日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1997/12/30 1,600 1,600 1,590 1,600 3,700
1997/12/29 1,530 1,550 1,510 1,550 4,400
1997/12/26 1,580 1,580 1,500 1,580 8,200
1997/12/25 1,510 1,600 1,510 1,590 1,600
1997/12/24 1,510 1,600 1,510 1,560 14,800
1997/12/22 1,500 1,520 1,500 1,520 12,300
1997/12/19 1,470 1,500 1,470 1,500 5,900
1997/12/18 1,500 1,550 1,490 1,550 12,700
1997/12/17 1,450 1,490 1,440 1,480 12,500
1997/12/16 1,450 1,540 1,450 1,530 25,300
1997/12/15 1,500 1,500 1,460 1,500 7,000
1997/12/12 1,530 1,530 1,480 1,500 64,100
1997/12/11 1,470 1,550 1,470 1,490 13,500
1997/12/10 1,500 1,500 1,490 1,490 1,500
1997/12/09 1,510 1,550 1,500 1,500 5,800
1997/12/08 1,510 1,510 1,510 1,510 1,300
1997/12/05 1,510 1,560 1,510 1,510 800
1997/12/04 1,510 1,530 1,510 1,510 1,300
1997/12/03 1,510 1,510 1,500 1,500 1,800
1997/12/02 1,600 1,620 1,580 1,590 14,400
1997/12/01 1,510 1,580 1,510 1,570 3,500
1997/11/28 1,580 1,600 1,570 1,580 10,600
1997/11/27 1,550 1,550 1,540 1,540 2,400
1997/11/26 1,580 1,600 1,550 1,550 3,900
1997/11/25 1,550 1,580 1,550 1,570 7,400
1997/11/21 1,600 1,620 1,600 1,620 5,300
1997/11/20 1,600 1,600 1,540 1,590 40,100
1997/11/19 1,630 1,640 1,590 1,600 11,200
1997/11/18 1,600 1,660 1,570 1,660 26,600
1997/11/17 1,510 1,600 1,510 1,600 7,100
1997/11/14 1,570 1,580 1,550 1,570 4,700
1997/11/13 1,540 1,570 1,530 1,570 28,700
1997/11/12 1,580 1,580 1,550 1,560 22,500
1997/11/11 1,570 1,590 1,550 1,550 10,400
1997/11/10 1,620 1,620 1,490 1,530 31,600
1997/11/07 1,640 1,640 1,620 1,630 13,900
1997/11/06 1,650 1,680 1,630 1,650 5,800
1997/11/05 1,690 1,690 1,630 1,630 10,800
1997/11/04 1,680 1,700 1,650 1,690 13,900
1997/10/31 1,650 1,680 1,640 1,680 6,600
1997/10/30 1,680 1,680 1,640 1,640 4,300
1997/10/29 1,660 1,660 1,630 1,630 8,300
1997/10/28 1,630 1,630 1,560 1,600 14,400
1997/10/27 1,790 1,790 1,730 1,730 7,900
1997/10/24 1,790 1,790 1,790 1,790 2,000
1997/10/23 1,830 1,830 1,800 1,830 16,500
1997/10/22 1,670 1,700 1,670 1,700 97,900
1997/10/21 1,640 1,660 1,640 1,660 27,000
1997/10/20 1,740 1,740 1,630 1,640 62,900
1997/10/17 1,780 1,780 1,720 1,740 17,800
1997/10/16 1,580 1,810 1,570 1,810 27,600
1997/10/15 1,600 1,650 1,580 1,580 39,200
1997/10/14 1,530 1,540 1,500 1,540 9,400
1997/10/13 1,600 1,600 1,510 1,540 11,000
1997/10/09 1,750 1,750 1,600 1,620 6,600
1997/10/08 1,800 1,800 1,750 1,750 2,200
1997/10/07 1,800 1,800 1,770 1,800 33,400
1997/10/06 1,820 1,820 1,770 1,770 11,000
1997/10/03 1,800 1,800 1,780 1,800 10,500
1997/10/02 1,790 1,800 1,790 1,800 8,500
1997/10/01 1,850 1,850 1,750 1,760 6,400
1997/09/30 1,990 1,990 1,930 1,950 6,500
1997/09/29 1,970 1,970 1,880 1,950 6,700
1997/09/26 1,970 1,980 1,910 1,950 44,300
1997/09/25 1,900 1,950 1,880 1,950 76,700
1997/09/24 1,940 1,950 1,900 1,910 36,500
1997/09/22 1,910 1,930 1,910 1,910 19,700
1997/09/19 2,000 2,100 2,000 2,100 4,400
1997/09/18 2,090 2,120 2,080 2,120 21,500
1997/09/17 2,100 2,110 2,100 2,110 51,200
1997/09/16 2,100 2,110 2,080 2,080 2,800
1997/09/12 2,200 2,200 2,100 2,180 22,700
1997/09/11 2,160 2,190 2,140 2,180 79,600
1997/09/10 2,160 2,180 2,150 2,160 22,000
1997/09/09 2,100 2,100 2,100 2,100 1,300
1997/09/08 2,190 2,240 2,080 2,080 59,200
1997/09/05 2,200 2,240 2,190 2,220 1,100
1997/09/04 2,200 2,220 2,200 2,220 10,900
1997/09/03 2,140 2,180 2,130 2,180 10,500
1997/09/02 2,110 2,140 2,090 2,140 11,400
1997/09/01 2,140 2,180 2,110 2,110 9,000
1997/08/29 2,170 2,170 2,130 2,170 9,000
1997/08/28 2,180 2,200 2,150 2,150 3,400
1997/08/27 2,320 2,360 2,320 2,320 8,100
1997/08/26 2,380 2,380 2,360 2,360 2,300
1997/08/25 2,370 2,400 2,370 2,370 6,700
1997/08/22 2,400 2,400 2,350 2,360 23,100
1997/08/21 2,340 2,370 2,340 2,370 17,700
1997/08/20 2,300 2,380 2,300 2,330 5,600
1997/08/19 2,260 2,260 2,240 2,260 15,200
1997/08/18 2,170 2,290 2,170 2,260 33,500
1997/08/15 2,040 2,100 2,040 2,060 16,300
1997/08/14 2,000 2,010 1,990 2,000 50,300
1997/08/13 2,080 2,080 1,950 1,970 82,700
1997/08/12 2,050 2,050 2,030 2,040 11,600
1997/08/11 2,070 2,070 1,900 1,930 12,700
1997/08/08 2,100 2,140 2,080 2,080 12,900
1997/08/07 2,210 2,210 2,110 2,140 5,700
1997/08/06 2,200 2,200 2,190 2,190 4,700
1997/08/05 2,200 2,200 2,190 2,200 9,600
1997/08/04 2,260 2,280 2,180 2,200 17,500
1997/08/01 2,310 2,310 2,180 2,180 24,600
1997/07/31 2,290 2,290 2,270 2,270 6,300
1997/07/30 2,280 2,290 2,260 2,270 24,400
1997/07/29 2,300 2,350 2,260 2,260 23,200
1997/07/28 2,390 2,390 2,360 2,380 12,700
1997/07/25 2,480 2,480 2,370 2,400 10,600
1997/07/24 2,580 2,580 2,490 2,490 12,600
1997/07/23 2,580 2,590 2,580 2,580 6,800
1997/07/22 2,580 2,580 2,580 2,580 3,400
1997/07/18 2,600 2,670 2,600 2,600 11,600
1997/07/17 2,650 2,650 2,600 2,630 18,000
1997/07/16 2,630 2,700 2,620 2,640 13,300
1997/07/15 2,630 2,630 2,600 2,620 20,100
1997/07/14 2,670 2,670 2,610 2,650 3,000
1997/07/11 2,610 2,630 2,600 2,630 1,400
1997/07/10 2,750 2,750 2,710 2,720 9,800
1997/07/09 2,750 2,750 2,740 2,750 8,800
1997/07/08 2,750 2,750 2,750 2,750 10,500
1997/07/07 2,750 2,760 2,710 2,750 11,400
1997/07/04 2,770 2,770 2,710 2,710 19,300
1997/07/03 2,790 2,790 2,770 2,770 1,000
1997/07/02 2,800 2,800 2,750 2,800 8,700
1997/07/01 2,820 2,820 2,730 2,800 22,600
1997/06/30 2,780 2,900 2,770 2,900 27,700
1997/06/27 2,730 2,800 2,720 2,800 25,300
1997/06/26 2,610 2,640 2,600 2,630 14,100
1997/06/25 2,610 2,610 2,580 2,610 15,900
1997/06/24 2,610 2,610 2,600 2,610 8,800
1997/06/23 2,610 2,610 2,600 2,610 18,900
1997/06/20 2,590 2,620 2,590 2,600 17,500
1997/06/19 2,630 2,660 2,590 2,590 16,400
1997/06/18 2,720 2,730 2,610 2,610 7,900
1997/06/17 2,750 2,790 2,730 2,730 12,200
1997/06/16 2,770 2,800 2,760 2,760 27,800
1997/06/13 2,850 2,850 2,800 2,810 17,500
1997/06/12 2,770 2,840 2,760 2,840 9,400
1997/06/11 2,800 2,850 2,780 2,780 10,000
1997/06/10 2,790 2,790 2,780 2,780 5,700
1997/06/09 2,790 2,800 2,750 2,790 10,300
1997/06/06 2,780 2,800 2,780 2,790 7,600
1997/06/05 2,780 2,810 2,760 2,790 20,300
1997/06/04 2,790 2,850 2,790 2,850 15,400
1997/06/03 2,780 2,800 2,770 2,800 17,800
1997/06/02 2,790 2,810 2,780 2,810 33,200
1997/05/30 2,790 2,820 2,770 2,800 26,100
1997/05/29 2,790 2,790 2,700 2,720 20,000
1997/05/28 2,770 2,800 2,720 2,750 16,600
1997/05/27 2,800 2,800 2,750 2,750 6,300
1997/05/26 2,680 2,820 2,680 2,820 14,400
1997/05/23 2,680 2,700 2,650 2,680 5,700
1997/05/22 2,640 2,700 2,600 2,700 4,900
1997/05/21 2,670 2,700 2,670 2,670 12,700
1997/05/20 2,680 2,700 2,630 2,630 4,000
1997/05/19 2,610 2,700 2,610 2,630 19,400
1997/05/16 2,660 2,660 2,590 2,590 55,300
1997/05/15 2,800 2,800 2,730 2,730 4,500
1997/05/14 2,800 2,850 2,800 2,800 2,700
1997/05/13 2,950 2,950 2,880 2,880 5,500
1997/05/12 2,940 2,950 2,890 2,950 14,500
1997/05/09 2,850 2,930 2,850 2,900 12,900
1997/05/08 2,920 2,980 2,920 2,940 29,700
1997/05/07 3,000 3,120 2,980 3,000 46,300
1997/05/06 2,850 2,940 2,810 2,940 25,800
1997/05/02 2,690 2,740 2,690 2,730 4,700
1997/05/01 2,620 2,740 2,620 2,700 39,400
1997/04/30 2,440 2,640 2,430 2,590 14,700
1997/04/28 2,460 2,470 2,410 2,420 7,300
1997/04/25 2,590 2,590 2,460 2,470 10,100
1997/04/24 2,590 2,650 2,590 2,610 62,200
1997/04/23 2,550 2,610 2,550 2,590 18,700
1997/04/22 2,460 2,560 2,460 2,540 8,100
1997/04/21 2,340 2,450 2,340 2,450 17,200
1997/04/18 2,240 2,320 2,240 2,320 21,000
1997/04/17 2,190 2,210 2,190 2,200 21,600
1997/04/16 2,140 2,170 2,140 2,140 42,700
1997/04/15 2,180 2,200 2,140 2,140 25,500
1997/04/14 2,130 2,130 2,130 2,130 4,600
1997/04/11 2,120 2,170 2,100 2,170 12,900
1997/04/10 2,150 2,180 2,150 2,150 9,300
1997/04/09 2,200 2,200 2,180 2,200 69,300
1997/04/08 2,240 2,240 2,180 2,190 43,000
1997/04/07 2,210 2,210 2,180 2,200 23,400
1997/04/04 2,250 2,250 2,200 2,210 31,200
1997/04/03 2,250 2,280 2,250 2,250 3,200
1997/04/02 2,250 2,280 2,250 2,250 5,900
1997/04/01 2,270 2,270 2,240 2,250 11,100
1997/03/31 2,290 2,310 2,260 2,270 9,600
1997/03/28 2,270 2,280 2,250 2,280 7,800
1997/03/27 2,260 2,280 2,250 2,250 13,700
1997/03/26 2,250 2,260 2,240 2,260 10,900
1997/03/25 2,260 2,270 2,230 2,250 80,300
1997/03/24 2,260 2,270 2,260 2,260 22,200
1997/03/21 2,260 2,260 2,230 2,260 36,600
1997/03/19 2,240 2,240 2,230 2,230 39,300
1997/03/18 2,260 2,300 2,220 2,220 129,300
1997/03/17 2,220 2,280 2,220 2,270 16,100
1997/03/14 2,210 2,260 2,200 2,260 40,200
1997/03/13 2,260 2,290 2,200 2,210 109,400
1997/03/12 2,360 2,360 2,200 2,250 18,600
1997/03/11 2,390 2,390 2,370 2,370 10,500
1997/03/10 2,400 2,400 2,380 2,390 5,200
1997/03/07 2,420 2,420 2,390 2,400 12,000
1997/03/06 2,420 2,430 2,400 2,420 10,900
1997/03/05 2,480 2,480 2,400 2,400 12,500
1997/03/04 2,520 2,520 2,480 2,480 7,800
1997/03/03 2,500 2,500 2,480 2,480 5,100
1997/02/28 2,500 2,520 2,500 2,520 8,200
1997/02/27 2,520 2,520 2,500 2,500 4,300
1997/02/26 2,610 2,610 2,550 2,550 7,800
1997/02/25 2,600 2,640 2,580 2,610 16,700
1997/02/24 2,690 2,740 2,670 2,670 17,600
1997/02/21 2,680 2,730 2,650 2,700 20,700
1997/02/20 2,600 2,690 2,560 2,690 31,300
1997/02/19 2,500 2,580 2,500 2,580 11,700
1997/02/18 2,510 2,530 2,470 2,500 29,600
1997/02/17 2,550 2,590 2,510 2,570 128,000
1997/02/14 2,510 2,570 2,500 2,530 10,700
1997/02/13 2,540 2,540 2,500 2,500 10,500
1997/02/12 2,550 2,550 2,500 2,500 7,000
1997/02/10 2,520 2,520 2,460 2,520 3,600
1997/02/07 2,550 2,550 2,450 2,520 4,800
1997/02/06 2,650 2,650 2,540 2,550 40,400
1997/02/05 2,650 2,650 2,600 2,650 44,700
1997/02/04 2,530 2,590 2,530 2,530 46,700
1997/02/03 2,570 2,570 2,450 2,450 12,100
1997/01/31 2,490 2,490 2,410 2,410 13,700
1997/01/30 2,480 2,480 2,410 2,410 7,200
1997/01/29 2,430 2,480 2,410 2,410 11,100
1997/01/28 2,430 2,430 2,410 2,430 14,400
1997/01/27 2,490 2,490 2,410 2,410 8,200
1997/01/24 2,540 2,540 2,390 2,450 42,100
1997/01/23 2,590 2,590 2,530 2,540 9,600
1997/01/22 2,500 2,590 2,500 2,550 26,600
1997/01/21 2,600 2,600 2,490 2,490 137,100
1997/01/20 2,660 2,660 2,510 2,600 21,400
1997/01/17 2,720 2,730 2,700 2,700 14,500
1997/01/16 2,750 2,760 2,720 2,750 15,900
1997/01/14 2,750 2,800 2,750 2,750 24,700
1997/01/13 2,650 2,750 2,650 2,750 13,900
1997/01/10 2,810 2,850 2,600 2,650 23,800
1997/01/09 2,830 2,860 2,820 2,850 27,900
1997/01/08 2,900 2,900 2,820 2,830 9,800
1997/01/07 2,910 2,950 2,870 2,940 20,900
1997/01/06 2,880 2,880 2,870 2,870 4,900

このページの先頭へ