7937 (株)ツツミの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,959	1,964	1,936	1,942	3,600	1,942
2021-12-29	1,923	1,964	1,923	1,958	6,800	1,958
2021-12-28	1,920	1,939	1,914	1,930	5,700	1,930
2021-12-27	1,929	1,929	1,911	1,916	3,900	1,916
2021-12-24	1,923	1,931	1,913	1,929	5,900	1,929
2021-12-23	1,952	1,952	1,917	1,928	6,400	1,928
2021-12-22	1,903	1,971	1,903	1,931	5,600	1,931
2021-12-21	1,910	1,931	1,888	1,903	10,100	1,903
2021-12-20	1,985	1,998	1,901	1,905	10,500	1,905
2021-12-17	2,068	2,068	1,971	1,985	11,300	1,985
2021-12-16	2,090	2,137	2,072	2,087	4,100	2,087
2021-12-15	2,075	2,144	2,075	2,111	6,800	2,111
2021-12-14	2,121	2,147	2,082	2,094	11,700	2,094
2021-12-13	2,103	2,123	2,102	2,120	6,400	2,120
2021-12-10	2,135	2,148	2,120	2,132	8,600	2,132
2021-12-09	2,142	2,194	2,136	2,162	12,500	2,162
2021-12-08	2,106	2,126	2,106	2,126	10,700	2,126
2021-12-07	2,100	2,129	2,056	2,106	13,200	2,106
2021-12-06	2,103	2,120	2,070	2,089	7,200	2,089
2021-12-03	2,068	2,125	2,067	2,103	8,600	2,103
2021-12-02	2,071	2,142	2,062	2,077	13,700	2,077
2021-12-01	2,092	2,092	1,985	2,021	14,800	2,021
2021-11-30	2,180	2,180	2,064	2,070	15,900	2,070
2021-11-29	2,180	2,186	2,113	2,114	9,400	2,114
2021-11-26	2,271	2,271	2,174	2,181	7,600	2,181
2021-11-25	2,270	2,272	2,256	2,271	3,100	2,271
2021-11-24	2,245	2,272	2,245	2,272	1,700	2,272
2021-11-22	2,237	2,248	2,231	2,245	3,700	2,245
2021-11-19	2,246	2,246	2,223	2,237	4,700	2,237
2021-11-18	2,276	2,276	2,233	2,246	5,800	2,246
2021-11-17	2,279	2,280	2,269	2,276	2,800	2,276
2021-11-16	2,262	2,288	2,255	2,278	8,100	2,278
2021-11-15	2,273	2,321	2,250	2,262	10,900	2,262
2021-11-12	2,252	2,292	2,219	2,273	6,300	2,273
2021-11-11	2,236	2,276	2,221	2,252	9,200	2,252
2021-11-10	2,247	2,257	2,215	2,236	3,800	2,236
2021-11-09	2,283	2,283	2,240	2,247	4,400	2,247
2021-11-08	2,321	2,321	2,258	2,283	4,000	2,283
2021-11-05	2,296	2,303	2,250	2,271	6,800	2,271
2021-11-04	2,221	2,297	2,221	2,296	6,500	2,296
2021-11-02	2,109	2,201	2,109	2,201	6,100	2,201
2021-11-01	2,122	2,155	2,090	2,109	12,600	2,109
2021-10-29	2,166	2,166	2,070	2,122	11,200	2,122
2021-10-28	2,203	2,214	2,070	2,070	17,200	2,070
2021-10-27	2,196	2,214	2,190	2,203	8,000	2,203
2021-10-26	2,198	2,203	2,183	2,196	5,700	2,196
2021-10-25	2,200	2,224	2,176	2,194	6,600	2,194
2021-10-22	2,219	2,221	2,209	2,221	1,100	2,221
2021-10-21	2,202	2,202	2,195	2,200	4,600	2,200
2021-10-20	2,255	2,255	2,204	2,212	3,400	2,212
2021-10-19	2,275	2,275	2,248	2,255	6,000	2,255
2021-10-18	2,243	2,264	2,234	2,256	9,700	2,256
2021-10-15	2,209	2,229	2,200	2,229	6,300	2,229
2021-10-14	2,201	2,212	2,197	2,209	4,800	2,209
2021-10-13	2,205	2,205	2,190	2,201	4,100	2,201
2021-10-12	2,219	2,220	2,205	2,205	3,600	2,205
2021-10-11	2,204	2,220	2,204	2,220	4,000	2,220
2021-10-08	2,224	2,230	2,187	2,200	10,800	2,200
2021-10-07	2,232	2,232	2,212	2,222	3,200	2,222
2021-10-06	2,238	2,254	2,228	2,232	8,800	2,232
2021-10-05	2,232	2,262	2,222	2,238	10,000	2,238
2021-10-04	2,183	2,239	2,183	2,239	11,000	2,239
2021-10-01	2,160	2,183	2,148	2,183	10,200	2,183
2021-09-30	2,188	2,188	2,160	2,160	4,100	2,160
2021-09-29	2,206	2,263	2,162	2,169	12,300	2,169
2021-09-28	2,267	2,267	2,203	2,224	20,200	2,224
2021-09-27	2,278	2,285	2,222	2,222	17,500	2,222
2021-09-24	2,328	2,328	2,274	2,291	13,300	2,291
2021-09-22	2,359	2,359	2,279	2,294	11,000	2,294
2021-09-21	2,335	2,363	2,307	2,359	9,900	2,359
2021-09-17	2,375	2,383	2,370	2,372	10,300	2,372
2021-09-16	2,368	2,380	2,367	2,375	7,900	2,375
2021-09-15	2,396	2,415	2,365	2,368	7,700	2,368
2021-09-14	2,382	2,426	2,382	2,426	11,700	2,426
2021-09-13	2,380	2,404	2,375	2,382	10,900	2,382
2021-09-10	2,351	2,380	2,348	2,380	12,300	2,380
2021-09-09	2,377	2,382	2,350	2,351	10,800	2,351
2021-09-08	2,375	2,389	2,370	2,377	8,800	2,377
2021-09-07	2,400	2,400	2,375	2,375	8,400	2,375
2021-09-06	2,383	2,403	2,381	2,403	4,900	2,403
2021-09-03	2,384	2,390	2,367	2,375	11,000	2,375
2021-09-02	2,380	2,380	2,362	2,367	3,000	2,367
2021-09-01	2,399	2,399	2,376	2,380	4,900	2,380
2021-08-31	2,362	2,384	2,362	2,371	5,000	2,371
2021-08-30	2,375	2,403	2,362	2,378	6,300	2,378
2021-08-27	2,381	2,396	2,361	2,375	5,900	2,375
2021-08-26	2,387	2,387	2,368	2,381	5,600	2,381
2021-08-25	2,384	2,387	2,361	2,387	3,800	2,387
2021-08-24	2,386	2,391	2,372	2,384	8,200	2,384
2021-08-23	2,396	2,402	2,386	2,386	6,300	2,386
2021-08-20	2,399	2,403	2,371	2,371	12,600	2,371
2021-08-19	2,403	2,403	2,386	2,393	5,100	2,393
2021-08-18	2,390	2,410	2,390	2,403	5,200	2,403
2021-08-17	2,383	2,390	2,383	2,390	300	2,390
2021-08-16	2,457	2,457	2,383	2,383	3,800	2,383
2021-08-13	2,441	2,441	2,426	2,438	1,500	2,438
2021-08-12	2,407	2,441	2,407	2,441	3,400	2,441
2021-08-11	2,466	2,466	2,375	2,384	17,300	2,384
2021-08-10	2,466	2,466	2,440	2,466	4,300	2,466
2021-08-06	2,375	2,472	2,375	2,466	6,100	2,466
2021-08-05	2,407	2,410	2,352	2,352	6,600	2,352
2021-08-04	2,450	2,450	2,401	2,401	6,000	2,401
2021-08-03	2,432	2,453	2,425	2,443	3,000	2,443
2021-08-02	2,422	2,473	2,411	2,470	5,900	2,470
2021-07-30	2,425	2,425	2,391	2,391	7,600	2,391
2021-07-29	2,380	2,417	2,367	2,415	6,000	2,415
2021-07-28	2,380	2,380	2,367	2,380	3,500	2,380
2021-07-27	2,385	2,418	2,356	2,380	5,300	2,380
2021-07-26	2,372	2,394	2,354	2,385	5,800	2,385
2021-07-21	2,374	2,390	2,360	2,372	3,200	2,372
2021-07-20	2,370	2,374	2,362	2,374	3,100	2,374
2021-07-19	2,362	2,375	2,343	2,374	4,800	2,374
2021-07-16	2,379	2,379	2,355	2,362	3,000	2,362
2021-07-15	2,433	2,433	2,346	2,346	10,800	2,346
2021-07-14	2,427	2,433	2,421	2,433	4,700	2,433
2021-07-13	2,421	2,435	2,407	2,427	11,100	2,427
2021-07-12	2,357	2,407	2,357	2,390	10,000	2,390
2021-07-09	2,325	2,407	2,325	2,357	14,300	2,357
2021-07-08	2,364	2,400	2,360	2,360	9,100	2,360
2021-07-07	2,367	2,394	2,352	2,364	12,700	2,364
2021-07-06	2,417	2,417	2,375	2,415	4,200	2,415
2021-07-05	2,412	2,413	2,398	2,409	3,000	2,409
2021-07-02	2,352	2,434	2,352	2,420	9,800	2,420
2021-07-01	2,282	2,350	2,270	2,332	8,300	2,332
2021-06-30	2,313	2,313	2,272	2,282	6,100	2,282
2021-06-29	2,310	2,338	2,309	2,314	4,900	2,314
2021-06-28	2,338	2,338	2,289	2,308	4,400	2,308
2021-06-25	2,378	2,378	2,325	2,325	3,400	2,325
2021-06-24	2,371	2,371	2,328	2,328	2,100	2,328
2021-06-23	2,383	2,402	2,372	2,398	3,600	2,398
2021-06-22	2,354	2,383	2,354	2,383	11,100	2,383
2021-06-21	2,360	2,381	2,295	2,295	10,800	2,295
2021-06-18	2,425	2,443	2,361	2,361	11,400	2,361
2021-06-17	2,397	2,398	2,354	2,392	7,500	2,392
2021-06-16	2,403	2,441	2,353	2,385	12,700	2,385
2021-06-15	2,378	2,419	2,331	2,373	13,500	2,373
2021-06-14	2,340	2,389	2,339	2,366	4,800	2,366
2021-06-11	2,369	2,370	2,317	2,342	6,700	2,342
2021-06-10	2,363	2,363	2,312	2,334	2,500	2,334
2021-06-09	2,331	2,376	2,308	2,336	7,200	2,336
2021-06-08	2,340	2,411	2,288	2,307	9,000	2,307
2021-06-07	2,357	2,363	2,327	2,340	6,700	2,340
2021-06-04	2,368	2,417	2,336	2,357	11,200	2,357
2021-06-03	2,420	2,421	2,363	2,391	8,000	2,391
2021-06-02	2,408	2,410	2,363	2,400	11,000	2,400
2021-06-01	2,433	2,440	2,400	2,423	9,300	2,423
2021-05-31	2,450	2,450	2,400	2,433	2,700	2,433
2021-05-28	2,367	2,465	2,367	2,464	14,700	2,464
2021-05-27	2,340	2,370	2,336	2,366	4,500	2,366
2021-05-26	2,318	2,339	2,302	2,339	6,200	2,339
2021-05-25	2,401	2,401	2,295	2,318	11,300	2,318
2021-05-24	2,377	2,459	2,348	2,401	11,300	2,401
2021-05-21	2,382	2,384	2,361	2,377	3,700	2,377
2021-05-20	2,442	2,442	2,349	2,382	14,800	2,382
2021-05-19	2,450	2,470	2,433	2,442	7,500	2,442
2021-05-18	2,320	2,466	2,320	2,452	12,800	2,452
2021-05-17	2,346	2,349	2,246	2,320	13,200	2,320
2021-05-14	2,380	2,471	2,369	2,396	9,900	2,396
2021-05-13	2,306	2,413	2,306	2,371	9,200	2,371
2021-05-12	2,329	2,367	2,329	2,353	5,600	2,353
2021-05-11	2,392	2,400	2,323	2,329	9,800	2,329
2021-05-10	2,380	2,392	2,378	2,392	2,000	2,392
2021-05-07	2,331	2,385	2,331	2,385	6,700	2,385
2021-05-06	2,326	2,364	2,326	2,342	9,600	2,342
2021-04-30	2,308	2,341	2,304	2,326	9,100	2,326
2021-04-28	2,325	2,362	2,258	2,258	14,200	2,258
2021-04-27	2,271	2,374	2,251	2,326	14,900	2,326
2021-04-26	2,240	2,296	2,232	2,271	10,300	2,271
2021-04-23	2,222	2,245	2,212	2,240	4,500	2,240
2021-04-22	2,169	2,227	2,159	2,201	6,000	2,201
2021-04-21	2,204	2,204	2,169	2,169	7,000	2,169
2021-04-20	2,245	2,245	2,204	2,204	6,100	2,204
2021-04-19	2,279	2,279	2,245	2,245	5,500	2,245
2021-04-16	2,215	2,293	2,215	2,274	11,400	2,274
2021-04-15	2,167	2,210	2,165	2,210	5,600	2,210
2021-04-14	2,140	2,149	2,119	2,141	11,300	2,141
2021-04-13	2,196	2,197	2,132	2,140	13,200	2,140
2021-04-12	2,169	2,211	2,112	2,196	16,900	2,196
2021-04-09	2,186	2,186	2,117	2,119	17,300	2,119
2021-04-08	2,239	2,239	2,163	2,176	22,900	2,176
2021-04-07	2,263	2,293	2,239	2,239	11,000	2,239
2021-04-06	2,337	2,337	2,239	2,263	21,400	2,263
2021-04-05	2,206	2,360	2,206	2,360	30,000	2,360
2021-04-02	2,216	2,218	2,178	2,206	13,200	2,206
2021-04-01	2,175	2,211	2,154	2,193	22,500	2,193
2021-03-31	2,101	2,190	2,089	2,175	36,400	2,175
2021-03-30	2,157	2,207	2,107	2,107	46,000	2,107
2021-03-29	2,227	2,227	2,170	2,204	91,900	2,204
2021-03-26	2,200	2,213	2,175	2,190	43,700	2,190
2021-03-25	2,180	2,190	2,174	2,180	15,800	2,180
2021-03-24	2,181	2,192	2,152	2,180	21,400	2,180
2021-03-23	2,195	2,205	2,170	2,173	17,200	2,173
2021-03-22	2,204	2,214	2,176	2,192	25,100	2,192
2021-03-19	2,170	2,214	2,169	2,209	30,700	2,209
2021-03-18	2,196	2,196	2,156	2,168	28,400	2,168
2021-03-17	2,190	2,213	2,150	2,176	18,500	2,176
2021-03-16	2,177	2,194	2,130	2,190	17,000	2,190
2021-03-15	2,114	2,194	2,114	2,177	29,800	2,177
2021-03-12	2,094	2,115	2,055	2,114	35,600	2,114
2021-03-11	2,116	2,130	2,101	2,115	33,600	2,115
2021-03-10	2,123	2,184	2,123	2,166	23,500	2,166
2021-03-09	2,094	2,123	2,088	2,123	18,100	2,123
2021-03-08	2,112	2,123	2,082	2,095	24,300	2,095
2021-03-05	2,094	2,159	2,094	2,147	25,500	2,147
2021-03-04	2,095	2,109	2,075	2,109	11,700	2,109
2021-03-03	2,094	2,119	2,079	2,102	14,000	2,102
2021-03-02	2,143	2,143	2,070	2,106	20,000	2,106
2021-03-01	2,094	2,160	2,094	2,158	17,200	2,158
2021-02-26	2,094	2,103	2,030	2,094	22,700	2,094
2021-02-25	2,027	2,116	2,027	2,101	16,700	2,101
2021-02-24	2,060	2,078	2,021	2,021	15,900	2,021
2021-02-22	2,080	2,100	2,062	2,094	11,300	2,094
2021-02-19	2,038	2,095	2,038	2,087	16,200	2,087
2021-02-18	2,117	2,124	2,030	2,038	18,600	2,038
2021-02-17	2,079	2,123	2,064	2,117	18,100	2,117
2021-02-16	2,044	2,107	2,018	2,068	24,100	2,068
2021-02-15	2,019	2,049	1,997	2,036	30,400	2,036
2021-02-12	1,948	1,979	1,904	1,979	15,500	1,979
2021-02-10	1,962	1,964	1,914	1,917	8,300	1,917
2021-02-09	1,913	1,965	1,910	1,962	13,400	1,962
2021-02-08	1,934	1,934	1,909	1,913	11,200	1,913
2021-02-05	1,835	1,926	1,835	1,910	28,400	1,910
2021-02-04	1,878	1,899	1,832	1,848	21,500	1,848
2021-02-03	1,836	1,907	1,836	1,900	15,300	1,900
2021-02-02	1,819	1,854	1,819	1,836	20,100	1,836
2021-02-01	1,825	1,852	1,811	1,826	17,700	1,826
2021-01-29	1,885	1,906	1,825	1,825	48,800	1,825
2021-01-28	1,851	1,925	1,846	1,881	162,800	1,881
2021-01-27	1,837	1,877	1,835	1,850	65,400	1,850
2021-01-26	1,884	1,884	1,825	1,847	46,300	1,847
2021-01-25	1,896	1,911	1,842	1,865	74,500	1,865
2021-01-22	1,999	1,999	1,869	1,894	47,000	1,894
2021-01-21	1,999	2,003	1,977	1,999	27,700	1,999
2021-01-20	2,129	2,129	1,990	1,999	27,600	1,999
2021-01-19	2,158	2,164	2,150	2,152	2,700	2,152
2021-01-18	2,146	2,160	2,146	2,158	6,200	2,158
2021-01-15	2,190	2,190	2,146	2,146	10,100	2,146
2021-01-14	2,161	2,198	2,146	2,190	11,900	2,190
2021-01-13	2,173	2,187	2,165	2,175	7,900	2,175
2021-01-12	2,186	2,189	2,129	2,173	12,700	2,173
2021-01-08	2,144	2,188	2,144	2,186	12,500	2,186
2021-01-07	2,139	2,170	2,137	2,165	9,900	2,165
2021-01-06	2,154	2,168	2,101	2,131	7,000	2,131
2021-01-05	2,140	2,162	2,140	2,154	10,900	2,154
2021-01-04	2,135	2,140	2,112	2,116	6,700	2,116

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 [2021年度]

7937 (株)ツツミの時系列データ [2021年度]