7937 (株)ツツミの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,123	2,129	2,099	2,129	3,600	2,129
2019-12-27	2,110	2,140	2,110	2,117	3,700	2,117
2019-12-26	2,067	2,114	2,050	2,104	12,000	2,104
2019-12-25	2,078	2,078	2,055	2,067	6,700	2,067
2019-12-24	2,079	2,087	2,064	2,078	8,200	2,078
2019-12-23	2,110	2,110	2,067	2,079	9,200	2,079
2019-12-20	2,139	2,139	2,119	2,119	11,500	2,119
2019-12-19	2,133	2,150	2,120	2,129	7,700	2,129
2019-12-18	2,161	2,161	2,139	2,147	9,400	2,147
2019-12-17	2,132	2,162	2,128	2,161	15,000	2,161
2019-12-16	2,176	2,176	2,143	2,143	8,000	2,143
2019-12-13	2,204	2,213	2,176	2,176	12,700	2,176
2019-12-12	2,213	2,223	2,173	2,192	14,500	2,192
2019-12-11	2,236	2,260	2,187	2,187	10,500	2,187
2019-12-10	2,264	2,268	2,235	2,235	7,900	2,235
2019-12-09	2,281	2,295	2,237	2,264	8,600	2,264
2019-12-06	2,235	2,293	2,234	2,277	8,900	2,277
2019-12-05	2,170	2,238	2,170	2,235	8,500	2,235
2019-12-04	2,083	2,195	2,083	2,170	10,700	2,170
2019-12-03	2,048	2,094	2,048	2,083	9,500	2,083
2019-12-02	2,130	2,131	2,097	2,097	7,000	2,097
2019-11-29	2,122	2,130	2,118	2,130	4,000	2,130
2019-11-28	2,173	2,173	2,096	2,122	8,100	2,122
2019-11-27	2,186	2,198	2,145	2,145	11,000	2,145
2019-11-26	2,168	2,209	2,168	2,184	9,100	2,184
2019-11-25	2,155	2,177	2,150	2,168	4,600	2,168
2019-11-22	2,140	2,149	2,140	2,145	5,300	2,145
2019-11-21	2,129	2,139	2,106	2,134	5,700	2,134
2019-11-20	2,120	2,132	2,095	2,118	5,100	2,118
2019-11-19	2,115	2,122	2,110	2,117	3,000	2,117
2019-11-18	2,121	2,136	2,093	2,115	6,100	2,115
2019-11-15	2,115	2,130	2,112	2,130	8,300	2,130
2019-11-14	2,070	2,124	2,070	2,121	24,800	2,121
2019-11-13	2,115	2,115	2,059	2,070	10,900	2,070
2019-11-12	2,120	2,120	2,080	2,109	12,900	2,109
2019-11-11	2,100	2,124	2,087	2,108	15,700	2,108
2019-11-08	2,018	2,095	2,018	2,090	11,300	2,090
2019-11-07	2,079	2,091	2,036	2,054	14,000	2,054
2019-11-06	2,079	2,089	2,054	2,079	13,800	2,079
2019-11-05	2,058	2,065	2,037	2,064	11,600	2,064
2019-11-01	1,974	2,014	1,960	2,014	15,600	2,014
2019-10-31	1,922	1,980	1,915	1,971	23,500	1,971
2019-10-30	2,008	2,008	1,871	1,913	85,000	1,913
2019-10-29	1,978	2,020	1,967	2,001	16,100	2,001
2019-10-28	1,940	1,961	1,932	1,957	7,600	1,957
2019-10-25	1,950	1,951	1,931	1,945	11,000	1,945
2019-10-24	1,965	1,965	1,952	1,956	7,600	1,956
2019-10-23	1,988	1,988	1,965	1,965	8,300	1,965
2019-10-21	1,983	1,993	1,980	1,993	2,800	1,993
2019-10-18	1,985	1,997	1,971	1,995	7,500	1,995
2019-10-17	1,990	2,001	1,969	1,987	8,800	1,987
2019-10-16	1,944	1,989	1,944	1,989	12,200	1,989
2019-10-15	1,919	1,939	1,917	1,938	16,100	1,938
2019-10-11	1,935	1,935	1,820	1,879	49,900	1,879
2019-10-10	1,992	1,992	1,891	1,895	46,100	1,895
2019-10-09	1,995	1,995	1,974	1,977	8,200	1,977
2019-10-08	2,031	2,034	1,974	1,993	21,300	1,993
2019-10-07	2,020	2,021	2,000	2,016	7,800	2,016
2019-10-04	2,063	2,077	2,007	2,018	10,800	2,018
2019-10-03	2,087	2,087	2,055	2,064	9,100	2,064
2019-10-02	2,060	2,110	2,054	2,088	8,500	2,088
2019-10-01	2,067	2,085	2,061	2,064	8,500	2,064
2019-09-30	2,006	2,082	2,006	2,082	16,500	2,082
2019-09-27	2,059	2,081	1,996	2,022	9,400	2,022
2019-09-26	2,065	2,088	2,030	2,047	22,300	2,047
2019-09-25	2,080	2,080	2,050	2,062	8,300	2,062
2019-09-24	2,090	2,090	2,081	2,081	5,600	2,081
2019-09-20	2,100	2,100	2,087	2,090	8,200	2,090
2019-09-19	2,073	2,100	2,073	2,100	12,100	2,100
2019-09-18	2,080	2,080	2,049	2,073	13,600	2,073
2019-09-17	2,089	2,089	2,060	2,080	17,100	2,080
2019-09-13	2,105	2,110	2,072	2,090	22,600	2,090
2019-09-12	2,083	2,097	2,077	2,091	18,600	2,091
2019-09-11	2,043	2,073	2,030	2,073	18,100	2,073
2019-09-10	1,946	2,033	1,946	2,014	11,900	2,014
2019-09-09	1,918	1,946	1,916	1,936	6,600	1,936
2019-09-06	1,920	1,922	1,885	1,910	13,500	1,910
2019-09-05	1,871	1,918	1,870	1,918	13,500	1,918
2019-09-04	1,897	1,899	1,865	1,865	11,800	1,865
2019-09-03	1,926	1,927	1,890	1,899	13,800	1,899
2019-09-02	1,939	1,940	1,915	1,926	9,500	1,926
2019-08-30	1,909	1,951	1,909	1,947	10,100	1,947
2019-08-29	1,925	1,930	1,885	1,887	13,800	1,887
2019-08-28	1,926	1,941	1,913	1,924	7,400	1,924
2019-08-27	1,936	1,951	1,921	1,926	14,200	1,926
2019-08-26	1,983	1,995	1,929	1,930	16,800	1,930
2019-08-23	2,038	2,050	1,989	2,018	12,400	2,018
2019-08-22	2,068	2,068	2,038	2,038	10,400	2,038
2019-08-21	2,092	2,092	2,067	2,068	7,100	2,068
2019-08-20	2,112	2,114	2,099	2,112	7,800	2,112
2019-08-19	2,109	2,125	2,099	2,108	5,400	2,108
2019-08-16	2,075	2,129	2,075	2,106	8,300	2,106
2019-08-15	2,075	2,089	2,055	2,075	9,700	2,075
2019-08-14	2,097	2,131	2,089	2,110	13,500	2,110
2019-08-13	2,038	2,115	2,038	2,058	12,500	2,058
2019-08-09	2,055	2,099	2,055	2,088	12,700	2,088
2019-08-08	2,018	2,080	2,018	2,046	12,500	2,046
2019-08-07	2,018	2,040	2,017	2,018	10,000	2,018
2019-08-06	1,932	2,053	1,920	2,017	14,200	2,017
2019-08-05	1,981	2,010	1,966	2,000	12,100	2,000
2019-08-02	2,028	2,060	2,001	2,001	18,400	2,001
2019-08-01	2,073	2,073	2,029	2,036	9,200	2,036
2019-07-31	2,082	2,082	2,070	2,073	6,200	2,073
2019-07-30	2,078	2,109	2,069	2,082	13,600	2,082
2019-07-29	2,101	2,105	2,070	2,078	12,100	2,078
2019-07-26	2,100	2,106	2,086	2,098	5,600	2,098
2019-07-25	2,090	2,100	2,087	2,100	3,000	2,100
2019-07-24	2,071	2,091	2,070	2,090	8,000	2,090
2019-07-23	2,049	2,080	2,049	2,071	6,600	2,071
2019-07-22	2,057	2,087	2,026	2,058	13,600	2,058
2019-07-19	2,021	2,074	2,011	2,057	13,100	2,057
2019-07-18	2,044	2,085	2,018	2,021	13,600	2,021
2019-07-17	2,042	2,075	2,030	2,059	10,200	2,059
2019-07-16	2,015	2,087	2,015	2,042	9,700	2,042
2019-07-12	2,056	2,084	2,028	2,065	11,500	2,065
2019-07-11	1,983	2,051	1,983	2,050	14,700	2,050
2019-07-10	1,967	1,995	1,960	1,979	8,800	1,979
2019-07-09	1,977	1,985	1,962	1,967	9,300	1,967
2019-07-08	1,997	2,000	1,977	1,977	10,900	1,977
2019-07-05	1,971	1,997	1,965	1,989	5,500	1,989
2019-07-04	1,972	2,000	1,972	1,986	13,400	1,986
2019-07-03	1,905	1,985	1,905	1,971	29,500	1,971
2019-07-02	1,910	1,918	1,894	1,904	22,000	1,904
2019-07-01	1,961	1,961	1,911	1,911	16,300	1,911
2019-06-28	1,894	1,916	1,854	1,895	21,800	1,895
2019-06-27	1,900	1,911	1,868	1,887	10,400	1,887
2019-06-26	1,872	1,901	1,857	1,880	21,400	1,880
2019-06-25	1,905	1,906	1,848	1,873	11,900	1,873
2019-06-24	1,949	1,949	1,906	1,906	15,700	1,906
2019-06-21	2,010	2,010	1,914	1,950	26,400	1,950
2019-06-20	2,047	2,047	2,004	2,011	6,000	2,011
2019-06-19	2,024	2,049	2,018	2,035	13,200	2,035
2019-06-18	2,057	2,057	2,003	2,003	11,200	2,003
2019-06-17	2,064	2,077	2,037	2,051	10,100	2,051
2019-06-14	2,055	2,072	2,055	2,064	7,400	2,064
2019-06-13	2,080	2,085	2,034	2,055	8,800	2,055
2019-06-12	2,084	2,088	2,057	2,074	11,900	2,074
2019-06-11	2,077	2,079	2,032	2,069	12,100	2,069
2019-06-10	2,008	2,065	2,008	2,050	14,000	2,050
2019-06-07	2,033	2,033	2,003	2,027	4,900	2,027
2019-06-06	2,031	2,035	1,972	2,003	14,400	2,003
2019-06-05	2,020	2,054	2,020	2,035	15,500	2,035
2019-06-04	2,002	2,045	2,002	2,022	12,700	2,022
2019-06-03	1,998	2,002	1,987	1,992	13,600	1,992
2019-05-31	1,910	2,009	1,910	2,001	25,500	2,001
2019-05-30	1,890	1,914	1,887	1,906	10,500	1,906
2019-05-29	1,928	1,928	1,893	1,899	12,400	1,899
2019-05-28	1,910	1,911	1,891	1,900	12,100	1,900
2019-05-27	1,895	1,925	1,893	1,910	12,000	1,910
2019-05-24	1,906	1,919	1,883	1,890	15,000	1,890
2019-05-23	1,917	1,917	1,885	1,891	15,400	1,891
2019-05-22	1,915	1,926	1,884	1,911	28,700	1,911
2019-05-21	1,913	1,920	1,881	1,906	20,700	1,906
2019-05-20	1,928	1,972	1,881	1,908	26,300	1,908
2019-05-17	1,951	1,951	1,896	1,928	17,400	1,928
2019-05-16	1,957	1,957	1,925	1,954	8,300	1,954
2019-05-15	1,919	1,951	1,903	1,943	9,700	1,943
2019-05-14	1,876	1,920	1,871	1,919	13,700	1,919
2019-05-13	1,939	1,940	1,881	1,881	27,600	1,881
2019-05-10	1,799	1,889	1,766	1,867	39,100	1,867
2019-05-09	1,815	1,815	1,779	1,779	13,700	1,779
2019-05-08	1,811	1,814	1,791	1,811	19,800	1,811
2019-05-07	1,811	1,815	1,802	1,808	7,200	1,808
2019-04-26	1,816	1,821	1,810	1,812	5,000	1,812
2019-04-25	1,807	1,824	1,802	1,824	4,600	1,824
2019-04-24	1,821	1,822	1,802	1,805	7,300	1,805
2019-04-23	1,811	1,837	1,811	1,829	5,600	1,829
2019-04-22	1,839	1,840	1,803	1,805	5,300	1,805
2019-04-19	1,840	1,848	1,832	1,842	4,700	1,842
2019-04-18	1,825	1,870	1,802	1,849	13,400	1,849
2019-04-17	1,813	1,818	1,800	1,801	7,600	1,801
2019-04-16	1,817	1,822	1,802	1,813	6,700	1,813
2019-04-15	1,815	1,819	1,810	1,816	6,700	1,816
2019-04-12	1,823	1,823	1,788	1,801	6,200	1,801
2019-04-11	1,823	1,828	1,808	1,812	4,700	1,812
2019-04-10	1,810	1,849	1,804	1,818	10,000	1,818
2019-04-09	1,802	1,833	1,796	1,824	11,000	1,824
2019-04-08	1,812	1,823	1,800	1,802	4,400	1,802
2019-04-05	1,806	1,806	1,775	1,795	26,400	1,795
2019-04-04	1,858	1,858	1,793	1,795	42,000	1,795
2019-04-03	1,919	1,919	1,841	1,842	35,700	1,842
2019-04-02	1,890	1,920	1,878	1,916	39,200	1,916
2019-04-01	1,883	1,888	1,845	1,850	18,700	1,850
2019-03-29	1,890	1,890	1,857	1,882	10,100	1,882
2019-03-28	1,942	1,954	1,905	1,910	14,800	1,910
2019-03-27	1,986	2,027	1,955	1,964	32,500	1,964
2019-03-26	2,012	2,067	2,011	2,040	71,200	2,040
2019-03-25	2,162	2,173	2,105	2,112	40,100	2,112
2019-03-22	2,151	2,163	2,142	2,163	29,100	2,163
2019-03-20	2,146	2,169	2,111	2,133	27,100	2,133
2019-03-19	2,156	2,158	2,124	2,146	23,600	2,146
2019-03-18	2,068	2,180	2,068	2,175	32,300	2,175
2019-03-15	2,110	2,112	2,068	2,068	26,700	2,068
2019-03-14	2,081	2,118	2,078	2,110	10,300	2,110
2019-03-13	2,103	2,107	2,059	2,065	16,300	2,065
2019-03-12	2,035	2,130	2,035	2,128	19,400	2,128
2019-03-11	2,017	2,034	2,017	2,030	9,500	2,030
2019-03-08	2,002	2,029	2,002	2,011	12,500	2,011
2019-03-07	1,997	2,052	1,997	2,045	11,700	2,045
2019-03-06	2,020	2,039	1,993	2,015	19,400	2,015
2019-03-05	2,019	2,026	2,001	2,020	13,100	2,020
2019-03-04	1,997	2,022	1,987	2,019	13,700	2,019
2019-03-01	1,980	2,004	1,980	1,998	11,500	1,998
2019-02-28	1,964	2,021	1,962	1,995	17,100	1,995
2019-02-27	1,980	1,988	1,964	1,974	14,200	1,974
2019-02-26	2,000	2,024	1,993	1,997	10,500	1,997
2019-02-25	2,048	2,048	2,026	2,027	6,600	2,027
2019-02-22	2,022	2,076	2,022	2,046	9,200	2,046
2019-02-21	1,970	2,054	1,970	2,022	16,500	2,022
2019-02-20	1,943	1,994	1,939	1,990	8,300	1,990
2019-02-19	1,960	1,960	1,939	1,943	10,500	1,943
2019-02-18	1,971	1,984	1,960	1,970	11,200	1,970
2019-02-15	1,984	1,988	1,956	1,969	5,000	1,969
2019-02-14	1,963	1,999	1,963	1,985	12,900	1,985
2019-02-13	1,943	1,965	1,926	1,963	15,300	1,963
2019-02-12	1,942	1,946	1,924	1,929	13,800	1,929
2019-02-08	1,931	1,953	1,922	1,940	12,400	1,940
2019-02-07	1,942	1,942	1,924	1,941	7,800	1,941
2019-02-06	1,932	1,951	1,928	1,948	5,700	1,948
2019-02-05	1,897	1,933	1,897	1,933	6,800	1,933
2019-02-04	1,857	1,902	1,849	1,897	12,800	1,897
2019-02-01	1,796	1,864	1,795	1,848	19,000	1,848
2019-01-31	1,803	1,843	1,778	1,794	30,800	1,794
2019-01-30	1,928	1,928	1,880	1,883	14,600	1,883
2019-01-29	1,891	1,939	1,891	1,928	14,200	1,928
2019-01-28	1,894	1,900	1,887	1,891	8,900	1,891
2019-01-25	1,899	1,906	1,888	1,894	14,200	1,894
2019-01-24	1,886	1,904	1,882	1,899	10,500	1,899
2019-01-23	1,886	1,887	1,874	1,886	9,600	1,886
2019-01-22	1,904	1,904	1,895	1,898	7,900	1,898
2019-01-21	1,900	1,912	1,891	1,904	11,300	1,904
2019-01-18	1,911	1,912	1,880	1,899	14,700	1,899
2019-01-17	1,893	1,911	1,893	1,911	7,400	1,911
2019-01-16	1,902	1,906	1,886	1,893	10,100	1,893
2019-01-15	1,893	1,916	1,893	1,909	9,400	1,909
2019-01-11	1,901	1,901	1,894	1,899	7,300	1,899
2019-01-10	1,930	1,935	1,897	1,900	7,700	1,900
2019-01-09	1,898	1,970	1,898	1,935	14,400	1,935
2019-01-08	1,906	1,907	1,891	1,898	11,500	1,898
2019-01-07	1,850	1,915	1,850	1,904	16,900	1,904
2019-01-04	1,820	1,837	1,798	1,833	17,200	1,833

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

7937 (株)ツツミ の時系列データ [2019年度]

7937 (株)ツツミの時系列データ [2019年度]