7937 (株)ツツミの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,289	2,289	2,270	2,286	4,500	2,286
2023-12-28	2,245	2,296	2,245	2,296	4,300	2,296
2023-12-27	2,262	2,269	2,233	2,269	4,600	2,269
2023-12-26	2,282	2,300	2,251	2,262	5,000	2,262
2023-12-25	2,309	2,323	2,271	2,296	7,200	2,296
2023-12-22	2,308	2,325	2,285	2,302	7,200	2,302
2023-12-21	2,309	2,323	2,276	2,294	13,000	2,294
2023-12-20	2,252	2,318	2,252	2,310	15,900	2,310
2023-12-19	2,185	2,244	2,166	2,244	12,900	2,244
2023-12-18	2,180	2,184	2,149	2,184	8,000	2,184
2023-12-15	2,176	2,200	2,139	2,172	26,000	2,172
2023-12-14	2,152	2,230	2,145	2,179	22,900	2,179
2023-12-13	2,125	2,179	2,124	2,141	10,600	2,141
2023-12-12	2,130	2,164	2,130	2,146	7,200	2,146
2023-12-11	2,113	2,140	2,095	2,140	6,300	2,140
2023-12-08	2,090	2,114	2,087	2,104	10,500	2,104
2023-12-07	2,115	2,115	2,095	2,095	6,500	2,095
2023-12-06	2,110	2,121	2,101	2,112	7,600	2,112
2023-12-05	2,119	2,145	2,110	2,110	7,200	2,110
2023-12-04	2,138	2,138	2,112	2,119	2,300	2,119
2023-12-01	2,144	2,145	2,125	2,125	3,700	2,125
2023-11-30	2,115	2,155	2,115	2,144	12,100	2,144
2023-11-29	2,084	2,121	2,074	2,115	7,400	2,115
2023-11-28	2,079	2,099	2,049	2,074	12,800	2,074
2023-11-27	2,162	2,167	2,068	2,077	17,800	2,077
2023-11-24	2,170	2,171	2,130	2,160	6,700	2,160
2023-11-22	2,163	2,180	2,152	2,152	3,100	2,152
2023-11-21	2,164	2,175	2,142	2,163	4,500	2,163
2023-11-20	2,185	2,185	2,132	2,135	6,700	2,135
2023-11-17	2,126	2,185	2,126	2,185	6,500	2,185
2023-11-16	2,118	2,120	2,100	2,110	2,600	2,110
2023-11-15	2,167	2,167	2,116	2,118	5,000	2,118
2023-11-14	2,170	2,202	2,130	2,148	8,700	2,148
2023-11-13	2,247	2,247	2,153	2,153	10,200	2,153
2023-11-10	2,258	2,258	2,190	2,224	7,500	2,224
2023-11-09	2,298	2,302	2,245	2,252	13,200	2,252
2023-11-08	2,288	2,296	2,267	2,293	11,400	2,293
2023-11-07	2,292	2,307	2,288	2,288	5,400	2,288
2023-11-06	2,330	2,394	2,296	2,304	20,800	2,304
2023-11-02	2,297	2,324	2,291	2,324	5,400	2,324
2023-11-01	2,300	2,320	2,290	2,311	6,600	2,311
2023-10-31	2,310	2,316	2,225	2,298	17,300	2,298
2023-10-30	2,306	2,330	2,282	2,290	66,100	2,290
2023-10-27	2,320	2,353	2,305	2,338	11,200	2,338
2023-10-26	2,327	2,336	2,286	2,320	8,200	2,320
2023-10-25	2,309	2,355	2,290	2,327	8,400	2,327
2023-10-24	2,291	2,320	2,247	2,310	7,300	2,310
2023-10-23	2,378	2,409	2,279	2,291	15,400	2,291
2023-10-20	2,326	2,432	2,326	2,428	6,800	2,428
2023-10-19	2,369	2,374	2,362	2,370	700	2,370
2023-10-18	2,345	2,379	2,337	2,373	5,500	2,373
2023-10-17	2,308	2,364	2,308	2,357	9,100	2,357
2023-10-16	2,348	2,348	2,297	2,311	7,500	2,311
2023-10-13	2,367	2,395	2,362	2,385	6,700	2,385
2023-10-12	2,374	2,400	2,324	2,392	8,400	2,392
2023-10-11	2,354	2,390	2,354	2,390	4,200	2,390
2023-10-10	2,311	2,399	2,305	2,371	7,500	2,371
2023-10-06	2,297	2,352	2,297	2,315	6,500	2,315
2023-10-05	2,318	2,329	2,261	2,310	12,800	2,310
2023-10-04	2,261	2,314	2,250	2,300	17,000	2,300
2023-10-03	2,349	2,349	2,279	2,311	10,300	2,311
2023-10-02	2,433	2,450	2,383	2,383	7,500	2,383
2023-09-29	2,450	2,457	2,432	2,449	11,100	2,449
2023-09-28	2,450	2,455	2,424	2,443	14,100	2,443
2023-09-27	2,450	2,463	2,424	2,463	26,000	2,463
2023-09-26	2,451	2,451	2,412	2,435	14,500	2,435
2023-09-25	2,450	2,450	2,418	2,438	11,900	2,438
2023-09-22	2,450	2,470	2,426	2,450	8,600	2,450
2023-09-21	2,450	2,465	2,436	2,445	9,200	2,445
2023-09-20	2,428	2,450	2,427	2,439	6,500	2,439
2023-09-19	2,450	2,452	2,431	2,444	11,900	2,444
2023-09-15	2,466	2,466	2,423	2,450	5,900	2,450
2023-09-14	2,451	2,474	2,440	2,459	5,600	2,459
2023-09-13	2,473	2,490	2,445	2,453	16,300	2,453
2023-09-12	2,470	2,502	2,470	2,502	1,900	2,502
2023-09-11	2,483	2,495	2,458	2,470	5,700	2,470
2023-09-08	2,486	2,522	2,483	2,514	8,900	2,514
2023-09-07	2,520	2,540	2,480	2,533	5,000	2,533
2023-09-06	2,527	2,556	2,510	2,510	5,200	2,510
2023-09-05	2,512	2,527	2,504	2,527	5,300	2,527
2023-09-04	2,441	2,550	2,441	2,535	6,800	2,535
2023-09-01	2,420	2,464	2,402	2,455	10,900	2,455
2023-08-31	2,404	2,416	2,390	2,403	10,700	2,403
2023-08-30	2,387	2,398	2,379	2,390	4,200	2,390
2023-08-29	2,385	2,403	2,385	2,387	7,100	2,387
2023-08-28	2,398	2,399	2,380	2,399	4,300	2,399
2023-08-25	2,380	2,398	2,380	2,386	4,900	2,386
2023-08-24	2,409	2,427	2,394	2,427	8,500	2,427
2023-08-23	2,403	2,434	2,390	2,426	16,400	2,426
2023-08-22	2,354	2,404	2,354	2,391	5,200	2,391
2023-08-21	2,282	2,379	2,282	2,362	8,800	2,362
2023-08-18	2,319	2,319	2,305	2,305	200	2,305
2023-08-17	2,301	2,316	2,273	2,314	4,800	2,314
2023-08-16	2,316	2,330	2,277	2,289	10,000	2,289
2023-08-15	2,326	2,343	2,318	2,337	6,000	2,337
2023-08-14	2,432	2,432	2,327	2,343	13,000	2,343
2023-08-10	2,396	2,429	2,377	2,419	12,100	2,419
2023-08-09	2,390	2,426	2,364	2,382	19,700	2,382
2023-08-08	2,395	2,427	2,380	2,415	6,400	2,415
2023-08-07	2,392	2,405	2,367	2,396	7,500	2,396
2023-08-04	2,366	2,392	2,366	2,392	4,300	2,392
2023-08-03	2,341	2,396	2,327	2,390	16,100	2,390
2023-08-02	2,440	2,440	2,385	2,391	19,700	2,391
2023-08-01	2,389	2,449	2,380	2,449	15,300	2,449
2023-07-31	2,288	2,385	2,278	2,385	24,400	2,385
2023-07-28	2,202	2,238	2,199	2,238	7,200	2,238
2023-07-27	2,200	2,226	2,195	2,210	6,900	2,210
2023-07-26	2,204	2,206	2,175	2,186	6,500	2,186
2023-07-25	2,208	2,209	2,195	2,204	3,500	2,204
2023-07-24	2,222	2,222	2,188	2,208	7,300	2,208
2023-07-21	2,188	2,214	2,188	2,193	4,200	2,193
2023-07-20	2,207	2,222	2,195	2,197	6,800	2,197
2023-07-19	2,271	2,271	2,209	2,210	12,300	2,210
2023-07-18	2,239	2,270	2,234	2,267	3,700	2,267
2023-07-14	2,266	2,277	2,250	2,250	5,300	2,250
2023-07-13	2,274	2,297	2,266	2,266	6,800	2,266
2023-07-12	2,298	2,332	2,284	2,288	6,900	2,288
2023-07-11	2,305	2,316	2,287	2,298	5,900	2,298
2023-07-10	2,334	2,345	2,300	2,305	8,300	2,305
2023-07-07	2,319	2,345	2,276	2,334	10,500	2,334
2023-07-06	2,320	2,333	2,308	2,320	4,800	2,320
2023-07-05	2,339	2,370	2,329	2,329	3,500	2,329
2023-07-04	2,304	2,370	2,304	2,362	10,400	2,362
2023-07-03	2,355	2,368	2,317	2,328	5,200	2,328
2023-06-30	2,305	2,350	2,251	2,350	10,400	2,350
2023-06-29	2,277	2,339	2,238	2,285	16,000	2,285
2023-06-28	2,254	2,280	2,248	2,277	7,500	2,277
2023-06-27	2,272	2,286	2,228	2,263	10,300	2,263
2023-06-26	2,208	2,274	2,208	2,272	7,700	2,272
2023-06-23	2,195	2,246	2,181	2,221	7,900	2,221
2023-06-22	2,193	2,228	2,193	2,195	4,500	2,195
2023-06-21	2,214	2,214	2,202	2,202	2,700	2,202
2023-06-20	2,201	2,222	2,201	2,214	4,700	2,214
2023-06-19	2,212	2,236	2,205	2,221	5,700	2,221
2023-06-16	2,170	2,242	2,164	2,222	15,200	2,222
2023-06-15	2,176	2,178	2,154	2,158	6,300	2,158
2023-06-14	2,132	2,198	2,132	2,196	9,000	2,196
2023-06-13	2,100	2,113	2,100	2,113	2,300	2,113
2023-06-12	2,109	2,125	2,088	2,089	5,800	2,089
2023-06-09	2,095	2,135	2,091	2,109	9,400	2,109
2023-06-08	2,092	2,107	2,075	2,075	9,200	2,075
2023-06-07	2,086	2,130	2,080	2,090	7,000	2,090
2023-06-06	2,099	2,105	2,082	2,098	1,900	2,098
2023-06-05	2,080	2,103	2,079	2,094	6,100	2,094
2023-06-02	2,103	2,109	2,060	2,080	8,900	2,080
2023-06-01	2,085	2,114	2,066	2,103	6,700	2,103
2023-05-31	2,108	2,116	2,047	2,047	11,800	2,047
2023-05-30	2,107	2,118	2,104	2,104	1,400	2,104
2023-05-29	2,113	2,146	2,113	2,122	3,200	2,122
2023-05-26	2,131	2,139	2,108	2,113	6,600	2,113
2023-05-25	2,163	2,179	2,133	2,137	8,400	2,137
2023-05-24	2,189	2,191	2,171	2,176	2,200	2,176
2023-05-23	2,209	2,219	2,180	2,198	6,700	2,198
2023-05-22	2,218	2,224	2,183	2,224	10,000	2,224
2023-05-19	2,239	2,259	2,215	2,218	14,400	2,218
2023-05-18	2,270	2,271	2,235	2,260	9,900	2,260
2023-05-17	2,280	2,288	2,270	2,270	3,800	2,270
2023-05-16	2,272	2,290	2,270	2,276	5,000	2,276
2023-05-15	2,279	2,293	2,270	2,285	6,600	2,285
2023-05-12	2,260	2,286	2,214	2,260	16,000	2,260
2023-05-11	2,231	2,255	2,231	2,243	1,800	2,243
2023-05-10	2,238	2,254	2,201	2,231	5,400	2,231
2023-05-09	2,249	2,262	2,244	2,252	6,400	2,252
2023-05-08	2,242	2,278	2,233	2,249	13,100	2,249
2023-05-02	2,238	2,248	2,226	2,239	4,500	2,239
2023-05-01	2,253	2,260	2,233	2,238	4,800	2,238
2023-04-28	2,184	2,268	2,184	2,253	26,500	2,253
2023-04-27	2,187	2,239	2,148	2,148	36,000	2,148
2023-04-26	2,250	2,250	2,202	2,210	8,700	2,210
2023-04-25	2,231	2,274	2,230	2,251	11,700	2,251
2023-04-24	2,228	2,241	2,211	2,231	6,600	2,231
2023-04-21	2,236	2,247	2,233	2,239	6,900	2,239
2023-04-20	2,233	2,253	2,233	2,241	5,800	2,241
2023-04-19	2,244	2,270	2,239	2,250	5,800	2,250
2023-04-18	2,238	2,275	2,238	2,250	13,100	2,250
2023-04-17	2,280	2,280	2,245	2,251	13,500	2,251
2023-04-14	2,247	2,292	2,240	2,262	18,300	2,262
2023-04-13	2,200	2,213	2,182	2,210	10,800	2,210
2023-04-12	2,193	2,226	2,180	2,200	21,000	2,200
2023-04-11	2,212	2,212	2,125	2,172	26,200	2,172
2023-04-10	2,211	2,238	2,199	2,212	21,100	2,212
2023-04-07	2,191	2,244	2,191	2,217	7,900	2,217
2023-04-06	2,256	2,275	2,177	2,199	33,500	2,199
2023-04-05	2,285	2,306	2,265	2,265	20,300	2,265
2023-04-04	2,315	2,329	2,297	2,303	10,900	2,303
2023-04-03	2,320	2,333	2,298	2,315	10,700	2,315
2023-03-31	2,352	2,359	2,312	2,320	17,700	2,320
2023-03-30	2,270	2,375	2,270	2,326	44,200	2,326
2023-03-29	2,238	2,334	2,238	2,320	84,500	2,320
2023-03-28	2,254	2,262	2,199	2,208	18,200	2,208
2023-03-27	2,320	2,325	2,255	2,266	26,500	2,266
2023-03-24	2,254	2,364	2,245	2,320	19,400	2,320
2023-03-23	2,231	2,255	2,231	2,255	7,500	2,255
2023-03-22	2,238	2,263	2,231	2,263	5,000	2,263
2023-03-20	2,201	2,250	2,181	2,196	8,700	2,196
2023-03-17	2,168	2,196	2,123	2,181	14,000	2,181
2023-03-16	2,207	2,207	2,133	2,157	8,800	2,157
2023-03-15	2,258	2,328	2,243	2,257	13,200	2,257
2023-03-14	2,223	2,291	2,171	2,250	16,100	2,250
2023-03-13	2,286	2,314	2,155	2,223	25,300	2,223
2023-03-10	2,320	2,327	2,282	2,321	65,500	2,321
2023-03-09	2,344	2,344	2,302	2,317	32,600	2,317
2023-03-08	2,250	2,336	2,226	2,323	19,700	2,323
2023-03-07	2,260	2,298	2,247	2,252	24,800	2,252
2023-03-06	2,188	2,260	2,146	2,260	35,800	2,260
2023-03-03	2,223	2,228	2,065	2,138	97,900	2,138
2023-03-02	1,991	2,024	1,990	2,023	21,400	2,023
2023-03-01	1,991	1,991	1,972	1,972	4,000	1,972
2023-02-28	1,981	1,993	1,960	1,991	13,700	1,991
2023-02-27	1,965	1,965	1,947	1,958	22,300	1,958
2023-02-24	1,983	1,990	1,969	1,985	13,000	1,985
2023-02-22	1,977	1,977	1,953	1,961	4,100	1,961
2023-02-21	1,988	1,989	1,965	1,974	4,500	1,974
2023-02-20	1,967	1,987	1,967	1,987	10,800	1,987
2023-02-17	1,958	1,965	1,955	1,955	9,700	1,955
2023-02-16	1,938	1,957	1,935	1,957	8,000	1,957
2023-02-15	1,920	1,933	1,920	1,930	4,100	1,930
2023-02-14	1,921	1,921	1,912	1,917	8,500	1,917
2023-02-13	1,920	1,926	1,912	1,921	7,500	1,921
2023-02-10	1,898	1,921	1,898	1,920	15,700	1,920
2023-02-09	1,905	1,908	1,899	1,904	7,700	1,904
2023-02-08	1,896	1,903	1,895	1,903	10,800	1,903
2023-02-07	1,898	1,900	1,895	1,896	5,600	1,896
2023-02-06	1,883	1,906	1,883	1,898	11,600	1,898
2023-02-03	1,900	1,900	1,883	1,883	9,900	1,883
2023-02-02	1,914	1,915	1,895	1,909	13,500	1,909
2023-02-01	1,935	1,940	1,914	1,926	10,000	1,926
2023-01-31	1,956	1,956	1,912	1,916	14,400	1,916
2023-01-30	1,936	1,977	1,921	1,956	86,000	1,956
2023-01-27	1,912	1,934	1,908	1,925	13,000	1,925
2023-01-26	1,917	1,930	1,911	1,919	4,900	1,919
2023-01-25	1,925	1,940	1,910	1,925	8,400	1,925
2023-01-24	1,919	1,944	1,906	1,938	20,100	1,938
2023-01-23	1,910	1,928	1,891	1,918	11,900	1,918
2023-01-20	1,872	1,909	1,872	1,906	10,200	1,906
2023-01-19	1,866	1,893	1,844	1,872	9,400	1,872
2023-01-18	1,842	1,874	1,842	1,857	12,400	1,857
2023-01-17	1,837	1,859	1,837	1,841	5,200	1,841
2023-01-16	1,867	1,867	1,834	1,837	7,600	1,837
2023-01-13	1,830	1,864	1,829	1,858	13,800	1,858
2023-01-12	1,862	1,863	1,827	1,827	17,800	1,827
2023-01-11	1,865	1,878	1,862	1,868	2,800	1,868
2023-01-10	1,870	1,875	1,863	1,865	8,400	1,865
2023-01-06	1,866	1,880	1,865	1,870	8,700	1,870
2023-01-05	1,878	1,878	1,865	1,866	7,400	1,866
2023-01-04	1,884	1,891	1,877	1,878	6,200	1,878

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

7937 (株)ツツミ の時系列データ [2023年度]

7937 (株)ツツミの時系列データ [2023年度]