1. HOME >
  2. 株価時系列 >
  3. 7937 >
  4. 2020年

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
2020-12-302,1522,1562,1032,13518,2002,135
2020-12-292,1002,1702,0872,17019,5002,170
2020-12-282,0812,1072,0502,09617,5002,096
2020-12-252,1182,1192,0642,09113,9002,091
2020-12-242,1202,1262,1012,1091,7002,109
2020-12-232,1202,1202,0942,1006,0002,100
2020-12-222,1702,1702,1012,1209,3002,120
2020-12-212,1572,1702,1282,1706,1002,170
2020-12-182,1342,1832,1112,15712,9002,157
2020-12-172,1202,1342,0942,13410,9002,134
2020-12-162,0952,1472,0952,13417,2002,134
2020-12-152,0852,1102,0832,09519,9002,095
2020-12-142,0942,1252,0922,10312,6002,103
2020-12-112,1322,1412,0942,09413,8002,094
2020-12-102,1062,1322,1062,1326,4002,132
2020-12-092,1072,1372,1072,1283,9002,128
2020-12-082,0692,1232,0692,10710,2002,107
2020-12-072,0912,1192,0662,06910,9002,069
2020-12-042,1032,1052,0712,0959,1002,095
2020-12-032,0992,1402,0992,10311,8002,103
2020-12-022,1402,1652,0532,09919,0002,099
2020-12-012,1402,1442,0902,11613,3002,116
2020-11-302,1522,1532,0622,11112,8002,111
2020-11-272,1912,2272,1682,16821,0002,168
2020-11-262,1622,1902,1512,1726,7002,172
2020-11-252,1652,1852,1622,1626,8002,162
2020-11-242,2332,2332,1552,16422,5002,164
2020-11-202,1852,2022,1632,1855,6002,185
2020-11-192,2032,2082,1812,1987,8002,198
2020-11-182,2442,2972,1892,20316,1002,203
2020-11-172,2752,3032,2322,23711,3002,237
2020-11-162,2972,3382,2542,29513,3002,295
2020-11-132,3392,3392,1962,24711,0002,247
2020-11-122,3272,4102,3232,33916,0002,339
2020-11-112,3162,3612,2712,35013,2002,350
2020-11-102,2992,2992,2092,29015,4002,290
2020-11-092,2652,2652,2152,2639,3002,263
2020-11-062,3472,3602,1762,21522,2002,215
2020-11-052,2612,3252,2612,31915,3002,319
2020-11-042,2132,2612,1912,2618,6002,261
2020-11-022,3202,3252,1602,21315,9002,213
2020-10-302,3492,3492,2902,33911,5002,339
2020-10-292,3642,3702,2902,3509,0002,350
2020-10-282,3582,3642,3162,3647,2002,364
2020-10-272,2982,3582,2982,3587,2002,358
2020-10-262,2642,2982,2642,2982,7002,298
2020-10-232,3182,3182,2862,2973,8002,297
2020-10-222,2952,3182,2622,3185,5002,318
2020-10-212,2732,3402,2732,2959,4002,295
2020-10-202,3442,3442,2722,3233,9002,323
2020-10-192,3502,3522,2952,3444,7002,344
2020-10-162,2952,3742,2952,3716,4002,371
2020-10-152,3752,3762,3072,3396,3002,339
2020-10-142,3432,3992,3432,3753,3002,375
2020-10-132,4432,4432,3362,3415,6002,341
2020-10-122,4142,4322,3372,42816,0002,428
2020-10-092,2622,4712,2202,41413,4002,414
2020-10-082,1632,2622,1572,26213,1002,262
2020-10-072,3262,3302,1532,17417,8002,174
2020-10-062,4502,4502,3102,31016,1002,310
2020-10-052,4022,4752,4022,46411,7002,464
2020-10-022,4742,4742,3962,40010,6002,400
2020-09-302,4742,5082,4442,50813,6002,508
2020-09-292,3322,4762,3322,45319,3002,453
2020-09-282,3052,3942,3052,38029,8002,380
2020-09-252,2302,2992,2302,29913,4002,299
2020-09-242,2962,2962,2562,2635,7002,263
2020-09-232,2222,2952,2222,29512,6002,295
2020-09-182,1772,2752,1772,27212,9002,272
2020-09-172,1542,2002,1482,2007,9002,200
2020-09-162,1312,1922,0892,1827,8002,182
2020-09-152,2002,2002,0822,0888,6002,088
2020-09-142,1972,2052,1842,2008,4002,200
2020-09-112,1802,2002,1022,20019,6002,200
2020-09-102,1262,1752,1262,17311,9002,173
2020-09-092,0982,1492,0602,12612,4002,126
2020-09-082,0492,1502,0392,10916,2002,109
2020-09-072,0202,0581,9802,0289,7002,028
2020-09-042,0342,0482,0142,0206,7002,020
2020-09-031,9492,0571,9392,05717,0002,057
2020-09-021,9491,9491,9171,9413,7001,941
2020-09-011,8881,9301,8881,93010,0001,930
2020-08-311,8621,9041,8621,8676,3001,867
2020-08-281,8391,8621,8391,8624,0001,862
2020-08-271,8181,8391,8171,8393,6001,839
2020-08-261,8221,8221,8001,8185,4001,818
2020-08-251,8071,8231,7971,8227,1001,822
2020-08-241,8001,8091,7951,8074,1001,807
2020-08-211,8071,8071,7921,7923,8001,792
2020-08-201,8131,8291,7971,8106,9001,810
2020-08-191,8111,8191,8071,8133,7001,813
2020-08-181,8001,8211,8001,8116,5001,811
2020-08-171,7751,8011,7751,7994,3001,799
2020-08-141,7701,7891,7701,7757,7001,775
2020-08-131,7621,7801,7501,75015,1001,750
2020-08-121,7641,7871,7641,76917,1001,769
2020-08-111,8011,8151,7611,76420,9001,764
2020-08-071,8201,8741,8001,80013,7001,800
2020-08-061,8611,8631,8411,8566,9001,856
2020-08-051,8181,8831,8181,86110,7001,861
2020-08-041,8701,8701,8491,8587,1001,858
2020-08-031,8311,8791,8311,84011,2001,840
2020-07-311,8941,8941,8311,8318,0001,831
2020-07-301,9001,9051,8811,8949,1001,894
2020-07-291,9071,9331,8971,9004,0001,900
2020-07-281,9201,9211,8941,90711,6001,907
2020-07-271,9131,9271,9121,92010,8001,920
2020-07-221,9431,9461,9061,9129,3001,912
2020-07-211,9291,9431,9291,9439,0001,943
2020-07-201,9211,9291,9201,9292,7001,929
2020-07-171,9071,9471,9071,9216,7001,921
2020-07-161,9111,9151,9061,9072,4001,907
2020-07-151,9161,9281,8681,91115,8001,911
2020-07-141,8571,8801,8571,8805,4001,880
2020-07-131,8131,8821,8131,8507,3001,850
2020-07-101,8411,8421,8121,8125,9001,812
2020-07-091,8711,8711,8191,84910,2001,849
2020-07-081,9241,9241,8311,8319,6001,831
2020-07-071,8961,8971,8641,8846,4001,884
2020-07-061,9001,9001,8521,8975,4001,897
2020-07-031,8791,9021,8791,9022,5001,902
2020-07-021,8761,8831,8541,85711,0001,857
2020-07-011,8761,8771,8731,8762,1001,876
2020-06-301,9311,9311,8761,8763,4001,876
2020-06-291,8601,8911,8601,8917,9001,891
2020-06-261,8931,8931,8441,8535,1001,853
2020-06-251,9141,9141,8531,8538,5001,853
2020-06-241,9931,9931,9131,9144,0001,914
2020-06-231,9481,9911,9481,9707,8001,970
2020-06-221,9571,9621,9401,9427,2001,942
2020-06-191,9411,9881,9061,98114,2001,981
2020-06-181,9461,9811,9271,94114,4001,941
2020-06-171,8701,9491,8701,9498,2001,949
2020-06-161,8191,8701,8051,8707,7001,870
2020-06-151,8271,8271,7871,8036,6001,803
2020-06-121,8301,8301,7981,8278,3001,827
2020-06-111,8471,8471,8261,8337,0001,833
2020-06-101,8401,8481,8291,8483,5001,848
2020-06-091,8191,8401,8091,8407,5001,840
2020-06-081,7851,8151,7851,8145,8001,814
2020-06-051,7551,7821,7551,7817,1001,781
2020-06-041,7631,7811,7341,75510,9001,755
2020-06-031,7451,7561,7321,7567,9001,756
2020-06-021,7261,7471,7261,7453,5001,745
2020-06-011,7551,7651,7081,72617,0001,726
2020-05-291,7541,7541,7251,72511,0001,725
2020-05-281,7581,7681,7161,74914,8001,749
2020-05-271,7411,7631,7011,7587,7001,758
2020-05-261,7131,7451,7131,7415,6001,741
2020-05-251,7051,7131,7051,7132,3001,713
2020-05-221,6981,7101,6981,7054,9001,705
2020-05-211,6971,7121,6911,6985,4001,698
2020-05-201,7051,7131,6871,7128,2001,712
2020-05-191,7501,7571,6961,7057,6001,705
2020-05-181,7231,7401,7061,7405,2001,740
2020-05-151,6631,7291,6481,72311,7001,723
2020-05-141,6851,7001,6511,65311,5001,653
2020-05-131,6031,6581,5901,64523,9001,645
2020-05-121,6221,6381,5961,62519,4001,625
2020-05-111,6281,6461,6011,62218,8001,622
2020-05-081,6001,6321,5881,62417,8001,624
2020-05-071,6001,6331,5801,58432,5001,584
2020-05-011,6651,6761,6411,66312,4001,663
2020-04-301,6841,6881,6651,66516,6001,665
2020-04-281,6081,6461,6051,6469,5001,646
2020-04-271,5911,6211,5911,60213,5001,602
2020-04-241,6111,6131,5791,59112,3001,591
2020-04-231,5551,6221,5551,61614,1001,616
2020-04-221,5901,5901,5511,5518,7001,551
2020-04-211,5901,5901,5751,5906,2001,590
2020-04-201,6051,6051,5821,5958,6001,595
2020-04-171,5961,6191,5871,60523,0001,605
2020-04-161,5901,6061,5771,59617,4001,596
2020-04-151,6031,6141,5751,59019,2001,590
2020-04-141,6171,6171,5881,59722,8001,597
2020-04-131,6621,6621,5921,61716,8001,617
2020-04-101,5991,6761,5991,66210,7001,662
2020-04-091,5921,6011,5681,59718,3001,597
2020-04-081,5961,6101,5721,58820,5001,588
2020-04-071,6011,6101,5601,59625,6001,596
2020-04-061,5991,6211,5641,58827,4001,588
2020-04-031,6231,6251,5751,59912,1001,599
2020-04-021,6931,6931,5941,62326,9001,623
2020-04-011,7251,7251,6741,69915,9001,699
2020-03-311,7491,7491,6651,72915,1001,729
2020-03-301,8001,8001,6511,72642,3001,726
2020-03-271,7901,8481,7791,83676,1001,836
2020-03-261,8201,8201,7401,79025,8001,790
2020-03-251,8701,8701,7771,82017,7001,820
2020-03-241,8031,8301,7451,83026,7001,830
2020-03-231,6111,8391,5911,80446,6001,804
2020-03-191,6061,6181,5111,53247,3001,532
2020-03-181,5011,6501,4901,59040,1001,590
2020-03-171,5001,5631,4651,51966,3001,519
2020-03-161,5761,6451,5651,57026,4001,570
2020-03-131,5201,6071,5041,56143,2001,561
2020-03-121,7251,7341,6561,67945,3001,679
2020-03-111,7851,7931,7351,73935,8001,739
2020-03-101,7441,7911,7051,78531,9001,785
2020-03-091,7341,7931,7031,75657,3001,756
2020-03-061,7901,8051,7741,77420,2001,774
2020-03-051,8291,8371,7921,80418,8001,804
2020-03-041,7801,8131,7801,80320,2001,803
2020-03-031,8641,8901,7841,78442,1001,784
2020-03-021,8611,8881,8531,85732,1001,857
2020-02-281,8891,9001,8531,86119,1001,861
2020-02-271,8771,9281,8761,90522,2001,905
2020-02-261,8961,9311,8891,90519,6001,905
2020-02-251,9011,9211,8961,90219,5001,902
2020-02-211,9511,9701,9271,9279,3001,927
2020-02-201,9812,0001,9721,9737,1001,973
2020-02-191,9942,0061,9811,98111,3001,981
2020-02-182,0302,0301,9681,96811,0001,968
2020-02-172,0502,0512,0232,0308,4002,030
2020-02-142,0852,0922,0512,05312,6002,053
2020-02-132,1182,1182,0882,0888,5002,088
2020-02-122,1932,1932,1172,1178,3002,117
2020-02-102,2552,2552,1742,19311,2002,193
2020-02-072,2342,2502,2002,2508,1002,250
2020-02-062,2002,2382,1812,2348,3002,234
2020-02-052,1242,1632,1242,1554,6002,155
2020-02-042,0662,1212,0642,1216,1002,121
2020-02-032,1022,1152,1002,1063,7002,106
2020-01-312,1742,1742,1072,1227,4002,122
2020-01-302,1442,1752,1102,15510,4002,155
2020-01-292,1662,1992,1572,1576,0002,157
2020-01-282,1792,1972,1292,18113,0002,181
2020-01-272,2002,2132,1892,1975,8002,197
2020-01-242,2002,2092,2002,2057,2002,205
2020-01-232,1912,2252,1832,1836,6002,183
2020-01-222,2002,2182,1892,1926,6002,192
2020-01-212,1462,2002,1392,2006,1002,200
2020-01-202,1472,1502,1332,1462,9002,146
2020-01-172,1482,1572,1482,1505,5002,150
2020-01-162,1952,1982,1482,1485,5002,148
2020-01-152,1642,1782,1642,1781,3002,178
2020-01-142,1402,1732,1402,1613,3002,161
2020-01-102,1362,1452,1362,1402,3002,140
2020-01-092,1112,1312,1112,1253,3002,125
2020-01-082,1152,1272,0982,1113,5002,111
2020-01-072,0982,1362,0982,1167,5002,116
2020-01-062,1152,1152,0952,0985,3002,098

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