7937 (株)ツツミの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,220	2,241	2,189	2,198	10,900	2,198
2017-12-28	2,177	2,204	2,177	2,199	9,900	2,199
2017-12-27	2,149	2,178	2,149	2,177	4,700	2,177
2017-12-26	2,142	2,155	2,140	2,148	4,400	2,148
2017-12-25	2,145	2,149	2,133	2,140	3,700	2,140
2017-12-22	2,149	2,149	2,132	2,148	3,600	2,148
2017-12-21	2,140	2,153	2,140	2,149	8,900	2,149
2017-12-20	2,125	2,154	2,125	2,140	5,700	2,140
2017-12-19	2,168	2,168	2,120	2,134	8,900	2,134
2017-12-18	2,155	2,182	2,155	2,168	7,100	2,168
2017-12-15	2,200	2,200	2,131	2,131	16,600	2,131
2017-12-14	2,196	2,217	2,178	2,201	21,700	2,201
2017-12-13	2,147	2,181	2,147	2,181	11,800	2,181
2017-12-12	2,131	2,159	2,127	2,147	5,600	2,147
2017-12-11	2,129	2,133	2,112	2,131	6,900	2,131
2017-12-08	2,096	2,140	2,082	2,129	10,900	2,129
2017-12-07	2,138	2,158	2,138	2,146	4,500	2,146
2017-12-06	2,138	2,153	2,133	2,138	6,800	2,138
2017-12-05	2,154	2,168	2,143	2,155	7,000	2,155
2017-12-04	2,145	2,171	2,145	2,154	5,200	2,154
2017-12-01	2,146	2,162	2,137	2,144	8,300	2,144
2017-11-30	2,231	2,231	2,156	2,159	24,300	2,159
2017-11-29	2,178	2,237	2,177	2,231	15,400	2,231
2017-11-28	2,156	2,178	2,156	2,178	4,800	2,178
2017-11-27	2,134	2,162	2,134	2,156	5,000	2,156
2017-11-24	2,128	2,143	2,128	2,134	5,300	2,134
2017-11-22	2,125	2,139	2,120	2,122	7,400	2,122
2017-11-21	2,132	2,147	2,110	2,135	7,100	2,135
2017-11-20	2,080	2,138	2,080	2,132	13,000	2,132
2017-11-17	2,121	2,121	2,070	2,075	8,700	2,075
2017-11-16	2,123	2,165	2,112	2,121	16,400	2,121
2017-11-15	2,166	2,172	2,111	2,126	16,700	2,126
2017-11-13	2,040	2,124	2,040	2,105	23,300	2,105
2017-11-10	1,988	2,035	1,988	2,027	7,500	2,027
2017-11-09	2,009	2,044	2,009	2,038	13,000	2,038
2017-11-08	2,009	2,009	1,999	2,009	4,500	2,009
2017-11-07	1,982	2,012	1,982	2,009	6,100	2,009
2017-11-06	1,971	1,987	1,971	1,982	5,400	1,982
2017-11-02	2,004	2,004	1,968	1,969	22,300	1,969
2017-11-01	2,025	2,025	1,996	2,004	10,400	2,004
2017-10-31	2,024	2,024	2,006	2,009	13,200	2,009
2017-10-30	2,030	2,039	2,002	2,024	81,200	2,024
2017-10-27	1,999	2,024	1,992	2,020	20,200	2,020
2017-10-26	1,997	1,997	1,986	1,996	12,500	1,996
2017-10-25	2,025	2,025	1,977	1,982	10,100	1,982
2017-10-24	2,006	2,032	2,006	2,029	10,300	2,029
2017-10-23	1,988	2,007	1,988	2,006	7,500	2,006
2017-10-20	1,980	1,988	1,974	1,987	8,400	1,987
2017-10-19	2,009	2,009	1,987	1,991	12,800	1,991
2017-10-18	2,007	2,007	1,978	1,990	11,100	1,990
2017-10-17	2,014	2,014	1,984	2,007	13,400	2,007
2017-10-16	2,011	2,036	2,006	2,010	9,700	2,010
2017-10-13	2,038	2,038	2,006	2,017	19,200	2,017
2017-10-12	2,015	2,045	2,011	2,038	22,200	2,038
2017-10-11	2,013	2,016	2,005	2,015	10,000	2,015
2017-10-10	2,009	2,010	2,000	2,004	23,700	2,004
2017-10-06	2,000	2,013	2,000	2,006	11,800	2,006
2017-10-05	1,997	1,997	1,983	1,995	10,600	1,995
2017-10-04	1,983	1,987	1,979	1,979	3,900	1,979
2017-10-03	1,991	1,994	1,970	1,985	8,800	1,985
2017-10-02	1,965	1,982	1,946	1,978	12,700	1,978
2017-09-29	1,958	1,961	1,942	1,943	12,700	1,943
2017-09-28	1,960	1,963	1,951	1,956	15,000	1,956
2017-09-27	1,978	1,978	1,936	1,954	21,600	1,954
2017-09-26	2,010	2,016	1,964	1,974	44,100	1,974
2017-09-25	2,009	2,009	1,962	1,992	31,300	1,992
2017-09-22	1,960	1,991	1,960	1,983	24,500	1,983
2017-09-21	1,920	1,953	1,920	1,944	20,800	1,944
2017-09-20	1,896	1,923	1,896	1,917	20,600	1,917
2017-09-19	1,879	1,903	1,879	1,896	19,100	1,896
2017-09-15	1,868	1,883	1,863	1,876	14,100	1,876
2017-09-14	1,879	1,893	1,871	1,879	10,800	1,879
2017-09-13	1,877	1,891	1,877	1,884	4,900	1,884
2017-09-12	1,868	1,903	1,865	1,877	26,500	1,877
2017-09-11	1,839	1,874	1,839	1,868	13,900	1,868
2017-09-08	1,830	1,849	1,830	1,841	14,900	1,841
2017-09-07	1,822	1,848	1,822	1,832	8,200	1,832
2017-09-06	1,862	1,869	1,820	1,820	23,000	1,820
2017-09-05	1,861	1,895	1,855	1,863	20,100	1,863
2017-09-04	1,913	1,918	1,853	1,859	25,600	1,859
2017-09-01	1,921	1,929	1,902	1,917	8,700	1,917
2017-08-31	1,894	1,920	1,881	1,902	14,200	1,902
2017-08-30	1,860	1,899	1,860	1,886	11,300	1,886
2017-08-29	1,850	1,868	1,850	1,859	8,300	1,859
2017-08-28	1,864	1,875	1,850	1,858	6,200	1,858
2017-08-25	1,860	1,871	1,860	1,868	2,900	1,868
2017-08-24	1,873	1,873	1,864	1,864	3,300	1,864
2017-08-23	1,838	1,900	1,838	1,859	14,100	1,859
2017-08-22	1,865	1,872	1,825	1,837	22,800	1,837
2017-08-21	1,880	1,882	1,867	1,881	6,200	1,881
2017-08-18	1,838	1,886	1,829	1,863	16,700	1,863
2017-08-17	1,810	1,850	1,810	1,842	17,800	1,842
2017-08-16	1,830	1,833	1,810	1,810	13,600	1,810
2017-08-15	1,858	1,858	1,824	1,835	14,900	1,835
2017-08-14	1,872	1,875	1,801	1,823	24,600	1,823
2017-08-10	1,893	1,893	1,871	1,874	15,300	1,874
2017-08-09	1,939	1,939	1,885	1,891	16,400	1,891
2017-08-08	1,960	1,960	1,919	1,936	11,600	1,936
2017-08-07	2,002	2,002	1,943	1,963	17,500	1,963
2017-08-04	2,004	2,011	1,990	2,001	6,500	2,001
2017-08-03	1,997	2,005	1,997	2,004	9,100	2,004
2017-08-02	2,003	2,011	1,997	1,997	6,300	1,997
2017-08-01	1,996	2,004	1,995	2,003	11,900	2,003
2017-07-31	2,043	2,043	1,996	1,996	11,600	1,996
2017-07-28	2,040	2,049	2,027	2,043	10,200	2,043
2017-07-27	2,040	2,045	2,023	2,030	9,800	2,030
2017-07-26	2,034	2,045	2,030	2,040	7,500	2,040
2017-07-25	2,040	2,043	2,029	2,037	5,400	2,037
2017-07-24	2,045	2,052	2,030	2,049	9,700	2,049
2017-07-21	2,079	2,079	2,030	2,045	15,500	2,045
2017-07-20	2,089	2,101	2,075	2,079	4,700	2,079
2017-07-19	2,082	2,108	2,075	2,096	6,800	2,096
2017-07-18	2,081	2,086	2,051	2,076	10,300	2,076
2017-07-14	2,090	2,091	2,078	2,082	4,500	2,082
2017-07-13	2,109	2,109	2,082	2,084	5,600	2,084
2017-07-12	2,116	2,122	2,107	2,109	20,500	2,109
2017-07-11	2,127	2,150	2,113	2,116	9,600	2,116
2017-07-10	2,114	2,129	2,111	2,111	3,900	2,111
2017-07-07	2,134	2,140	2,104	2,113	10,100	2,113
2017-07-06	2,127	2,146	2,126	2,134	4,600	2,134
2017-07-05	2,138	2,155	2,131	2,139	6,200	2,139
2017-07-04	2,130	2,146	2,127	2,138	7,100	2,138
2017-07-03	2,144	2,157	2,125	2,128	6,300	2,128
2017-06-30	2,151	2,160	2,119	2,144	7,400	2,144
2017-06-29	2,167	2,167	2,135	2,148	6,300	2,148
2017-06-28	2,168	2,168	2,151	2,152	2,700	2,152
2017-06-27	2,167	2,175	2,153	2,171	4,300	2,171
2017-06-26	2,175	2,178	2,162	2,167	3,000	2,167
2017-06-23	2,161	2,174	2,156	2,156	2,000	2,156
2017-06-22	2,147	2,168	2,145	2,156	7,100	2,156
2017-06-21	2,124	2,145	2,104	2,127	7,500	2,127
2017-06-20	2,100	2,123	2,099	2,117	10,300	2,117
2017-06-19	2,125	2,133	2,100	2,100	6,800	2,100
2017-06-16	2,099	2,136	2,076	2,136	17,800	2,136
2017-06-15	2,109	2,128	2,109	2,115	6,700	2,115
2017-06-14	2,148	2,148	2,118	2,118	3,900	2,118
2017-06-13	2,126	2,140	2,118	2,139	3,900	2,139
2017-06-12	2,132	2,132	2,099	2,111	4,900	2,111
2017-06-09	2,094	2,144	2,094	2,132	6,400	2,132
2017-06-08	2,146	2,146	2,094	2,094	4,500	2,094
2017-06-07	2,137	2,146	2,122	2,146	8,900	2,146
2017-06-06	2,152	2,152	2,128	2,137	7,300	2,137
2017-06-05	2,126	2,165	2,117	2,152	11,200	2,152
2017-06-02	2,142	2,153	2,106	2,153	10,700	2,153
2017-06-01	2,142	2,158	2,119	2,142	17,200	2,142
2017-05-31	2,059	2,119	2,038	2,094	16,400	2,094
2017-05-30	2,052	2,055	2,036	2,044	5,200	2,044
2017-05-29	2,014	2,059	2,014	2,052	6,000	2,052
2017-05-26	2,036	2,039	2,011	2,013	5,900	2,013
2017-05-25	2,020	2,026	2,010	2,026	4,200	2,026
2017-05-24	2,015	2,039	2,005	2,023	8,800	2,023
2017-05-23	2,017	2,032	2,013	2,018	5,900	2,018
2017-05-22	2,035	2,057	2,028	2,030	6,900	2,030
2017-05-19	2,075	2,075	2,038	2,043	7,100	2,043
2017-05-18	2,030	2,062	2,028	2,056	11,500	2,056
2017-05-17	2,115	2,115	2,076	2,103	6,900	2,103
2017-05-16	2,123	2,123	2,083	2,108	13,500	2,108
2017-05-15	2,117	2,120	2,097	2,097	5,200	2,097
2017-05-12	2,120	2,120	2,098	2,110	5,800	2,110
2017-05-11	2,126	2,145	2,120	2,130	6,800	2,130
2017-05-10	2,145	2,145	2,126	2,126	8,600	2,126
2017-05-09	2,126	2,144	2,116	2,137	10,000	2,137
2017-05-08	2,079	2,147	2,079	2,147	13,300	2,147
2017-05-02	2,070	2,097	2,068	2,078	7,700	2,078
2017-05-01	2,043	2,062	2,035	2,059	2,300	2,059
2017-04-28	2,082	2,087	2,047	2,047	6,800	2,047
2017-04-27	2,047	2,085	2,044	2,055	19,400	2,055
2017-04-26	2,067	2,067	2,030	2,047	8,500	2,047
2017-04-25	2,034	2,053	2,027	2,051	7,000	2,051
2017-04-24	2,049	2,069	2,022	2,034	4,800	2,034
2017-04-21	2,026	2,028	1,992	2,007	4,300	2,007
2017-04-20	2,030	2,032	1,983	1,987	5,900	1,987
2017-04-19	2,010	2,023	2,003	2,010	6,300	2,010
2017-04-18	1,996	2,036	1,996	2,010	11,400	2,010
2017-04-17	1,971	1,987	1,968	1,987	4,000	1,987
2017-04-14	1,990	2,001	1,974	1,991	6,800	1,991
2017-04-13	2,028	2,028	1,994	2,001	5,300	2,001
2017-04-12	2,035	2,038	2,010	2,028	9,700	2,028
2017-04-11	2,045	2,049	2,030	2,035	6,800	2,035
2017-04-10	2,058	2,074	2,051	2,063	3,700	2,063
2017-04-07	2,069	2,088	2,058	2,058	9,200	2,058
2017-04-06	2,122	2,122	2,067	2,067	9,500	2,067
2017-04-05	2,111	2,131	2,107	2,112	8,300	2,112
2017-04-04	2,098	2,138	2,098	2,127	17,000	2,127
2017-04-03	2,100	2,158	2,098	2,104	14,000	2,104
2017-03-31	2,099	2,117	2,080	2,080	15,000	2,080
2017-03-30	2,072	2,100	2,058	2,099	11,000	2,099
2017-03-29	2,103	2,103	2,080	2,086	53,000	2,086
2017-03-28	2,100	2,148	2,100	2,117	146,400	2,117
2017-03-27	2,078	2,110	2,078	2,083	85,600	2,083
2017-03-24	2,081	2,097	2,068	2,087	59,100	2,087
2017-03-23	2,159	2,165	2,056	2,060	108,400	2,060
2017-03-22	2,184	2,192	2,168	2,180	24,900	2,180
2017-03-21	2,158	2,211	2,158	2,197	26,600	2,197
2017-03-17	2,161	2,177	2,125	2,177	17,400	2,177
2017-03-16	2,150	2,165	2,118	2,164	14,400	2,164
2017-03-15	2,210	2,210	2,150	2,158	13,400	2,158
2017-03-14	2,199	2,209	2,188	2,206	9,300	2,206
2017-03-13	2,167	2,207	2,163	2,203	17,800	2,203
2017-03-10	2,138	2,185	2,137	2,167	21,800	2,167
2017-03-09	2,111	2,160	2,111	2,148	12,000	2,148
2017-03-08	2,097	2,120	2,097	2,103	9,500	2,103
2017-03-07	2,074	2,108	2,074	2,096	9,400	2,096
2017-03-06	2,073	2,086	2,073	2,077	15,600	2,077
2017-03-03	2,074	2,086	2,072	2,080	7,400	2,080
2017-03-02	2,080	2,096	2,075	2,076	11,600	2,076
2017-03-01	2,070	2,085	2,070	2,077	11,000	2,077
2017-02-28	2,075	2,094	2,066	2,081	10,000	2,081
2017-02-27	2,140	2,140	2,068	2,079	18,300	2,079
2017-02-24	2,122	2,158	2,116	2,118	25,900	2,118
2017-02-23	2,121	2,150	2,121	2,142	8,500	2,142
2017-02-22	2,119	2,127	2,119	2,121	3,200	2,121
2017-02-21	2,096	2,123	2,079	2,119	6,700	2,119
2017-02-20	2,107	2,119	2,100	2,116	7,500	2,116
2017-02-17	2,091	2,091	2,079	2,087	4,400	2,087
2017-02-16	2,075	2,113	2,070	2,090	7,900	2,090
2017-02-15	2,066	2,077	2,057	2,072	6,000	2,072
2017-02-14	2,027	2,060	2,027	2,058	11,900	2,058
2017-02-13	2,000	2,028	1,999	2,007	10,500	2,007
2017-02-10	1,961	1,998	1,951	1,986	6,500	1,986
2017-02-09	1,942	1,961	1,930	1,949	6,700	1,949
2017-02-08	1,922	1,946	1,922	1,942	5,800	1,942
2017-02-07	1,922	1,936	1,922	1,922	6,100	1,922
2017-02-06	1,930	1,939	1,920	1,922	4,800	1,922
2017-02-03	1,923	1,949	1,914	1,918	4,900	1,918
2017-02-02	1,958	1,958	1,927	1,933	6,600	1,933
2017-02-01	1,946	1,965	1,940	1,958	4,200	1,958
2017-01-31	1,949	1,949	1,937	1,946	9,100	1,946
2017-01-30	1,954	1,975	1,954	1,969	4,900	1,969
2017-01-27	1,951	1,957	1,939	1,940	8,200	1,940
2017-01-26	1,984	1,984	1,947	1,951	6,900	1,951
2017-01-25	1,960	1,964	1,944	1,954	4,800	1,954
2017-01-24	1,992	1,992	1,924	1,931	9,300	1,931
2017-01-23	1,995	2,010	1,970	1,995	7,500	1,995
2017-01-20	2,006	2,027	1,992	2,009	4,300	2,009
2017-01-19	2,004	2,022	1,990	2,006	4,500	2,006
2017-01-18	1,992	1,992	1,971	1,983	3,800	1,983
2017-01-17	2,018	2,018	1,973	1,978	5,600	1,978
2017-01-16	2,009	2,022	1,995	2,012	7,400	2,012
2017-01-13	2,017	2,042	2,010	2,013	4,600	2,013
2017-01-12	2,025	2,031	2,008	2,018	9,900	2,018
2017-01-11	2,047	2,059	2,026	2,049	7,900	2,049
2017-01-10	2,016	2,045	2,015	2,045	10,900	2,045
2017-01-06	1,989	2,014	1,967	2,011	9,100	2,011
2017-01-05	1,996	2,017	1,982	1,989	11,400	1,989
2017-01-04	1,945	1,995	1,942	1,990	12,200	1,990

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 [2017年度]

7937 (株)ツツミの時系列データ [2017年度]