7937 (株)ツツミの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,152	2,156	2,103	2,135	18,200	2,135
2020-12-29	2,100	2,170	2,087	2,170	19,500	2,170
2020-12-28	2,081	2,107	2,050	2,096	17,500	2,096
2020-12-25	2,118	2,119	2,064	2,091	13,900	2,091
2020-12-24	2,120	2,126	2,101	2,109	1,700	2,109
2020-12-23	2,120	2,120	2,094	2,100	6,000	2,100
2020-12-22	2,170	2,170	2,101	2,120	9,300	2,120
2020-12-21	2,157	2,170	2,128	2,170	6,100	2,170
2020-12-18	2,134	2,183	2,111	2,157	12,900	2,157
2020-12-17	2,120	2,134	2,094	2,134	10,900	2,134
2020-12-16	2,095	2,147	2,095	2,134	17,200	2,134
2020-12-15	2,085	2,110	2,083	2,095	19,900	2,095
2020-12-14	2,094	2,125	2,092	2,103	12,600	2,103
2020-12-11	2,132	2,141	2,094	2,094	13,800	2,094
2020-12-10	2,106	2,132	2,106	2,132	6,400	2,132
2020-12-09	2,107	2,137	2,107	2,128	3,900	2,128
2020-12-08	2,069	2,123	2,069	2,107	10,200	2,107
2020-12-07	2,091	2,119	2,066	2,069	10,900	2,069
2020-12-04	2,103	2,105	2,071	2,095	9,100	2,095
2020-12-03	2,099	2,140	2,099	2,103	11,800	2,103
2020-12-02	2,140	2,165	2,053	2,099	19,000	2,099
2020-12-01	2,140	2,144	2,090	2,116	13,300	2,116
2020-11-30	2,152	2,153	2,062	2,111	12,800	2,111
2020-11-27	2,191	2,227	2,168	2,168	21,000	2,168
2020-11-26	2,162	2,190	2,151	2,172	6,700	2,172
2020-11-25	2,165	2,185	2,162	2,162	6,800	2,162
2020-11-24	2,233	2,233	2,155	2,164	22,500	2,164
2020-11-20	2,185	2,202	2,163	2,185	5,600	2,185
2020-11-19	2,203	2,208	2,181	2,198	7,800	2,198
2020-11-18	2,244	2,297	2,189	2,203	16,100	2,203
2020-11-17	2,275	2,303	2,232	2,237	11,300	2,237
2020-11-16	2,297	2,338	2,254	2,295	13,300	2,295
2020-11-13	2,339	2,339	2,196	2,247	11,000	2,247
2020-11-12	2,327	2,410	2,323	2,339	16,000	2,339
2020-11-11	2,316	2,361	2,271	2,350	13,200	2,350
2020-11-10	2,299	2,299	2,209	2,290	15,400	2,290
2020-11-09	2,265	2,265	2,215	2,263	9,300	2,263
2020-11-06	2,347	2,360	2,176	2,215	22,200	2,215
2020-11-05	2,261	2,325	2,261	2,319	15,300	2,319
2020-11-04	2,213	2,261	2,191	2,261	8,600	2,261
2020-11-02	2,320	2,325	2,160	2,213	15,900	2,213
2020-10-30	2,349	2,349	2,290	2,339	11,500	2,339
2020-10-29	2,364	2,370	2,290	2,350	9,000	2,350
2020-10-28	2,358	2,364	2,316	2,364	7,200	2,364
2020-10-27	2,298	2,358	2,298	2,358	7,200	2,358
2020-10-26	2,264	2,298	2,264	2,298	2,700	2,298
2020-10-23	2,318	2,318	2,286	2,297	3,800	2,297
2020-10-22	2,295	2,318	2,262	2,318	5,500	2,318
2020-10-21	2,273	2,340	2,273	2,295	9,400	2,295
2020-10-20	2,344	2,344	2,272	2,323	3,900	2,323
2020-10-19	2,350	2,352	2,295	2,344	4,700	2,344
2020-10-16	2,295	2,374	2,295	2,371	6,400	2,371
2020-10-15	2,375	2,376	2,307	2,339	6,300	2,339
2020-10-14	2,343	2,399	2,343	2,375	3,300	2,375
2020-10-13	2,443	2,443	2,336	2,341	5,600	2,341
2020-10-12	2,414	2,432	2,337	2,428	16,000	2,428
2020-10-09	2,262	2,471	2,220	2,414	13,400	2,414
2020-10-08	2,163	2,262	2,157	2,262	13,100	2,262
2020-10-07	2,326	2,330	2,153	2,174	17,800	2,174
2020-10-06	2,450	2,450	2,310	2,310	16,100	2,310
2020-10-05	2,402	2,475	2,402	2,464	11,700	2,464
2020-10-02	2,474	2,474	2,396	2,400	10,600	2,400
2020-09-30	2,474	2,508	2,444	2,508	13,600	2,508
2020-09-29	2,332	2,476	2,332	2,453	19,300	2,453
2020-09-28	2,305	2,394	2,305	2,380	29,800	2,380
2020-09-25	2,230	2,299	2,230	2,299	13,400	2,299
2020-09-24	2,296	2,296	2,256	2,263	5,700	2,263
2020-09-23	2,222	2,295	2,222	2,295	12,600	2,295
2020-09-18	2,177	2,275	2,177	2,272	12,900	2,272
2020-09-17	2,154	2,200	2,148	2,200	7,900	2,200
2020-09-16	2,131	2,192	2,089	2,182	7,800	2,182
2020-09-15	2,200	2,200	2,082	2,088	8,600	2,088
2020-09-14	2,197	2,205	2,184	2,200	8,400	2,200
2020-09-11	2,180	2,200	2,102	2,200	19,600	2,200
2020-09-10	2,126	2,175	2,126	2,173	11,900	2,173
2020-09-09	2,098	2,149	2,060	2,126	12,400	2,126
2020-09-08	2,049	2,150	2,039	2,109	16,200	2,109
2020-09-07	2,020	2,058	1,980	2,028	9,700	2,028
2020-09-04	2,034	2,048	2,014	2,020	6,700	2,020
2020-09-03	1,949	2,057	1,939	2,057	17,000	2,057
2020-09-02	1,949	1,949	1,917	1,941	3,700	1,941
2020-09-01	1,888	1,930	1,888	1,930	10,000	1,930
2020-08-31	1,862	1,904	1,862	1,867	6,300	1,867
2020-08-28	1,839	1,862	1,839	1,862	4,000	1,862
2020-08-27	1,818	1,839	1,817	1,839	3,600	1,839
2020-08-26	1,822	1,822	1,800	1,818	5,400	1,818
2020-08-25	1,807	1,823	1,797	1,822	7,100	1,822
2020-08-24	1,800	1,809	1,795	1,807	4,100	1,807
2020-08-21	1,807	1,807	1,792	1,792	3,800	1,792
2020-08-20	1,813	1,829	1,797	1,810	6,900	1,810
2020-08-19	1,811	1,819	1,807	1,813	3,700	1,813
2020-08-18	1,800	1,821	1,800	1,811	6,500	1,811
2020-08-17	1,775	1,801	1,775	1,799	4,300	1,799
2020-08-14	1,770	1,789	1,770	1,775	7,700	1,775
2020-08-13	1,762	1,780	1,750	1,750	15,100	1,750
2020-08-12	1,764	1,787	1,764	1,769	17,100	1,769
2020-08-11	1,801	1,815	1,761	1,764	20,900	1,764
2020-08-07	1,820	1,874	1,800	1,800	13,700	1,800
2020-08-06	1,861	1,863	1,841	1,856	6,900	1,856
2020-08-05	1,818	1,883	1,818	1,861	10,700	1,861
2020-08-04	1,870	1,870	1,849	1,858	7,100	1,858
2020-08-03	1,831	1,879	1,831	1,840	11,200	1,840
2020-07-31	1,894	1,894	1,831	1,831	8,000	1,831
2020-07-30	1,900	1,905	1,881	1,894	9,100	1,894
2020-07-29	1,907	1,933	1,897	1,900	4,000	1,900
2020-07-28	1,920	1,921	1,894	1,907	11,600	1,907
2020-07-27	1,913	1,927	1,912	1,920	10,800	1,920
2020-07-22	1,943	1,946	1,906	1,912	9,300	1,912
2020-07-21	1,929	1,943	1,929	1,943	9,000	1,943
2020-07-20	1,921	1,929	1,920	1,929	2,700	1,929
2020-07-17	1,907	1,947	1,907	1,921	6,700	1,921
2020-07-16	1,911	1,915	1,906	1,907	2,400	1,907
2020-07-15	1,916	1,928	1,868	1,911	15,800	1,911
2020-07-14	1,857	1,880	1,857	1,880	5,400	1,880
2020-07-13	1,813	1,882	1,813	1,850	7,300	1,850
2020-07-10	1,841	1,842	1,812	1,812	5,900	1,812
2020-07-09	1,871	1,871	1,819	1,849	10,200	1,849
2020-07-08	1,924	1,924	1,831	1,831	9,600	1,831
2020-07-07	1,896	1,897	1,864	1,884	6,400	1,884
2020-07-06	1,900	1,900	1,852	1,897	5,400	1,897
2020-07-03	1,879	1,902	1,879	1,902	2,500	1,902
2020-07-02	1,876	1,883	1,854	1,857	11,000	1,857
2020-07-01	1,876	1,877	1,873	1,876	2,100	1,876
2020-06-30	1,931	1,931	1,876	1,876	3,400	1,876
2020-06-29	1,860	1,891	1,860	1,891	7,900	1,891
2020-06-26	1,893	1,893	1,844	1,853	5,100	1,853
2020-06-25	1,914	1,914	1,853	1,853	8,500	1,853
2020-06-24	1,993	1,993	1,913	1,914	4,000	1,914
2020-06-23	1,948	1,991	1,948	1,970	7,800	1,970
2020-06-22	1,957	1,962	1,940	1,942	7,200	1,942
2020-06-19	1,941	1,988	1,906	1,981	14,200	1,981
2020-06-18	1,946	1,981	1,927	1,941	14,400	1,941
2020-06-17	1,870	1,949	1,870	1,949	8,200	1,949
2020-06-16	1,819	1,870	1,805	1,870	7,700	1,870
2020-06-15	1,827	1,827	1,787	1,803	6,600	1,803
2020-06-12	1,830	1,830	1,798	1,827	8,300	1,827
2020-06-11	1,847	1,847	1,826	1,833	7,000	1,833
2020-06-10	1,840	1,848	1,829	1,848	3,500	1,848
2020-06-09	1,819	1,840	1,809	1,840	7,500	1,840
2020-06-08	1,785	1,815	1,785	1,814	5,800	1,814
2020-06-05	1,755	1,782	1,755	1,781	7,100	1,781
2020-06-04	1,763	1,781	1,734	1,755	10,900	1,755
2020-06-03	1,745	1,756	1,732	1,756	7,900	1,756
2020-06-02	1,726	1,747	1,726	1,745	3,500	1,745
2020-06-01	1,755	1,765	1,708	1,726	17,000	1,726
2020-05-29	1,754	1,754	1,725	1,725	11,000	1,725
2020-05-28	1,758	1,768	1,716	1,749	14,800	1,749
2020-05-27	1,741	1,763	1,701	1,758	7,700	1,758
2020-05-26	1,713	1,745	1,713	1,741	5,600	1,741
2020-05-25	1,705	1,713	1,705	1,713	2,300	1,713
2020-05-22	1,698	1,710	1,698	1,705	4,900	1,705
2020-05-21	1,697	1,712	1,691	1,698	5,400	1,698
2020-05-20	1,705	1,713	1,687	1,712	8,200	1,712
2020-05-19	1,750	1,757	1,696	1,705	7,600	1,705
2020-05-18	1,723	1,740	1,706	1,740	5,200	1,740
2020-05-15	1,663	1,729	1,648	1,723	11,700	1,723
2020-05-14	1,685	1,700	1,651	1,653	11,500	1,653
2020-05-13	1,603	1,658	1,590	1,645	23,900	1,645
2020-05-12	1,622	1,638	1,596	1,625	19,400	1,625
2020-05-11	1,628	1,646	1,601	1,622	18,800	1,622
2020-05-08	1,600	1,632	1,588	1,624	17,800	1,624
2020-05-07	1,600	1,633	1,580	1,584	32,500	1,584
2020-05-01	1,665	1,676	1,641	1,663	12,400	1,663
2020-04-30	1,684	1,688	1,665	1,665	16,600	1,665
2020-04-28	1,608	1,646	1,605	1,646	9,500	1,646
2020-04-27	1,591	1,621	1,591	1,602	13,500	1,602
2020-04-24	1,611	1,613	1,579	1,591	12,300	1,591
2020-04-23	1,555	1,622	1,555	1,616	14,100	1,616
2020-04-22	1,590	1,590	1,551	1,551	8,700	1,551
2020-04-21	1,590	1,590	1,575	1,590	6,200	1,590
2020-04-20	1,605	1,605	1,582	1,595	8,600	1,595
2020-04-17	1,596	1,619	1,587	1,605	23,000	1,605
2020-04-16	1,590	1,606	1,577	1,596	17,400	1,596
2020-04-15	1,603	1,614	1,575	1,590	19,200	1,590
2020-04-14	1,617	1,617	1,588	1,597	22,800	1,597
2020-04-13	1,662	1,662	1,592	1,617	16,800	1,617
2020-04-10	1,599	1,676	1,599	1,662	10,700	1,662
2020-04-09	1,592	1,601	1,568	1,597	18,300	1,597
2020-04-08	1,596	1,610	1,572	1,588	20,500	1,588
2020-04-07	1,601	1,610	1,560	1,596	25,600	1,596
2020-04-06	1,599	1,621	1,564	1,588	27,400	1,588
2020-04-03	1,623	1,625	1,575	1,599	12,100	1,599
2020-04-02	1,693	1,693	1,594	1,623	26,900	1,623
2020-04-01	1,725	1,725	1,674	1,699	15,900	1,699
2020-03-31	1,749	1,749	1,665	1,729	15,100	1,729
2020-03-30	1,800	1,800	1,651	1,726	42,300	1,726
2020-03-27	1,790	1,848	1,779	1,836	76,100	1,836
2020-03-26	1,820	1,820	1,740	1,790	25,800	1,790
2020-03-25	1,870	1,870	1,777	1,820	17,700	1,820
2020-03-24	1,803	1,830	1,745	1,830	26,700	1,830
2020-03-23	1,611	1,839	1,591	1,804	46,600	1,804
2020-03-19	1,606	1,618	1,511	1,532	47,300	1,532
2020-03-18	1,501	1,650	1,490	1,590	40,100	1,590
2020-03-17	1,500	1,563	1,465	1,519	66,300	1,519
2020-03-16	1,576	1,645	1,565	1,570	26,400	1,570
2020-03-13	1,520	1,607	1,504	1,561	43,200	1,561
2020-03-12	1,725	1,734	1,656	1,679	45,300	1,679
2020-03-11	1,785	1,793	1,735	1,739	35,800	1,739
2020-03-10	1,744	1,791	1,705	1,785	31,900	1,785
2020-03-09	1,734	1,793	1,703	1,756	57,300	1,756
2020-03-06	1,790	1,805	1,774	1,774	20,200	1,774
2020-03-05	1,829	1,837	1,792	1,804	18,800	1,804
2020-03-04	1,780	1,813	1,780	1,803	20,200	1,803
2020-03-03	1,864	1,890	1,784	1,784	42,100	1,784
2020-03-02	1,861	1,888	1,853	1,857	32,100	1,857
2020-02-28	1,889	1,900	1,853	1,861	19,100	1,861
2020-02-27	1,877	1,928	1,876	1,905	22,200	1,905
2020-02-26	1,896	1,931	1,889	1,905	19,600	1,905
2020-02-25	1,901	1,921	1,896	1,902	19,500	1,902
2020-02-21	1,951	1,970	1,927	1,927	9,300	1,927
2020-02-20	1,981	2,000	1,972	1,973	7,100	1,973
2020-02-19	1,994	2,006	1,981	1,981	11,300	1,981
2020-02-18	2,030	2,030	1,968	1,968	11,000	1,968
2020-02-17	2,050	2,051	2,023	2,030	8,400	2,030
2020-02-14	2,085	2,092	2,051	2,053	12,600	2,053
2020-02-13	2,118	2,118	2,088	2,088	8,500	2,088
2020-02-12	2,193	2,193	2,117	2,117	8,300	2,117
2020-02-10	2,255	2,255	2,174	2,193	11,200	2,193
2020-02-07	2,234	2,250	2,200	2,250	8,100	2,250
2020-02-06	2,200	2,238	2,181	2,234	8,300	2,234
2020-02-05	2,124	2,163	2,124	2,155	4,600	2,155
2020-02-04	2,066	2,121	2,064	2,121	6,100	2,121
2020-02-03	2,102	2,115	2,100	2,106	3,700	2,106
2020-01-31	2,174	2,174	2,107	2,122	7,400	2,122
2020-01-30	2,144	2,175	2,110	2,155	10,400	2,155
2020-01-29	2,166	2,199	2,157	2,157	6,000	2,157
2020-01-28	2,179	2,197	2,129	2,181	13,000	2,181
2020-01-27	2,200	2,213	2,189	2,197	5,800	2,197
2020-01-24	2,200	2,209	2,200	2,205	7,200	2,205
2020-01-23	2,191	2,225	2,183	2,183	6,600	2,183
2020-01-22	2,200	2,218	2,189	2,192	6,600	2,192
2020-01-21	2,146	2,200	2,139	2,200	6,100	2,200
2020-01-20	2,147	2,150	2,133	2,146	2,900	2,146
2020-01-17	2,148	2,157	2,148	2,150	5,500	2,150
2020-01-16	2,195	2,198	2,148	2,148	5,500	2,148
2020-01-15	2,164	2,178	2,164	2,178	1,300	2,178
2020-01-14	2,140	2,173	2,140	2,161	3,300	2,161
2020-01-10	2,136	2,145	2,136	2,140	2,300	2,140
2020-01-09	2,111	2,131	2,111	2,125	3,300	2,125
2020-01-08	2,115	2,127	2,098	2,111	3,500	2,111
2020-01-07	2,098	2,136	2,098	2,116	7,500	2,116
2020-01-06	2,115	2,115	2,095	2,098	5,300	2,098

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 [2020年度]

7937 (株)ツツミの時系列データ [2020年度]