ツツミ(7937)の株価時系列情報
ツツミ(7937)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1996/12/30 | 2,820 | 2,870 | 2,820 | 2,870 | 8,100 |
| 1996/12/27 | 2,850 | 2,890 | 2,820 | 2,820 | 31,300 |
| 1996/12/26 | 2,980 | 2,980 | 2,850 | 2,850 | 28,200 |
| 1996/12/25 | 2,900 | 2,900 | 2,850 | 2,900 | 23,400 |
| 1996/12/24 | 2,700 | 2,890 | 2,690 | 2,750 | 21,600 |
| 1996/12/20 | 2,670 | 2,670 | 2,640 | 2,650 | 49,000 |
| 1996/12/19 | 2,770 | 2,780 | 2,670 | 2,670 | 37,500 |
| 1996/12/18 | 2,830 | 2,830 | 2,720 | 2,780 | 35,700 |
| 1996/12/17 | 2,900 | 2,900 | 2,790 | 2,820 | 74,600 |
| 1996/12/16 | 2,970 | 2,980 | 2,930 | 2,930 | 27,600 |
| 1996/12/13 | 2,960 | 2,980 | 2,950 | 2,970 | 27,100 |
| 1996/12/12 | 2,990 | 3,010 | 2,990 | 2,990 | 41,400 |
| 1996/12/11 | 3,000 | 3,020 | 2,990 | 3,000 | 25,800 |
| 1996/12/10 | 3,010 | 3,050 | 3,000 | 3,020 | 35,900 |
| 1996/12/09 | 3,030 | 3,050 | 2,950 | 3,000 | 52,600 |
| 1996/12/06 | 3,160 | 3,170 | 3,010 | 3,010 | 45,800 |
| 1996/12/05 | 3,200 | 3,220 | 3,160 | 3,160 | 50,300 |
| 1996/12/04 | 3,230 | 3,290 | 3,200 | 3,200 | 17,100 |
| 1996/12/03 | 3,360 | 3,360 | 3,290 | 3,300 | 19,300 |
| 1996/12/02 | 3,380 | 3,390 | 3,360 | 3,360 | 28,000 |
| 1996/11/29 | 3,400 | 3,410 | 3,390 | 3,400 | 15,400 |
| 1996/11/28 | 3,460 | 3,460 | 3,410 | 3,420 | 13,900 |
| 1996/11/27 | 3,460 | 3,490 | 3,440 | 3,450 | 4,800 |
| 1996/11/26 | 3,360 | 3,490 | 3,360 | 3,460 | 15,500 |
| 1996/11/25 | 3,550 | 3,550 | 3,450 | 3,460 | 21,500 |
| 1996/11/22 | 3,690 | 3,690 | 3,650 | 3,690 | 27,200 |
| 1996/11/21 | 3,600 | 3,670 | 3,580 | 3,670 | 24,900 |
| 1996/11/20 | 3,500 | 3,580 | 3,500 | 3,580 | 13,100 |
| 1996/11/19 | 3,450 | 3,470 | 3,410 | 3,470 | 11,800 |
| 1996/11/18 | 3,440 | 3,440 | 3,400 | 3,440 | 22,900 |
| 1996/11/15 | 3,620 | 3,620 | 3,400 | 3,410 | 21,900 |
| 1996/11/14 | 3,650 | 3,650 | 3,610 | 3,620 | 42,000 |
| 1996/11/13 | 3,700 | 3,700 | 3,640 | 3,640 | 15,400 |
| 1996/11/12 | 3,750 | 3,770 | 3,740 | 3,740 | 24,600 |
| 1996/11/11 | 3,710 | 3,760 | 3,710 | 3,750 | 71,200 |
| 1996/11/08 | 3,670 | 3,710 | 3,670 | 3,710 | 26,900 |
| 1996/11/07 | 3,650 | 3,660 | 3,640 | 3,640 | 67,800 |
| 1996/11/06 | 3,650 | 3,650 | 3,630 | 3,640 | 18,100 |
| 1996/11/05 | 3,650 | 3,660 | 3,640 | 3,640 | 33,600 |
| 1996/11/01 | 3,600 | 3,650 | 3,600 | 3,630 | 41,900 |
| 1996/10/31 | 3,570 | 3,590 | 3,550 | 3,590 | 54,300 |
| 1996/10/30 | 3,700 | 3,770 | 3,570 | 3,570 | 30,000 |
| 1996/10/29 | 3,720 | 3,720 | 3,700 | 3,700 | 3,500 |
| 1996/10/28 | 3,700 | 3,750 | 3,630 | 3,700 | 30,300 |
| 1996/10/25 | 3,650 | 3,700 | 3,600 | 3,700 | 27,400 |
| 1996/10/24 | 3,710 | 3,800 | 3,700 | 3,750 | 9,400 |
| 1996/10/23 | 3,850 | 3,860 | 3,800 | 3,810 | 28,500 |
| 1996/10/22 | 3,900 | 3,920 | 3,850 | 3,910 | 14,300 |
| 1996/10/21 | 4,000 | 4,010 | 4,000 | 4,000 | 5,300 |
| 1996/10/18 | 4,020 | 4,020 | 4,000 | 4,000 | 9,200 |
| 1996/10/17 | 4,030 | 4,050 | 3,990 | 4,040 | 11,400 |
| 1996/10/16 | 4,160 | 4,160 | 4,090 | 4,100 | 20,000 |
| 1996/10/15 | 4,030 | 4,130 | 4,010 | 4,130 | 18,900 |
| 1996/10/14 | 4,140 | 4,140 | 4,020 | 4,050 | 14,300 |
| 1996/10/11 | 4,120 | 4,140 | 4,110 | 4,140 | 10,900 |
| 1996/10/09 | 4,140 | 4,200 | 4,140 | 4,140 | 6,100 |
| 1996/10/08 | 4,190 | 4,220 | 4,120 | 4,220 | 9,600 |
| 1996/10/07 | 4,140 | 4,150 | 4,130 | 4,140 | 8,000 |
| 1996/10/04 | 4,270 | 4,270 | 4,010 | 4,120 | 19,600 |
| 1996/10/03 | 4,310 | 4,330 | 4,290 | 4,290 | 20,800 |
| 1996/10/02 | 4,350 | 4,360 | 4,350 | 4,350 | 25,000 |
| 1996/10/01 | 4,350 | 4,350 | 4,330 | 4,330 | 21,600 |
| 1996/09/30 | 4,320 | 4,350 | 4,310 | 4,350 | 12,000 |
| 1996/09/27 | 4,320 | 4,320 | 4,300 | 4,320 | 11,400 |
| 1996/09/26 | 4,310 | 4,330 | 4,300 | 4,300 | 8,100 |
| 1996/09/25 | 4,350 | 4,350 | 4,320 | 4,330 | 34,400 |
| 1996/09/24 | 4,350 | 4,370 | 4,340 | 4,370 | 10,600 |
| 1996/09/20 | 4,350 | 4,390 | 4,350 | 4,350 | 5,000 |
| 1996/09/19 | 4,390 | 4,440 | 4,390 | 4,430 | 2,900 |
| 1996/09/18 | 4,440 | 4,440 | 4,390 | 4,400 | 6,800 |
| 1996/09/17 | 4,390 | 4,490 | 4,390 | 4,490 | 11,100 |
| 1996/09/13 | 4,310 | 4,440 | 4,300 | 4,440 | 24,500 |
| 1996/09/12 | 4,300 | 4,330 | 4,290 | 4,310 | 24,100 |
| 1996/09/11 | 4,420 | 4,420 | 4,300 | 4,400 | 70,100 |
| 1996/09/10 | 4,450 | 4,460 | 4,410 | 4,420 | 9,500 |
| 1996/09/09 | 4,450 | 4,450 | 4,420 | 4,450 | 5,700 |
| 1996/09/06 | 4,600 | 4,600 | 4,440 | 4,490 | 14,100 |
| 1996/09/05 | 4,450 | 4,600 | 4,420 | 4,600 | 16,700 |
| 1996/09/04 | 4,420 | 4,450 | 4,410 | 4,420 | 8,100 |
| 1996/09/03 | 4,400 | 4,480 | 4,400 | 4,430 | 11,600 |
| 1996/09/02 | 4,780 | 4,810 | 4,500 | 4,500 | 27,200 |
| 1996/08/30 | 4,510 | 4,800 | 4,480 | 4,800 | 13,000 |
| 1996/08/29 | 4,700 | 4,700 | 4,650 | 4,650 | 26,600 |
| 1996/08/28 | 4,450 | 4,600 | 4,450 | 4,600 | 9,000 |
| 1996/08/27 | 4,430 | 4,510 | 4,400 | 4,500 | 21,500 |
| 1996/08/26 | 4,420 | 4,480 | 4,420 | 4,430 | 30,800 |
| 1996/08/23 | 4,350 | 4,440 | 4,320 | 4,400 | 28,400 |
| 1996/08/22 | 4,400 | 4,400 | 4,300 | 4,300 | 9,500 |
| 1996/08/21 | 4,310 | 4,400 | 4,300 | 4,400 | 11,200 |
| 1996/08/20 | 4,500 | 4,510 | 4,400 | 4,400 | 4,500 |
| 1996/08/19 | 4,500 | 4,530 | 4,500 | 4,510 | 6,800 |
| 1996/08/16 | 4,550 | 4,580 | 4,540 | 4,550 | 26,200 |
| 1996/08/15 | 4,610 | 4,610 | 4,530 | 4,530 | 16,900 |
| 1996/08/14 | 4,550 | 4,610 | 4,510 | 4,600 | 10,900 |
| 1996/08/13 | 4,620 | 4,620 | 4,600 | 4,600 | 22,500 |
| 1996/08/12 | 4,620 | 4,640 | 4,620 | 4,620 | 5,800 |
| 1996/08/09 | 4,670 | 4,670 | 4,630 | 4,650 | 17,900 |
| 1996/08/08 | 4,670 | 4,670 | 4,620 | 4,670 | 6,000 |
| 1996/08/07 | 4,640 | 4,690 | 4,630 | 4,690 | 7,500 |
| 1996/08/06 | 4,630 | 4,640 | 4,630 | 4,630 | 1,900 |
| 1996/08/05 | 4,610 | 4,630 | 4,600 | 4,630 | 36,100 |
| 1996/08/02 | 4,800 | 4,800 | 4,550 | 4,600 | 32,800 |
| 1996/08/01 | 4,830 | 4,830 | 4,800 | 4,800 | 19,100 |
| 1996/07/31 | 4,890 | 4,890 | 4,790 | 4,830 | 44,400 |
| 1996/07/30 | 4,880 | 4,900 | 4,880 | 4,890 | 8,500 |
| 1996/07/29 | 4,900 | 4,900 | 4,880 | 4,900 | 34,900 |
| 1996/07/26 | 4,900 | 4,900 | 4,850 | 4,900 | 47,300 |
| 1996/07/25 | 4,910 | 4,930 | 4,850 | 4,900 | 19,400 |
| 1996/07/24 | 4,970 | 4,970 | 4,880 | 4,900 | 41,300 |
| 1996/07/23 | 5,000 | 5,000 | 4,960 | 4,970 | 10,000 |
| 1996/07/22 | 5,110 | 5,150 | 4,970 | 5,000 | 10,900 |
| 1996/07/19 | 5,180 | 5,190 | 5,160 | 5,180 | 7,800 |
| 1996/07/18 | 5,150 | 5,190 | 5,150 | 5,180 | 7,500 |
| 1996/07/17 | 5,160 | 5,190 | 5,150 | 5,150 | 7,400 |
| 1996/07/16 | 5,220 | 5,220 | 5,160 | 5,200 | 8,800 |
| 1996/07/15 | 5,200 | 5,200 | 5,160 | 5,200 | 4,200 |
| 1996/07/12 | 5,250 | 5,250 | 5,160 | 5,200 | 11,700 |
| 1996/07/11 | 5,250 | 5,300 | 5,200 | 5,300 | 13,500 |
| 1996/07/10 | 5,290 | 5,300 | 5,250 | 5,300 | 6,400 |
| 1996/07/09 | 5,200 | 5,300 | 5,200 | 5,300 | 2,500 |
| 1996/07/08 | 5,300 | 5,300 | 5,200 | 5,200 | 1,200 |
| 1996/07/05 | 5,310 | 5,350 | 5,250 | 5,300 | 14,000 |
| 1996/07/04 | 5,350 | 5,400 | 5,300 | 5,310 | 9,900 |
| 1996/07/03 | 5,400 | 5,400 | 5,350 | 5,400 | 16,700 |
| 1996/07/02 | 5,390 | 5,400 | 5,300 | 5,400 | 14,700 |
| 1996/07/01 | 5,300 | 5,350 | 5,250 | 5,300 | 13,600 |
| 1996/06/28 | 5,250 | 5,300 | 5,200 | 5,300 | 18,100 |
| 1996/06/27 | 5,140 | 5,350 | 5,140 | 5,240 | 17,900 |
| 1996/06/26 | 5,130 | 5,150 | 5,120 | 5,150 | 8,300 |
| 1996/06/25 | 5,110 | 5,150 | 5,110 | 5,130 | 8,600 |
| 1996/06/24 | 5,150 | 5,150 | 5,110 | 5,150 | 16,600 |
| 1996/06/21 | 5,030 | 5,100 | 5,030 | 5,100 | 11,400 |
| 1996/06/20 | 5,000 | 5,020 | 5,000 | 5,000 | 24,600 |
| 1996/06/19 | 5,070 | 5,090 | 5,050 | 5,090 | 34,400 |
| 1996/06/18 | 5,160 | 5,170 | 5,070 | 5,100 | 2,000 |
| 1996/06/17 | 5,190 | 5,220 | 5,060 | 5,060 | 8,800 |
| 1996/06/14 | 5,200 | 5,210 | 5,150 | 5,190 | 28,200 |
| 1996/06/13 | 5,080 | 5,200 | 5,080 | 5,150 | 4,600 |
| 1996/06/12 | 5,080 | 5,080 | 5,050 | 5,070 | 18,900 |
| 1996/06/11 | 5,080 | 5,100 | 5,060 | 5,080 | 11,600 |
| 1996/06/10 | 5,050 | 5,080 | 5,050 | 5,060 | 2,600 |
| 1996/06/07 | 5,080 | 5,100 | 5,050 | 5,050 | 19,300 |
| 1996/06/06 | 5,100 | 5,100 | 5,080 | 5,080 | 20,200 |
| 1996/06/05 | 5,130 | 5,130 | 5,080 | 5,080 | 16,200 |
| 1996/06/04 | 5,080 | 5,110 | 5,080 | 5,090 | 16,700 |
| 1996/06/03 | 5,130 | 5,130 | 5,080 | 5,120 | 40,700 |
| 1996/05/31 | 5,140 | 5,140 | 5,110 | 5,130 | 19,700 |
| 1996/05/30 | 5,150 | 5,150 | 5,070 | 5,120 | 15,000 |
| 1996/05/29 | 5,180 | 5,200 | 5,150 | 5,160 | 47,200 |
| 1996/05/28 | 5,200 | 5,240 | 5,180 | 5,180 | 10,000 |
| 1996/05/27 | 5,190 | 5,300 | 5,180 | 5,230 | 31,700 |
| 1996/05/24 | 5,200 | 5,210 | 5,190 | 5,200 | 33,100 |
| 1996/05/23 | 5,400 | 5,400 | 5,180 | 5,350 | 17,900 |
| 1996/05/22 | 5,350 | 5,410 | 5,300 | 5,400 | 65,900 |
| 1996/05/21 | 5,400 | 5,500 | 5,400 | 5,450 | 23,700 |
| 1996/05/20 | 5,400 | 5,440 | 5,400 | 5,440 | 43,000 |
| 1996/05/17 | 5,440 | 5,440 | 5,370 | 5,400 | 64,900 |
| 1996/05/16 | 5,500 | 5,550 | 5,450 | 5,470 | 43,700 |
| 1996/05/15 | 5,470 | 5,530 | 5,470 | 5,500 | 49,100 |
| 1996/05/14 | 5,410 | 5,450 | 5,390 | 5,440 | 15,400 |
| 1996/05/13 | 5,450 | 5,470 | 5,380 | 5,390 | 11,800 |
| 1996/05/10 | 5,290 | 5,370 | 5,290 | 5,350 | 29,000 |
| 1996/05/09 | 5,370 | 5,370 | 5,280 | 5,280 | 32,800 |
| 1996/05/08 | 5,410 | 5,410 | 5,340 | 5,350 | 40,500 |
| 1996/05/07 | 5,470 | 5,470 | 5,370 | 5,440 | 18,700 |
| 1996/05/02 | 5,380 | 5,470 | 5,360 | 5,470 | 22,800 |
| 1996/05/01 | 5,240 | 5,390 | 5,240 | 5,370 | 30,300 |
| 1996/04/30 | 5,170 | 5,240 | 5,170 | 5,240 | 54,400 |
| 1996/04/26 | 5,230 | 5,230 | 5,150 | 5,150 | 21,300 |
| 1996/04/25 | 5,280 | 5,280 | 5,210 | 5,240 | 26,900 |
| 1996/04/24 | 5,350 | 5,350 | 5,290 | 5,300 | 23,500 |
| 1996/04/23 | 5,320 | 5,370 | 5,300 | 5,350 | 13,600 |
| 1996/04/22 | 5,170 | 5,300 | 5,170 | 5,300 | 15,900 |
| 1996/04/19 | 5,130 | 5,130 | 5,000 | 5,100 | 59,000 |
| 1996/04/18 | 5,110 | 5,190 | 5,110 | 5,130 | 37,200 |
| 1996/04/17 | 5,150 | 5,190 | 5,130 | 5,130 | 30,000 |
| 1996/04/16 | 5,190 | 5,200 | 5,150 | 5,170 | 26,800 |
| 1996/04/15 | 5,200 | 5,240 | 5,180 | 5,190 | 22,500 |
| 1996/04/12 | 5,320 | 5,320 | 5,260 | 5,300 | 34,000 |
| 1996/04/11 | 5,260 | 5,320 | 5,260 | 5,320 | 10,000 |
| 1996/04/10 | 5,250 | 5,350 | 5,250 | 5,340 | 18,500 |
| 1996/04/09 | 5,250 | 5,350 | 5,180 | 5,350 | 21,700 |
| 1996/04/08 | 5,260 | 5,370 | 5,250 | 5,370 | 7,500 |
| 1996/04/05 | 5,260 | 5,300 | 5,200 | 5,250 | 26,200 |
| 1996/04/04 | 5,350 | 5,360 | 5,300 | 5,300 | 6,800 |
| 1996/04/03 | 5,250 | 5,450 | 5,250 | 5,450 | 54,000 |
| 1996/04/02 | 5,470 | 5,480 | 5,300 | 5,350 | 35,200 |
| 1996/04/01 | 5,250 | 5,500 | 5,220 | 5,450 | 61,700 |
| 1996/03/29 | 5,200 | 5,240 | 5,170 | 5,190 | 109,700 |
| 1996/03/28 | 5,270 | 5,270 | 5,230 | 5,250 | 55,500 |
| 1996/03/27 | 5,390 | 5,390 | 5,210 | 5,230 | 22,800 |
| 1996/03/26 | 5,460 | 5,460 | 5,360 | 5,400 | 22,300 |
| 1996/03/25 | 5,410 | 5,480 | 5,410 | 5,480 | 24,200 |
| 1996/03/22 | 5,620 | 5,620 | 5,490 | 5,490 | 35,600 |
| 1996/03/21 | 5,630 | 5,680 | 5,600 | 5,630 | 53,900 |
| 1996/03/19 | 5,170 | 5,230 | 5,170 | 5,230 | 21,100 |
| 1996/03/18 | 5,150 | 5,150 | 5,110 | 5,120 | 38,800 |
| 1996/03/15 | 5,260 | 5,260 | 5,040 | 5,150 | 42,900 |
| 1996/03/14 | 5,400 | 5,400 | 5,290 | 5,290 | 19,600 |
| 1996/03/13 | 5,460 | 5,460 | 5,350 | 5,350 | 20,500 |
| 1996/03/12 | 5,510 | 5,550 | 5,450 | 5,500 | 3,900 |
| 1996/03/11 | 5,550 | 5,610 | 5,550 | 5,610 | 13,200 |
| 1996/03/08 | 5,550 | 5,550 | 5,500 | 5,550 | 8,500 |
| 1996/03/07 | 5,510 | 5,510 | 5,450 | 5,500 | 9,500 |
| 1996/03/06 | 5,510 | 5,560 | 5,510 | 5,510 | 1,800 |
| 1996/03/05 | 5,500 | 5,600 | 5,500 | 5,500 | 5,300 |
| 1996/03/04 | 5,600 | 5,620 | 5,540 | 5,540 | 9,400 |
| 1996/03/01 | 5,600 | 5,600 | 5,550 | 5,600 | 42,300 |
| 1996/02/29 | 5,620 | 5,640 | 5,560 | 5,560 | 14,800 |
| 1996/02/28 | 5,600 | 5,640 | 5,450 | 5,610 | 16,300 |
| 1996/02/27 | 5,750 | 5,750 | 5,650 | 5,650 | 8,700 |
| 1996/02/26 | 5,830 | 5,830 | 5,700 | 5,700 | 14,400 |
| 1996/02/23 | 5,900 | 5,900 | 5,760 | 5,800 | 14,200 |
| 1996/02/22 | 6,040 | 6,040 | 5,950 | 5,980 | 32,900 |
| 1996/02/21 | 6,100 | 6,120 | 6,080 | 6,100 | 55,800 |
| 1996/02/20 | 6,090 | 6,100 | 6,060 | 6,100 | 87,400 |
| 1996/02/19 | 6,070 | 6,100 | 6,040 | 6,070 | 17,000 |
| 1996/02/16 | 6,000 | 6,060 | 6,000 | 6,010 | 57,000 |
| 1996/02/15 | 5,900 | 5,990 | 5,900 | 5,950 | 25,600 |
| 1996/02/14 | 5,910 | 5,990 | 5,900 | 5,900 | 25,000 |
| 1996/02/13 | 5,850 | 5,910 | 5,830 | 5,900 | 50,100 |
| 1996/02/09 | 5,800 | 5,850 | 5,700 | 5,830 | 39,200 |
| 1996/02/08 | 5,840 | 5,840 | 5,770 | 5,780 | 13,900 |
| 1996/02/07 | 5,880 | 5,880 | 5,760 | 5,850 | 14,800 |
| 1996/02/06 | 5,900 | 5,910 | 5,800 | 5,860 | 23,100 |
| 1996/02/05 | 5,980 | 6,010 | 5,950 | 5,950 | 66,700 |
| 1996/02/02 | 5,900 | 6,000 | 5,880 | 5,960 | 129,500 |
| 1996/02/01 | 5,980 | 5,990 | 5,870 | 5,990 | 46,100 |
| 1996/01/31 | 6,000 | 6,050 | 5,950 | 5,980 | 37,000 |
| 1996/01/30 | 5,750 | 5,850 | 5,750 | 5,850 | 46,500 |
| 1996/01/29 | 5,890 | 5,890 | 5,700 | 5,700 | 25,000 |
| 1996/01/26 | 5,990 | 5,990 | 5,910 | 5,910 | 14,100 |
| 1996/01/25 | 5,900 | 5,910 | 5,870 | 5,890 | 45,200 |
| 1996/01/24 | 5,950 | 5,970 | 5,880 | 5,900 | 72,500 |
| 1996/01/23 | 6,000 | 6,050 | 5,930 | 5,990 | 60,400 |
| 1996/01/22 | 6,100 | 6,100 | 6,000 | 6,040 | 22,900 |
| 1996/01/19 | 5,980 | 6,180 | 5,930 | 6,140 | 102,400 |
| 1996/01/18 | 5,920 | 5,960 | 5,880 | 5,960 | 96,100 |
| 1996/01/17 | 6,000 | 6,000 | 5,840 | 5,880 | 137,400 |
| 1996/01/16 | 5,840 | 6,000 | 5,770 | 5,970 | 285,000 |
| 1996/01/12 | 5,590 | 5,850 | 5,590 | 5,700 | 142,700 |
| 1996/01/11 | 5,520 | 5,540 | 5,470 | 5,540 | 121,300 |
| 1996/01/10 | 5,420 | 5,550 | 5,390 | 5,490 | 148,300 |
| 1996/01/09 | 5,380 | 5,400 | 5,310 | 5,370 | 136,800 |
| 1996/01/08 | 5,330 | 5,330 | 5,250 | 5,300 | 79,100 |
| 1996/01/05 | 5,200 | 5,230 | 5,160 | 5,230 | 68,900 |
| 1996/01/04 | 5,190 | 5,200 | 5,110 | 5,200 | 37,500 |