6001,562
2016-10-201,5991,6051,5901,59320,0001,593
2016-10-191,5901,6041,5871,59021,6001,590
2016-10-171,5761,5951,5561,58622,5001,586
2016-10-131,6351,6381,6031,61122,3001,611
2016-10-121,6541,6691,6291,63322,5001,633
2016-10-111,6971,7001,6591,66520,7001,665
2016-10-071,7351,7461,7011,7019,2001,701
2016-10-061,7771,7771,7501,7507,3001,750
2016-10-051,7331,7711,7271,76616,0001,766
2016-10-041,6881,7341,6501,73018,4001,730
2016-10-031,6671,6921,6641,6887,5001,688
2016-09-301,6781,6991,6641,67515,9001,675
2016-09-291,6851,7121,6721,69011,4001,690
2016-09-281,6521,6891,6471,68413,6001,684
2016-09-271,6611,6711,6401,67134,4001,671
2016-09-261,7001,7071,6881,6917,9001,691
2016-09-231,7001,7131,6831,70719,2001,707
2016-09-211,6801,7081,6801,70313,6001,703
2016-09-201,6511,6831,6461,66413,0001,664
2016-09-161,6461,6961,6451,66323,0001,663
2016-09-151,6281,6501,6281,6466,9001,646
2016-09-141,6401,6531,6401,6525,8001,652
2016-09-131,6181,6441,6181,6397,7001,639
2016-09-121,6051,6301,6011,62117,3001,621
2016-09-091,6161,6341,6101,61617,4001,616
2016-09-081,6531,6531,6201,63412,0001,634
2016-09-071,6471,6591,6461,6536,8001,653
2016-09-061,6571,6701,6461,6626,0001,662
2016-09-051,6481,6751,6481,6598,5001,659
2016-09-021,6381,6851,6381,6617,1001,661
2016-09-011,6271,6651,6201,6599,1001,659
2016-08-311,6001,6201,5921,61110,8001,611
2016-08-301,6001,6001,5841,5906,0001,590
2016-08-291,6001,6161,5841,5996,6001,599
2016-08-261,6211,6221,5801,58213,9001,582
2016-08-251,6461,6621,6151,6219,5001,621
2016-08-241,6791,6791,6401,6476,8001,647
2016-08-231,7071,7121,6771,67912,3001,679
2016-08-221,6381,7141,6331,70315,2001,703
2016-08-191,6511,6511,6231,64112,9001,641
2016-08-181,7111,7111,6561,66222,9001,662
2016-08-171,7271,7411,7221,72912,5001,729
2016-08-161,7581,7701,7501,75511,5001,755
2016-08-151,7541,7791,7521,75816,4001,758
2016-08-121,7401,7781,7331,77716,7001,777
2016-08-101,7311,7481,7251,73713,3001,737
2016-08-091,7411,7791,7251,74113,2001,741
2016-08-081,7831,8121,7221,74124,2001,741
2016-08-051,8261,8351,7811,78317,1001,783
2016-08-041,8551,8571,8201,83511,1001,835
2016-08-031,9001,9211,8521,85912,6001,859
2016-08-021,9521,9771,9121,9228,2001,922
2016-08-012,0002,0001,9611,9899,0001,989
2016-07-292,0002,0111,9572,00410,5002,004
2016-07-282,0342,0431,9872,01410,5002,014
2016-07-272,0412,0722,0152,06015,4002,060
2016-07-262,0492,0942,0242,04410,8002,044
2016-07-252,0752,1212,0272,04917,6002,049
2016-07-222,0912,1212,0672,0747,8002,074
2016-07-212,0432,1312,0192,12016,2002,120
2016-07-202,0152,0622,0152,0536,7002,053
2016-07-192,0572,0682,0002,01525,7002,015
2016-07-152,0982,0982,0272,0778,9002,077
2016-07-142,0392,0902,0392,06414,4002,064
2016-07-132,0532,0712,0292,0358,5002,035
2016-07-122,0142,0661,9982,05018,4002,050
2016-07-112,0002,0501,9862,01418,1002,014
2016-07-082,0222,0501,9591,9659,4001,965
2016-07-072,0012,0311,9661,98712,4001,987
2016-07-061,9992,0251,9932,0119,2002,011
2016-07-052,0002,0191,9942,0049,9002,004
2016-07-041,9852,0381,9822,0186,3002,018
2016-07-011,9932,0121,9781,9995,0001,999
2016-06-302,0282,0311,9902,00214,1002,002
2016-06-291,9912,0121,9871,98813,8001,988
2016-06-281,9102,0271,9011,99110,7001,991
2016-06-271,9251,9401,8971,9357,5001,935
2016-06-242,0002,0131,8601,87812,7001,878
2016-06-232,0002,0171,9892,0103,5002,010
2016-06-221,9832,0001,9612,0004,6002,000
2016-06-211,9782,0261,9702,0145,0002,014
2016-06-201,9772,0151,9771,9925,0001,992
2016-06-171,9721,9911,9401,97615,8001,976
2016-06-162,0302,0301,9651,97014,7001,970
2016-06-152,0572,0822,0332,0336,7002,033
2016-06-142,0882,1042,0602,06110,0002,061
2016-06-132,0582,1482,0582,09216,4002,092
2016-06-102,1012,1042,0402,05920,4002,059
2016-06-092,1622,1782,1332,1337,1002,133
2016-06-082,1912,1922,1642,1707,9002,170
2016-06-072,2072,2092,1852,1973,4002,197
2016-06-062,1752,2072,1692,2078,2002,207
2016-06-032,1972,2232,1832,2015,6002,201
2016-06-022,2212,2252,1752,19711,2002,197
2016-06-012,2762,2762,2452,2522,7002,252
2016-05-312,2232,2792,2232,27911,4002,279
2016-05-302,2242,2802,2082,2205,3002,220
2016-05-272,2482,2582,2152,2342,9002,234
2016-05-262,2512,2702,2152,2344,5002,234
2016-05-252,2492,2672,2232,2314,3002,231
2016-05-242,2522,2522,2202,2222,3002,222
2016-05-232,2312,2722,2312,2483,6002,248
2016-05-202,2032,2522,2032,2464,1002,246
2016-05-192,2072,2432,2052,2074,5002,207
2016-05-182,2052,2622,2052,2224,0002,222
2016-05-172,2072,2542,2072,2218,2002,221
2016-05-162,3002,3002,2032,20911,9002,209
2016-05-132,2892,3122,2432,2587,0002,258
2016-05-122,3052,3282,2872,3002,6002,300
2016-05-112,3222,3562,3022,3527,4002,352
2016-05-102,2442,3332,2442,3227,8002,322
2016-05-092,2122,2682,2122,2638,3002,263
2016-05-062,2292,2522,2102,2186,8002,218
2016-05-022,2422,2502,2012,20714,7002,207
2016-04-282,3542,4132,2732,28416,6002,284
2016-04-272,3722,3722,3142,3417,2002,341
2016-04-262,3852,3952,3442,3723,0002,372
2016-04-252,3942,3952,3782,3892,8002,389
2016-04-222,3632,4002,3602,3924,5002,392
2016-04-212,3462,3852,3452,37610,4002,376
2016-04-202,3602,3602,3102,3189,0002,318
2016-04-192,3182,3182,2852,3136,3002,313
2016-04-182,2522,3052,2522,2684,4002,268
2016-04-152,3422,3522,3142,3144,5002,314
2016-04-142,2842,3302,2682,3237,4002,323
2016-04-132,2432,2792,2312,2635,1002,263
2016-04-122,2202,2742,2202,2427,4002,242
2016-04-112,2802,2852,2122,2208,7002,220
2016-04-082,2202,3202,2122,28411,1002,284
2016-04-072,2592,2622,2322,2458,0002,245
2016-04-062,2672,2862,2572,26211,0002,262
2016-04-052,3202,3282,2602,26011,0002,260
2016-04-042,3372,3872,3222,3299,4002,329
2016-04-012,4272,4272,3422,34413,1002,344
2016-03-312,4572,4642,3832,38311,5002,383
2016-03-302,4362,4662,4282,4557,5002,455
2016-03-292,4952,4952,4382,44024,2002,440
2016-03-282,4522,5102,4202,510137,6002,510
2016-03-252,4182,4982,4182,49846,2002,498
2016-03-242,3822,4162,3732,38349,6002,383
2016-03-232,4352,4472,4262,43248,7002,432
2016-03-222,5102,5312,4902,51035,3002,510
2016-03-182,6352,6562,5682,58710,4002,587
2016-03-172,6932,7172,6412,6516,3002,651
2016-03-162,6332,6992,6332,6689,0002,668
2016-03-152,6072,6582,5932,6568,4002,656
2016-03-142,5742,6202,5692,61812,6002,618
2016-03-112,5452,5762,5032,54422,4002,544
2016-03-102,5372,6182,4842,61810,2002,618
2016-03-092,5382,5842,5382,5696,5002,569
2016-03-082,5802,5942,5422,5576,0002,557
2016-03-072,5952,5982,5202,5868,4002,586
2016-03-042,5992,5992,5262,5956,7002,595
2016-03-032,5462,5872,5182,5874,8002,587
2016-03-022,5092,5492,5022,5477,8002,547
2016-03-012,4992,5192,4192,42511,7002,425
2016-02-292,5172,5322,4832,4899,0002,489
2016-02-262,4352,4802,4352,4684,7002,468
2016-02-252,3282,4582,3282,4356,3002,435
2016-02-242,3422,4092,3262,3268,7002,326
2016-02-232,4522,4522,3642,3864,2002,386
2016-02-222,3282,4502,3282,4496,1002,449
2016-02-192,3062,3502,2902,3434,4002,343
2016-02-182,3692,4002,3302,3394,5002,339
2016-02-172,4792,4792,3102,3669,5002,366
2016-02-162,4282,4952,4282,4456,7002,445
2016-02-152,4172,4772,3802,4263,4002,426
2016-02-122,4132,4732,3642,3679,7002,367
2016-02-102,4102,4792,3732,41210,0002,412
2016-02-092,4832,5002,3572,3615,1002,361
2016-02-082,4882,6112,4472,6077,5002,607
2016-02-052,4682,4902,4102,4902,9002,490
2016-02-042,4852,4912,4612,4681,3002,468
2016-02-032,4762,4952,4122,4856,6002,485
2016-02-022,4872,5162,4762,5103,1002,510
2016-02-012,4562,5292,4382,5249,2002,524
2016-01-292,3632,4082,3312,4056,1002,405
2016-01-282,2992,3442,2992,3122,8002,312
2016-01-272,2932,3302,2932,3203,9002,320
2016-01-262,2972,3212,2702,2704,6002,270
2016-01-252,3642,3912,3152,3475,5002,347
2016-01-222,2732,3932,2732,3649,3002,364
2016-01-212,3082,3582,2272,22712,9002,227
2016-01-202,4022,4222,3062,3068,4002,306
2016-01-192,5202,5202,4292,4303,5002,430
2016-01-182,4132,5292,4132,5205,0002,520
2016-01-152,4642,4982,4472,4859,9002,485
2016-01-142,4052,4202,3792,40012,7002,400
2016-01-132,4152,4552,4062,4078,8002,407
2016-01-122,5882,5882,4182,42913,0002,429
2016-01-082,5262,6492,5252,59814,0002,598
2016-01-072,4852,5492,4852,5028,0002,502
2016-01-062,5022,5172,4932,51212,2002,512
2016-01-052,4482,5342,4482,52011,4002,520
2016-01-042,5092,5722,4372,4478,5002,447

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