7937 (株)ツツミの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,848	1,860	1,813	1,839	12,100	1,839
2018-12-27	1,795	1,827	1,795	1,812	17,700	1,812
2018-12-26	1,760	1,797	1,751	1,755	10,900	1,755
2018-12-25	1,799	1,824	1,753	1,759	13,800	1,759
2018-12-21	1,926	1,926	1,832	1,859	14,100	1,859
2018-12-20	1,924	1,976	1,909	1,933	14,700	1,933
2018-12-19	1,987	1,989	1,954	1,959	11,200	1,959
2018-12-18	2,020	2,020	1,986	1,996	13,900	1,996
2018-12-17	2,014	2,036	2,001	2,024	10,400	2,024
2018-12-14	2,047	2,051	2,010	2,015	19,600	2,015
2018-12-13	2,007	2,056	2,007	2,047	10,600	2,047
2018-12-12	1,997	2,026	1,988	2,007	15,500	2,007
2018-12-11	2,001	2,010	1,975	1,996	14,000	1,996
2018-12-10	2,009	2,050	1,984	1,996	15,600	1,996
2018-12-07	2,101	2,103	2,002	2,041	27,100	2,041
2018-12-06	2,115	2,120	2,081	2,100	11,400	2,100
2018-12-05	2,134	2,134	2,105	2,115	12,100	2,115
2018-12-04	2,173	2,173	2,145	2,151	7,700	2,151
2018-12-03	2,176	2,177	2,159	2,161	6,800	2,161
2018-11-30	2,186	2,186	2,170	2,174	6,300	2,174
2018-11-29	2,191	2,200	2,176	2,186	6,200	2,186
2018-11-28	2,189	2,192	2,173	2,192	6,200	2,192
2018-11-27	2,185	2,190	2,182	2,189	5,900	2,189
2018-11-26	2,190	2,195	2,184	2,184	3,600	2,184
2018-11-22	2,196	2,215	2,179	2,190	12,600	2,190
2018-11-21	2,180	2,197	2,172	2,196	4,800	2,196
2018-11-20	2,200	2,200	2,183	2,194	12,000	2,194
2018-11-19	2,155	2,180	2,155	2,172	5,300	2,172
2018-11-16	2,124	2,164	2,121	2,152	7,300	2,152
2018-11-15	2,104	2,126	2,088	2,124	4,100	2,124
2018-11-14	2,090	2,113	2,090	2,106	7,900	2,106
2018-11-13	2,084	2,090	2,071	2,090	8,200	2,090
2018-11-12	2,108	2,149	2,091	2,099	10,100	2,099
2018-11-09	2,141	2,171	2,108	2,108	14,900	2,108
2018-11-08	2,135	2,172	2,122	2,141	10,700	2,141
2018-11-07	2,159	2,159	2,119	2,134	10,200	2,134
2018-11-06	2,131	2,166	2,131	2,159	7,100	2,159
2018-11-05	2,139	2,179	2,139	2,152	9,600	2,152
2018-11-02	2,159	2,171	2,152	2,162	8,900	2,162
2018-11-01	2,200	2,200	2,150	2,159	14,000	2,159
2018-10-31	2,200	2,222	2,162	2,216	22,100	2,216
2018-10-30	2,019	2,153	2,019	2,153	35,700	2,153
2018-10-29	2,039	2,077	2,034	2,049	11,600	2,049
2018-10-26	2,042	2,054	2,040	2,042	10,200	2,042
2018-10-25	2,067	2,071	2,037	2,042	14,900	2,042
2018-10-24	2,071	2,102	2,071	2,088	5,300	2,088
2018-10-23	2,130	2,130	2,071	2,071	10,200	2,071
2018-10-22	2,086	2,141	2,072	2,130	7,900	2,130
2018-10-19	2,110	2,131	2,103	2,108	10,900	2,108
2018-10-18	2,060	2,120	2,060	2,120	15,100	2,120
2018-10-17	2,052	2,065	2,042	2,058	22,800	2,058
2018-10-16	2,056	2,065	2,047	2,050	15,400	2,050
2018-10-15	2,089	2,091	2,053	2,055	16,100	2,055
2018-10-12	2,128	2,129	2,085	2,089	15,400	2,089
2018-10-11	2,178	2,180	2,121	2,128	17,300	2,128
2018-10-10	2,200	2,231	2,198	2,224	10,100	2,224
2018-10-09	2,144	2,196	2,128	2,178	15,600	2,178
2018-10-05	2,101	2,131	2,101	2,130	21,200	2,130
2018-10-04	2,090	2,147	2,086	2,086	24,400	2,086
2018-10-03	2,151	2,155	2,062	2,062	28,600	2,062
2018-10-02	2,167	2,189	2,161	2,170	15,900	2,170
2018-10-01	2,194	2,205	2,165	2,167	17,800	2,167
2018-09-28	2,204	2,214	2,172	2,194	9,000	2,194
2018-09-27	2,220	2,234	2,171	2,190	13,100	2,190
2018-09-26	2,232	2,259	2,223	2,256	9,200	2,256
2018-09-25	2,203	2,259	2,203	2,259	39,500	2,259
2018-09-21	2,224	2,224	2,200	2,203	13,900	2,203
2018-09-20	2,236	2,246	2,217	2,224	11,600	2,224
2018-09-19	2,220	2,236	2,210	2,236	16,300	2,236
2018-09-18	2,183	2,220	2,183	2,212	14,600	2,212
2018-09-14	2,160	2,195	2,160	2,190	13,300	2,190
2018-09-13	2,136	2,170	2,134	2,160	9,800	2,160
2018-09-12	2,145	2,147	2,123	2,143	12,300	2,143
2018-09-11	2,146	2,170	2,143	2,156	8,000	2,156
2018-09-10	2,097	2,151	2,097	2,144	9,500	2,144
2018-09-07	2,100	2,107	2,092	2,097	12,200	2,097
2018-09-06	2,140	2,140	2,112	2,114	8,100	2,114
2018-09-05	2,135	2,150	2,132	2,141	10,800	2,141
2018-09-04	2,150	2,150	2,135	2,135	11,100	2,135
2018-09-03	2,153	2,153	2,138	2,147	8,400	2,147
2018-08-31	2,138	2,158	2,138	2,154	8,300	2,154
2018-08-30	2,132	2,140	2,132	2,140	6,600	2,140
2018-08-29	2,096	2,138	2,095	2,132	13,100	2,132
2018-08-28	2,089	2,098	2,089	2,098	11,400	2,098
2018-08-27	2,080	2,096	2,078	2,096	10,100	2,096
2018-08-24	2,066	2,080	2,060	2,080	8,000	2,080
2018-08-23	2,030	2,068	2,030	2,066	11,100	2,066
2018-08-22	2,022	2,029	2,022	2,028	3,800	2,028
2018-08-21	2,023	2,023	2,016	2,022	4,700	2,022
2018-08-20	2,021	2,023	2,010	2,023	8,000	2,023
2018-08-17	1,995	2,012	1,990	2,012	4,900	2,012
2018-08-16	2,000	2,001	1,988	1,995	6,100	1,995
2018-08-15	2,014	2,021	2,012	2,020	7,100	2,020
2018-08-14	1,994	2,018	1,989	2,012	14,900	2,012
2018-08-13	1,992	2,016	1,985	1,994	19,200	1,994
2018-08-10	1,917	2,030	1,915	1,986	24,700	1,986
2018-08-09	1,911	1,932	1,911	1,922	3,900	1,922
2018-08-08	1,903	1,924	1,894	1,895	6,300	1,895
2018-08-07	1,896	1,910	1,896	1,903	1,900	1,903
2018-08-06	1,900	1,915	1,896	1,896	3,300	1,896
2018-08-03	1,925	1,925	1,893	1,903	8,000	1,903
2018-08-02	1,933	1,939	1,912	1,921	7,400	1,921
2018-08-01	1,947	1,947	1,917	1,933	5,100	1,933
2018-07-31	1,977	1,977	1,923	1,934	11,900	1,934
2018-07-30	1,937	1,973	1,922	1,960	10,300	1,960
2018-07-27	1,920	1,946	1,920	1,937	10,900	1,937
2018-07-26	1,943	1,945	1,919	1,919	4,100	1,919
2018-07-25	1,931	1,939	1,921	1,930	3,000	1,930
2018-07-24	1,970	1,970	1,927	1,930	8,100	1,930
2018-07-23	1,953	1,973	1,953	1,966	19,100	1,966
2018-07-20	1,964	1,968	1,952	1,960	12,300	1,960
2018-07-19	1,960	1,963	1,950	1,958	12,600	1,958
2018-07-18	1,920	1,964	1,919	1,940	16,200	1,940
2018-07-17	1,914	1,920	1,898	1,906	14,800	1,906
2018-07-13	1,851	1,914	1,849	1,898	26,800	1,898
2018-07-12	1,832	1,849	1,829	1,832	8,200	1,832
2018-07-11	1,825	1,838	1,821	1,832	7,300	1,832
2018-07-10	1,820	1,846	1,820	1,820	13,400	1,820
2018-07-09	1,820	1,830	1,807	1,814	7,500	1,814
2018-07-06	1,796	1,813	1,796	1,800	8,500	1,800
2018-07-05	1,845	1,846	1,789	1,795	9,700	1,795
2018-07-04	1,843	1,859	1,840	1,845	8,300	1,845
2018-07-03	1,848	1,884	1,848	1,853	15,200	1,853
2018-07-02	1,840	1,860	1,839	1,847	19,400	1,847
2018-06-29	1,829	1,844	1,805	1,837	11,800	1,837
2018-06-28	1,848	1,848	1,790	1,805	17,200	1,805
2018-06-27	1,847	1,848	1,836	1,848	3,600	1,848
2018-06-26	1,828	1,845	1,817	1,830	6,400	1,830
2018-06-25	1,843	1,855	1,815	1,823	13,200	1,823
2018-06-22	1,865	1,870	1,852	1,870	6,800	1,870
2018-06-21	1,886	1,896	1,864	1,865	4,300	1,865
2018-06-20	1,864	1,886	1,864	1,885	4,600	1,885
2018-06-19	1,900	1,902	1,864	1,864	19,700	1,864
2018-06-18	1,884	1,903	1,881	1,902	17,700	1,902
2018-06-15	1,898	1,899	1,883	1,884	2,800	1,884
2018-06-14	1,894	1,905	1,886	1,898	5,600	1,898
2018-06-13	1,902	1,909	1,891	1,894	9,600	1,894
2018-06-12	1,900	1,916	1,899	1,902	12,600	1,902
2018-06-11	1,882	1,889	1,871	1,884	6,900	1,884
2018-06-08	1,870	1,881	1,855	1,870	13,500	1,870
2018-06-07	1,855	1,873	1,850	1,873	12,200	1,873
2018-06-06	1,838	1,855	1,826	1,850	15,400	1,850
2018-06-05	1,828	1,859	1,808	1,840	29,700	1,840
2018-06-04	1,815	1,830	1,810	1,810	17,300	1,810
2018-06-01	1,759	1,825	1,759	1,814	29,600	1,814
2018-05-31	1,783	1,787	1,714	1,764	146,500	1,764
2018-05-30	1,778	1,786	1,760	1,769	25,800	1,769
2018-05-29	1,823	1,831	1,790	1,791	20,900	1,791
2018-05-28	1,860	1,860	1,823	1,833	16,000	1,833
2018-05-25	1,848	1,850	1,830	1,848	22,800	1,848
2018-05-24	1,860	1,864	1,834	1,848	26,100	1,848
2018-05-23	1,871	1,879	1,855	1,862	28,100	1,862
2018-05-22	1,909	1,911	1,870	1,870	27,200	1,870
2018-05-21	1,915	1,929	1,905	1,909	16,700	1,909
2018-05-18	1,956	1,966	1,903	1,907	36,100	1,907
2018-05-17	2,037	2,040	1,941	1,952	36,100	1,952
2018-05-16	2,029	2,056	2,029	2,035	26,800	2,035
2018-05-15	2,046	2,074	2,043	2,047	17,500	2,047
2018-05-14	2,084	2,117	2,074	2,108	5,300	2,108
2018-05-11	2,081	2,095	2,068	2,085	5,600	2,085
2018-05-10	2,089	2,096	2,086	2,096	2,500	2,096
2018-05-09	2,085	2,085	2,076	2,082	4,400	2,082
2018-05-08	2,067	2,085	2,060	2,085	10,400	2,085
2018-05-07	2,061	2,062	2,048	2,058	5,300	2,058
2018-05-02	2,038	2,066	2,038	2,061	5,400	2,061
2018-05-01	2,052	2,054	2,040	2,042	3,900	2,042
2018-04-27	2,062	2,062	2,039	2,053	6,000	2,053
2018-04-26	2,055	2,064	2,046	2,059	4,600	2,059
2018-04-25	2,048	2,054	2,042	2,042	6,300	2,042
2018-04-24	2,040	2,056	2,035	2,050	4,800	2,050
2018-04-23	2,041	2,044	2,028	2,035	3,600	2,035
2018-04-20	2,040	2,054	2,028	2,044	6,200	2,044
2018-04-19	2,026	2,042	2,019	2,034	5,500	2,034
2018-04-18	2,009	2,026	2,002	2,026	2,800	2,026
2018-04-17	2,015	2,024	2,004	2,009	14,200	2,009
2018-04-16	2,023	2,023	2,002	2,015	2,700	2,015
2018-04-13	2,019	2,019	2,002	2,004	4,900	2,004
2018-04-12	2,039	2,039	2,012	2,012	3,700	2,012
2018-04-11	2,042	2,047	2,004	2,018	9,300	2,018
2018-04-10	2,055	2,055	2,033	2,047	5,000	2,047
2018-04-09	2,055	2,062	2,043	2,055	7,200	2,055
2018-04-06	2,057	2,057	2,032	2,040	5,600	2,040
2018-04-05	2,039	2,055	2,035	2,052	8,900	2,052
2018-04-04	2,021	2,048	2,013	2,033	8,000	2,033
2018-04-03	2,030	2,030	2,015	2,020	7,800	2,020
2018-03-30	2,093	2,093	2,032	2,047	12,700	2,047
2018-03-29	2,072	2,086	2,052	2,082	13,100	2,082
2018-03-28	2,075	2,098	2,057	2,077	48,900	2,077
2018-03-27	2,070	2,105	2,070	2,098	124,100	2,098
2018-03-26	2,043	2,082	2,041	2,070	67,000	2,070
2018-03-23	2,091	2,100	2,035	2,043	48,100	2,043
2018-03-22	2,178	2,178	2,118	2,134	46,300	2,134
2018-03-20	2,162	2,185	2,148	2,156	42,700	2,156
2018-03-19	2,110	2,115	2,068	2,112	73,400	2,112
2018-03-16	2,116	2,118	2,080	2,085	47,600	2,085
2018-03-15	2,119	2,127	2,111	2,125	19,000	2,125
2018-03-14	2,144	2,144	2,133	2,135	11,400	2,135
2018-03-13	2,116	2,145	2,112	2,144	15,800	2,144
2018-03-12	2,124	2,125	2,102	2,104	32,200	2,104
2018-03-09	2,139	2,147	2,104	2,112	21,200	2,112
2018-03-08	2,174	2,175	2,115	2,139	34,700	2,139
2018-03-07	2,120	2,154	2,111	2,153	24,900	2,153
2018-03-06	2,087	2,120	2,087	2,095	17,200	2,095
2018-03-05	2,074	2,096	2,074	2,094	23,500	2,094
2018-03-02	2,071	2,111	2,065	2,074	24,000	2,074
2018-03-01	2,148	2,148	2,101	2,103	15,900	2,103
2018-02-28	2,174	2,188	2,130	2,151	23,100	2,151
2018-02-27	2,157	2,179	2,153	2,174	12,200	2,174
2018-02-26	2,139	2,160	2,128	2,157	11,800	2,157
2018-02-23	2,150	2,160	2,138	2,138	7,000	2,138
2018-02-22	2,132	2,147	2,131	2,131	3,600	2,131
2018-02-21	2,133	2,141	2,118	2,125	7,200	2,125
2018-02-20	2,131	2,147	2,129	2,133	4,100	2,133
2018-02-19	2,083	2,146	2,083	2,120	11,300	2,120
2018-02-16	2,070	2,097	2,062	2,062	7,500	2,062
2018-02-15	2,071	2,087	2,049	2,051	8,700	2,051
2018-02-14	2,100	2,100	2,060	2,068	7,000	2,068
2018-02-13	2,070	2,100	2,064	2,088	9,500	2,088
2018-02-09	2,055	2,110	2,055	2,075	9,300	2,075
2018-02-08	2,058	2,131	2,050	2,085	9,800	2,085
2018-02-07	2,137	2,187	2,033	2,033	18,400	2,033
2018-02-06	2,156	2,183	2,079	2,136	25,700	2,136
2018-02-05	2,181	2,200	2,176	2,178	12,700	2,178
2018-02-02	2,181	2,202	2,181	2,200	4,200	2,200
2018-02-01	2,178	2,191	2,168	2,188	9,300	2,188
2018-01-31	2,191	2,206	2,156	2,156	11,800	2,156
2018-01-30	2,222	2,224	2,189	2,190	11,400	2,190
2018-01-29	2,225	2,239	2,211	2,235	5,500	2,235
2018-01-26	2,226	2,244	2,217	2,219	4,200	2,219
2018-01-25	2,221	2,223	2,204	2,210	6,000	2,210
2018-01-24	2,205	2,230	2,205	2,223	6,400	2,223
2018-01-23	2,180	2,213	2,180	2,205	5,800	2,205
2018-01-22	2,200	2,203	2,181	2,189	9,500	2,189
2018-01-19	2,225	2,238	2,208	2,208	6,700	2,208
2018-01-18	2,272	2,272	2,223	2,223	8,900	2,223
2018-01-17	2,276	2,292	2,265	2,271	5,400	2,271
2018-01-16	2,288	2,288	2,269	2,276	2,600	2,276
2018-01-15	2,300	2,300	2,281	2,288	2,700	2,288
2018-01-12	2,281	2,290	2,276	2,283	12,700	2,283
2018-01-11	2,287	2,297	2,272	2,284	3,100	2,284
2018-01-10	2,270	2,299	2,258	2,290	9,600	2,290
2018-01-09	2,241	2,267	2,237	2,260	8,500	2,260
2018-01-05	2,220	2,243	2,215	2,240	6,400	2,240
2018-01-04	2,200	2,220	2,190	2,219	14,300	2,219

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 [2018年度]

7937 (株)ツツミの時系列データ [2018年度]