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
2018-12-281,8481,8601,8131,83912,1001,839
2018-12-271,7951,8271,7951,81217,7001,812
2018-12-261,7601,7971,7511,75510,9001,755
2018-12-251,7991,8241,7531,75913,8001,759
2018-12-211,9261,9261,8321,85914,1001,859
2018-12-201,9241,9761,9091,93314,7001,933
2018-12-191,9871,9891,9541,95911,2001,959
2018-12-182,0202,0201,9861,99613,9001,996
2018-12-172,0142,0362,0012,02410,4002,024
2018-12-142,0472,0512,0102,01519,6002,015
2018-12-132,0072,0562,0072,04710,6002,047
2018-12-121,9972,0261,9882,00715,5002,007
2018-12-112,0012,0101,9751,99614,0001,996
2018-12-102,0092,0501,9841,99615,6001,996
2018-12-072,1012,1032,0022,04127,1002,041
2018-12-062,1152,1202,0812,10011,4002,100
2018-12-052,1342,1342,1052,11512,1002,115
2018-12-042,1732,1732,1452,1517,7002,151
2018-12-032,1762,1772,1592,1616,8002,161
2018-11-302,1862,1862,1702,1746,3002,174
2018-11-292,1912,2002,1762,1866,2002,186
2018-11-282,1892,1922,1732,1926,2002,192
2018-11-272,1852,1902,1822,1895,9002,189
2018-11-262,1902,1952,1842,1843,6002,184
2018-11-222,1962,2152,1792,19012,6002,190
2018-11-212,1802,1972,1722,1964,8002,196
2018-11-202,2002,2002,1832,19412,0002,194
2018-11-192,1552,1802,1552,1725,3002,172
2018-11-162,1242,1642,1212,1527,3002,152
2018-11-152,1042,1262,0882,1244,1002,124
2018-11-142,0902,1132,0902,1067,9002,106
2018-11-132,0842,0902,0712,0908,2002,090
2018-11-122,1082,1492,0912,09910,1002,099
2018-11-092,1412,1712,1082,10814,9002,108
2018-11-082,1352,1722,1222,14110,7002,141
2018-11-072,1592,1592,1192,13410,2002,134
2018-11-062,1312,1662,1312,1597,1002,159
2018-11-052,1392,1792,1392,1529,6002,152
2018-11-022,1592,1712,1522,1628,9002,162
2018-11-012,2002,2002,1502,15914,0002,159
2018-10-312,2002,2222,1622,21622,1002,216
2018-10-302,0192,1532,0192,15335,7002,153
2018-10-292,0392,0772,0342,04911,6002,049
2018-10-262,0422,0542,0402,04210,2002,042
2018-10-252,0672,0712,0372,04214,9002,042
2018-10-242,0712,1022,0712,0885,3002,088
2018-10-232,1302,1302,0712,07110,2002,071
2018-10-222,0862,1412,0722,1307,9002,130
2018-10-192,1102,1312,1032,10810,9002,108
2018-10-182,0602,1202,0602,12015,1002,120
2018-10-172,0522,0652,0422,05822,8002,058
2018-10-162,0562,0652,0472,05015,4002,050
2018-10-152,0892,0912,0532,05516,1002,055
2018-10-122,1282,1292,0852,08915,4002,089
2018-10-112,1782,1802,1212,12817,3002,128
2018-10-102,2002,2312,1982,22410,1002,224
2018-10-092,1442,1962,1282,17815,6002,178
2018-10-052,1012,1312,1012,13021,2002,130
2018-10-042,0902,1472,0862,08624,4002,086
2018-10-032,1512,1552,0622,06228,6002,062
2018-10-022,1672,1892,1612,17015,9002,170
2018-10-012,1942,2052,1652,16717,8002,167
2018-09-282,2042,2142,1722,1949,0002,194
2018-09-272,2202,2342,1712,19013,1002,190
2018-09-262,2322,2592,2232,2569,2002,256
2018-09-252,2032,2592,2032,25939,5002,259
2018-09-212,2242,2242,2002,20313,9002,203
2018-09-202,2362,2462,2172,22411,6002,224
2018-09-192,2202,2362,2102,23616,3002,236
2018-09-182,1832,2202,1832,21214,6002,212
2018-09-142,1602,1952,1602,19013,3002,190
2018-09-132,1362,1702,1342,1609,8002,160
2018-09-122,1452,1472,1232,14312,3002,143
2018-09-112,1462,1702,1432,1568,0002,156
2018-09-102,0972,1512,0972,1449,5002,144
2018-09-072,1002,1072,0922,09712,2002,097
2018-09-062,1402,1402,1122,1148,1002,114
2018-09-052,1352,1502,1322,14110,8002,141
2018-09-042,1502,1502,1352,13511,1002,135
2018-09-032,1532,1532,1382,1478,4002,147
2018-08-312,1382,1582,1382,1548,3002,154
2018-08-302,1322,1402,1322,1406,6002,140
2018-08-292,0962,1382,0952,13213,1002,132
2018-08-282,0892,0982,0892,09811,4002,098
2018-08-272,0802,0962,0782,09610,1002,096
2018-08-242,0662,0802,0602,0808,0002,080
2018-08-232,0302,0682,0302,06611,1002,066
2018-08-222,0222,0292,0222,0283,8002,028
2018-08-212,0232,0232,0162,0224,7002,022
2018-08-202,0212,0232,0102,0238,0002,023
2018-08-171,9952,0121,9902,0124,9002,012
2018-08-162,0002,0011,9881,9956,1001,995
2018-08-152,0142,0212,0122,0207,1002,020
2018-08-141,9942,0181,9892,01214,9002,012
2018-08-131,9922,0161,9851,99419,2001,994
2018-08-101,9172,0301,9151,98624,7001,986
2018-08-091,9111,9321,9111,9223,9001,922
2018-08-081,9031,9241,8941,8956,3001,895
2018-08-071,8961,9101,8961,9031,9001,903
2018-08-061,9001,9151,8961,8963,3001,896
2018-08-031,9251,9251,8931,9038,0001,903
2018-08-021,9331,9391,9121,9217,4001,921
2018-08-011,9471,9471,9171,9335,1001,933
2018-07-311,9771,9771,9231,93411,9001,934
2018-07-301,9371,9731,9221,96010,3001,960
2018-07-271,9201,9461,9201,93710,9001,937
2018-07-261,9431,9451,9191,9194,1001,919
2018-07-251,9311,9391,9211,9303,0001,930
2018-07-241,9701,9701,9271,9308,1001,930
2018-07-231,9531,9731,9531,96619,1001,966
2018-07-201,9641,9681,9521,96012,3001,960
2018-07-191,9601,9631,9501,95812,6001,958
2018-07-181,9201,9641,9191,94016,2001,940
2018-07-171,9141,9201,8981,90614,8001,906
2018-07-131,8511,9141,8491,89826,8001,898
2018-07-121,8321,8491,8291,8328,2001,832
2018-07-111,8251,8381,8211,8327,3001,832
2018-07-101,8201,8461,8201,82013,4001,820
2018-07-091,8201,8301,8071,8147,5001,814
2018-07-061,7961,8131,7961,8008,5001,800
2018-07-051,8451,8461,7891,7959,7001,795
2018-07-041,8431,8591,8401,8458,3001,845
2018-07-031,8481,8841,8481,85315,2001,853
2018-07-021,8401,8601,8391,84719,4001,847
2018-06-291,8291,8441,8051,83711,8001,837
2018-06-281,8481,8481,7901,80517,2001,805
2018-06-271,8471,8481,8361,8483,6001,848
2018-06-261,8281,8451,8171,8306,4001,830
2018-06-251,8431,8551,8151,82313,2001,823
2018-06-221,8651,8701,8521,8706,8001,870
2018-06-211,8861,8961,8641,8654,3001,865
2018-06-201,8641,8861,8641,8854,6001,885
2018-06-191,9001,9021,8641,86419,7001,864
2018-06-181,8841,9031,8811,90217,7001,902
2018-06-151,8981,8991,8831,8842,8001,884
2018-06-141,8941,9051,8861,8985,6001,898
2018-06-131,9021,9091,8911,8949,6001,894
2018-06-121,9001,9161,8991,90212,6001,902
2018-06-111,8821,8891,8711,8846,9001,884
2018-06-081,8701,8811,8551,87013,5001,870
2018-06-071,8551,8731,8501,87312,2001,873
2018-06-061,8381,8551,8261,85015,4001,850
2018-06-051,8281,8591,8081,84029,7001,840
2018-06-041,8151,8301,8101,81017,3001,810
2018-06-011,7591,8251,7591,81429,6001,814
2018-05-311,7831,7871,7141,764146,5001,764
2018-05-301,7781,7861,7601,76925,8001,769
2018-05-291,8231,8311,7901,79120,9001,791
2018-05-281,8601,8601,8231,83316,0001,833
2018-05-251,8481,8501,8301,84822,8001,848
2018-05-241,8601,8641,8341,84826,1001,848
2018-05-231,8711,8791,8551,86228,1001,862
2018-05-221,9091,9111,8701,87027,2001,870
2018-05-211,9151,9291,9051,90916,7001,909
2018-05-181,9561,9661,9031,90736,1001,907
2018-05-172,0372,0401,9411,95236,1001,952
2018-05-162,0292,0562,0292,03526,8002,035
2018-05-152,0462,0742,0432,04717,5002,047
2018-05-142,0842,1172,0742,1085,3002,108
2018-05-112,0812,0952,0682,0855,6002,085
2018-05-102,0892,0962,0862,0962,5002,096
2018-05-092,0852,0852,0762,0824,4002,082
2018-05-082,0672,0852,0602,08510,4002,085
2018-05-072,0612,0622,0482,0585,3002,058
2018-05-022,0382,0662,0382,0615,4002,061
2018-05-012,0522,0542,0402,0423,9002,042
2018-04-272,0622,0622,0392,0536,0002,053
2018-04-262,0552,0642,0462,0594,6002,059
2018-04-252,0482,0542,0422,0426,3002,042
2018-04-242,0402,0562,0352,0504,8002,050
2018-04-232,0412,0442,0282,0353,6002,035
2018-04-202,0402,0542,0282,0446,2002,044
2018-04-192,0262,0422,0192,0345,5002,034
2018-04-182,0092,0262,0022,0262,8002,026
2018-04-172,0152,0242,0042,00914,2002,009
2018-04-162,0232,0232,0022,0152,7002,015
2018-04-132,0192,0192,0022,0044,9002,004
2018-04-122,0392,0392,0122,0123,7002,012
2018-04-112,0422,0472,0042,0189,3002,018
2018-04-102,0552,0552,0332,0475,0002,047
2018-04-092,0552,0622,0432,0557,2002,055
2018-04-062,0572,0572,0322,0405,6002,040
2018-04-052,0392,0552,0352,0528,9002,052
2018-04-042,0212,0482,0132,0338,0002,033
2018-04-032,0302,0302,0152,0207,8002,020
2018-03-302,0932,0932,0322,04712,7002,047
2018-03-292,0722,0862,0522,08213,1002,082
2018-03-282,0752,0982,0572,07748,9002,077
2018-03-272,0702,1052,0702,098124,1002,098
2018-03-262,0432,0822,0412,07067,0002,070
2018-03-232,0912,1002,0352,04348,1002,043
2018-03-222,1782,1782,1182,13446,3002,134
2018-03-202,1622,1852,1482,15642,7002,156
2018-03-192,1102,1152,0682,11273,4002,112
2018-03-162,1162,1182,0802,08547,6002,085
2018-03-152,1192,1272,1112,12519,0002,125
2018-03-142,1442,1442,1332,13511,4002,135
2018-03-132,1162,1452,1122,14415,8002,144
2018-03-122,1242,1252,1022,10432,2002,104
2018-03-092,1392,1472,1042,11221,2002,112
2018-03-082,1742,1752,1152,13934,7002,139
2018-03-072,1202,1542,1112,15324,9002,153
2018-03-062,0872,1202,0872,09517,2002,095
2018-03-052,0742,0962,0742,09423,5002,094
2018-03-022,0712,1112,0652,07424,0002,074
2018-03-012,1482,1482,1012,10315,9002,103
2018-02-282,1742,1882,1302,15123,1002,151
2018-02-272,1572,1792,1532,17412,2002,174
2018-02-262,1392,1602,1282,15711,8002,157
2018-02-232,1502,1602,1382,1387,0002,138
2018-02-222,1322,1472,1312,1313,6002,131
2018-02-212,1332,1412,1182,1257,2002,125
2018-02-202,1312,1472,1292,1334,1002,133
2018-02-192,0832,1462,0832,12011,3002,120
2018-02-162,0702,0972,0622,0627,5002,062
2018-02-152,0712,0872,0492,0518,7002,051
2018-02-142,1002,1002,0602,0687,0002,068
2018-02-132,0702,1002,0642,0889,5002,088
2018-02-092,0552,1102,0552,0759,3002,075
2018-02-082,0582,1312,0502,0859,8002,085
2018-02-072,1372,1872,0332,03318,4002,033
2018-02-062,1562,1832,0792,13625,7002,136
2018-02-052,1812,2002,1762,17812,7002,178
2018-02-022,1812,2022,1812,2004,2002,200
2018-02-012,1782,1912,1682,1889,3002,188
2018-01-312,1912,2062,1562,15611,8002,156
2018-01-302,2222,2242,1892,19011,4002,190
2018-01-292,2252,2392,2112,2355,5002,235
2018-01-262,2262,2442,2172,2194,2002,219
2018-01-252,2212,2232,2042,2106,0002,210
2018-01-242,2052,2302,2052,2236,4002,223
2018-01-232,1802,2132,1802,2055,8002,205
2018-01-222,2002,2032,1812,1899,5002,189
2018-01-192,2252,2382,2082,2086,7002,208
2018-01-182,2722,2722,2232,2238,9002,223
2018-01-172,2762,2922,2652,2715,4002,271
2018-01-162,2882,2882,2692,2762,6002,276
2018-01-152,3002,3002,2812,2882,7002,288
2018-01-122,2812,2902,2762,28312,7002,283
2018-01-112,2872,2972,2722,2843,1002,284
2018-01-102,2702,2992,2582,2909,6002,290
2018-01-092,2412,2672,2372,2608,5002,260
2018-01-052,2202,2432,2152,2406,4002,240
2018-01-042,2002,2202,1902,21914,3002,219

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