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
2000/12/29 1,627 1,627 1,520 1,551 5,400
2000/12/28 1,550 1,610 1,550 1,597 2,500
2000/12/27 1,630 1,630 1,550 1,551 3,000
2000/12/26 1,630 1,630 1,600 1,600 3,000
2000/12/25 1,530 1,600 1,517 1,600 1,800
2000/12/22 1,521 1,534 1,521 1,530 1,600
2000/12/21 1,500 1,520 1,490 1,520 5,700
2000/12/20 1,494 1,500 1,451 1,500 5,000
2000/12/19 1,520 1,520 1,451 1,500 18,000
2000/12/18 1,539 1,539 1,520 1,526 7,300
2000/12/15 1,592 1,592 1,555 1,555 19,900
2000/12/14 1,650 1,651 1,590 1,592 9,300
2000/12/13 1,683 1,683 1,651 1,653 2,000
2000/12/12 1,660 1,713 1,660 1,713 5,600
2000/12/11 1,651 1,700 1,650 1,660 6,700
2000/12/08 1,620 1,680 1,620 1,620 30,100
2000/12/07 1,780 1,800 1,750 1,800 5,200
2000/12/06 1,800 1,800 1,780 1,780 8,100
2000/12/05 1,811 1,847 1,800 1,800 5,200
2000/12/04 1,813 1,842 1,813 1,839 2,300
2000/12/01 1,850 1,853 1,811 1,846 9,700
2000/11/30 1,850 1,850 1,825 1,844 6,300
2000/11/29 1,847 1,850 1,821 1,848 10,700
2000/11/28 1,849 1,849 1,820 1,820 14,000
2000/11/27 1,849 1,849 1,819 1,849 2,400
2000/11/24 1,854 1,854 1,824 1,850 1,600
2000/11/22 1,816 1,874 1,816 1,854 6,100
2000/11/21 1,828 1,828 1,816 1,816 16,100
2000/11/20 1,830 1,840 1,826 1,829 6,900
2000/11/17 1,879 1,879 1,820 1,830 4,200
2000/11/16 1,845 1,845 1,830 1,830 5,900
2000/11/15 1,850 1,851 1,812 1,845 22,600
2000/11/14 1,862 1,862 1,841 1,850 6,200
2000/11/13 1,879 1,879 1,851 1,862 4,600
2000/11/10 1,857 1,879 1,850 1,879 1,900
2000/11/09 1,840 1,870 1,840 1,856 5,900
2000/11/08 1,910 1,966 1,863 1,964 5,400
2000/11/07 1,860 1,910 1,860 1,910 1,400
2000/11/06 1,953 1,955 1,948 1,950 5,900
2000/11/02 1,900 1,900 1,840 1,863 1,400
2000/11/01 1,897 1,900 1,897 1,900 1,500
2000/10/31 1,899 1,899 1,893 1,898 4,800
2000/10/30 1,830 1,848 1,829 1,848 10,300
2000/10/27 1,937 1,950 1,937 1,947 600
2000/10/26 1,850 1,940 1,850 1,934 2,300
2000/10/25 1,880 1,880 1,811 1,849 1,100
2000/10/24 1,880 1,880 1,878 1,880 3,900
2000/10/23 1,940 1,940 1,893 1,893 3,400
2000/10/20 1,947 1,960 1,901 1,901 5,400
2000/10/19 1,900 1,950 1,899 1,947 1,700
2000/10/18 1,956 1,956 1,888 1,888 8,200
2000/10/17 1,970 1,970 1,901 1,905 15,100
2000/10/16 2,040 2,040 1,980 2,000 4,400
2000/10/13 1,979 2,010 1,970 1,970 7,500
2000/10/12 2,005 2,030 1,980 1,980 4,200
2000/10/11 1,980 2,010 1,976 1,976 14,000
2000/10/10 2,065 2,220 2,065 2,090 3,100
2000/10/06 2,130 2,220 2,130 2,185 5,800
2000/10/05 2,200 2,220 2,190 2,205 4,300
2000/10/04 2,235 2,235 2,185 2,190 1,600
2000/10/03 2,200 2,255 2,200 2,240 14,400
2000/10/02 2,160 2,200 2,150 2,200 16,400
2000/09/29 2,080 2,125 2,080 2,120 16,600
2000/09/28 1,970 2,000 1,970 2,000 2,300
2000/09/27 2,010 2,095 2,010 2,075 2,000
2000/09/26 2,100 2,130 2,050 2,050 6,900
2000/09/25 2,230 2,230 2,070 2,110 3,900
2000/09/22 1,990 2,230 1,960 2,230 42,200
2000/09/21 2,070 2,195 2,070 2,190 16,300
2000/09/20 2,150 2,190 2,140 2,190 6,900
2000/09/19 2,050 2,130 2,030 2,130 9,400
2000/09/18 2,010 2,130 2,010 2,050 7,800
2000/09/14 1,960 2,035 1,960 2,035 4,500
2000/09/13 1,921 1,990 1,921 1,990 2,700
2000/09/12 1,896 1,998 1,896 1,918 2,700
2000/09/11 1,920 1,920 1,895 1,895 12,000
2000/09/08 1,980 1,999 1,905 1,920 13,800
2000/09/07 1,910 2,000 1,905 2,000 9,100
2000/09/06 1,961 1,980 1,880 1,904 14,600
2000/09/05 2,050 2,050 1,950 1,950 8,100
2000/09/04 2,050 2,100 2,045 2,050 6,800
2000/09/01 2,115 2,160 2,050 2,050 5,400
2000/08/31 2,100 2,100 2,075 2,100 3,600
2000/08/30 2,095 2,100 2,050 2,080 9,300
2000/08/29 2,150 2,150 2,070 2,120 8,600
2000/08/28 2,200 2,245 2,120 2,150 6,200
2000/08/25 2,295 2,295 2,170 2,280 11,400
2000/08/24 2,280 2,320 2,260 2,260 11,700
2000/08/23 2,240 2,275 2,240 2,260 4,900
2000/08/22 2,170 2,195 2,100 2,195 2,800
2000/08/21 2,200 2,200 2,150 2,170 1,700
2000/08/18 2,200 2,200 2,195 2,200 2,600
2000/08/17 2,150 2,200 2,150 2,200 2,200
2000/08/16 2,100 2,145 2,090 2,140 5,100
2000/08/15 2,200 2,210 2,100 2,100 6,400
2000/08/14 2,160 2,200 2,160 2,180 5,800
2000/08/11 2,290 2,290 2,280 2,280 4,000
2000/08/10 2,280 2,285 2,275 2,285 2,600
2000/08/09 2,200 2,330 2,200 2,290 1,800
2000/08/08 2,245 2,245 2,160 2,200 2,500
2000/08/07 2,250 2,250 2,210 2,250 2,700
2000/08/04 2,225 2,285 2,225 2,250 3,000
2000/08/03 2,150 2,240 2,150 2,230 1,800
2000/08/02 2,190 2,190 2,150 2,150 1,000
2000/08/01 2,190 2,200 2,160 2,190 4,600
2000/07/31 2,195 2,195 2,190 2,190 3,500
2000/07/28 2,200 2,205 2,190 2,195 5,400
2000/07/27 2,265 2,265 2,180 2,200 10,800
2000/07/26 2,255 2,270 2,255 2,270 7,400
2000/07/25 2,250 2,280 2,250 2,265 8,000
2000/07/24 2,300 2,300 2,200 2,255 2,700
2000/07/21 2,340 2,375 2,310 2,310 9,900
2000/07/19 2,340 2,340 2,335 2,340 2,200
2000/07/18 2,400 2,400 2,330 2,340 2,900
2000/07/17 2,350 2,400 2,350 2,385 4,200
2000/07/14 2,345 2,405 2,335 2,345 7,400
2000/07/13 2,335 2,455 2,335 2,345 16,200
2000/07/12 2,500 2,525 2,495 2,495 5,500
2000/07/11 2,495 2,500 2,495 2,500 2,100
2000/07/10 2,495 2,530 2,460 2,485 1,400
2000/07/07 2,455 2,495 2,450 2,490 1,800
2000/07/06 2,455 2,500 2,455 2,495 4,700
2000/07/05 2,540 2,540 2,495 2,495 2,600
2000/07/04 2,515 2,580 2,515 2,570 3,700
2000/07/03 2,495 2,515 2,495 2,510 3,400
2000/06/30 2,490 2,550 2,450 2,495 8,300
2000/06/29 2,490 2,495 2,480 2,495 4,500
2000/06/28 2,520 2,540 2,500 2,500 1,200
2000/06/27 2,490 2,520 2,470 2,520 9,700
2000/06/26 2,700 2,700 2,500 2,530 7,500
2000/06/23 2,540 2,600 2,500 2,500 2,600
2000/06/22 2,650 2,655 2,600 2,600 2,700
2000/06/21 2,600 2,655 2,595 2,655 13,300
2000/06/20 2,525 2,600 2,500 2,550 11,600
2000/06/19 2,505 2,505 2,500 2,505 4,500
2000/06/16 2,555 2,565 2,460 2,525 3,100
2000/06/15 2,500 2,565 2,485 2,565 4,400
2000/06/14 2,550 2,600 2,500 2,520 10,000
2000/06/13 2,580 2,600 2,460 2,600 8,000
2000/06/12 2,500 2,600 2,410 2,590 8,200
2000/06/09 2,480 2,600 2,480 2,600 12,200
2000/06/08 2,480 2,480 2,430 2,480 1,700
2000/06/07 2,390 2,480 2,355 2,430 3,400
2000/06/06 2,400 2,510 2,390 2,390 4,000
2000/06/05 2,450 2,475 2,450 2,465 5,400
2000/06/02 2,370 2,390 2,310 2,310 9,800
2000/06/01 2,455 2,455 2,280 2,330 3,100
2000/05/31 2,465 2,465 2,440 2,455 3,300
2000/05/30 2,580 2,580 2,455 2,465 3,600
2000/05/29 2,545 2,550 2,355 2,355 500
2000/05/26 2,600 2,600 2,495 2,550 5,400
2000/05/25 2,550 2,600 2,540 2,600 11,700
2000/05/24 2,450 2,500 2,450 2,500 16,400
2000/05/23 2,400 2,450 2,395 2,450 9,800
2000/05/22 2,400 2,400 2,360 2,360 8,200
2000/05/19 2,340 2,400 2,240 2,400 7,400
2000/05/18 2,420 2,420 2,300 2,300 5,800
2000/05/17 2,380 2,380 2,300 2,380 6,800
2000/05/16 2,480 2,480 2,400 2,420 7,000
2000/05/15 2,445 2,480 2,440 2,445 11,200
2000/05/12 2,380 2,400 2,250 2,400 4,700
2000/05/11 2,300 2,305 2,300 2,300 6,500
2000/05/10 2,400 2,400 2,355 2,365 9,500
2000/05/09 2,310 2,350 2,300 2,350 6,200
2000/05/08 2,400 2,400 2,285 2,310 7,200
2000/05/02 2,320 2,420 2,320 2,400 26,500
2000/05/01 2,340 2,340 2,260 2,300 16,500
2000/04/28 2,325 2,340 2,200 2,340 23,700
2000/04/27 2,275 2,340 2,270 2,320 18,000
2000/04/26 2,300 2,300 2,260 2,275 2,500
2000/04/25 2,295 2,295 2,255 2,260 4,400
2000/04/24 2,200 2,330 2,200 2,300 15,500
2000/04/21 2,360 2,360 2,200 2,200 2,800
2000/04/20 2,110 2,390 2,110 2,260 10,200
2000/04/19 2,100 2,115 2,080 2,115 22,700
2000/04/18 2,100 2,220 2,080 2,180 11,500
2000/04/17 2,095 2,110 2,060 2,100 3,300
2000/04/14 2,100 2,180 2,090 2,120 53,100
2000/04/13 2,150 2,165 2,100 2,100 10,500
2000/04/12 2,195 2,220 2,150 2,150 9,600
2000/04/11 2,160 2,195 2,150 2,195 22,900
2000/04/10 2,290 2,300 2,150 2,190 21,300
2000/04/07 2,100 2,350 2,100 2,300 21,900
2000/04/06 2,400 2,400 2,100 2,100 5,900
2000/04/05 2,440 2,440 2,350 2,410 1,700
2000/04/04 2,455 2,455 2,400 2,400 1,700
2000/04/03 2,420 2,500 2,420 2,430 800
2000/03/31 2,450 2,550 2,445 2,540 6,800
2000/03/30 2,535 2,560 2,530 2,540 16,400
2000/03/29 2,370 2,540 2,370 2,535 19,800
2000/03/28 2,065 2,390 2,050 2,380 13,400
2000/03/27 2,050 2,050 2,040 2,040 23,100
2000/03/24 2,170 2,170 2,050 2,100 30,900
2000/03/23 2,250 2,250 2,155 2,170 21,600
2000/03/22 2,295 2,350 2,250 2,250 41,200
2000/03/21 2,300 2,330 2,285 2,285 80,800
2000/03/17 2,385 2,720 2,300 2,300 49,500
2000/03/16 2,365 2,400 2,330 2,330 22,000
2000/03/15 2,450 2,480 2,400 2,445 8,900
2000/03/14 2,465 2,505 2,435 2,440 13,100
2000/03/13 2,520 2,520 2,400 2,505 12,200
2000/03/10 2,520 2,760 2,520 2,600 37,100
2000/03/09 2,560 2,615 2,535 2,555 20,500
2000/03/08 2,700 2,705 2,510 2,600 46,500
2000/03/07 2,900 2,900 2,750 2,750 8,800
2000/03/06 3,000 3,000 2,895 2,940 7,800
2000/03/03 3,000 3,000 2,980 3,000 4,500
2000/03/02 3,040 3,040 2,985 3,000 11,200
2000/03/01 3,000 3,000 2,980 2,995 33,000
2000/02/29 3,020 3,070 2,950 2,995 10,900
2000/02/28 3,090 3,100 3,030 3,050 2,800
2000/02/25 2,810 3,290 2,810 3,100 16,900
2000/02/24 3,300 3,350 3,280 3,310 9,600
2000/02/23 3,330 3,400 3,320 3,400 5,000
2000/02/22 3,230 3,430 3,220 3,350 4,400
2000/02/21 3,250 3,250 3,200 3,220 5,200
2000/02/18 3,300 3,350 3,300 3,300 9,100
2000/02/17 3,330 3,330 3,110 3,310 10,500
2000/02/16 3,400 3,400 3,350 3,400 11,000
2000/02/15 3,410 3,430 3,350 3,400 9,700
2000/02/14 3,360 3,420 3,330 3,410 8,200
2000/02/10 3,230 3,390 3,220 3,360 9,200
2000/02/09 3,300 3,300 3,190 3,280 8,900
2000/02/08 3,200 3,400 3,200 3,300 11,300
2000/02/07 3,270 3,270 3,200 3,200 5,800
2000/02/04 3,300 3,350 3,260 3,280 18,200
2000/02/03 3,350 3,410 3,350 3,370 7,000
2000/02/02 3,580 3,580 3,470 3,470 9,700
2000/02/01 3,550 3,580 3,400 3,450 12,500
2000/01/31 3,450 3,550 3,400 3,550 13,500
2000/01/28 3,450 3,570 3,430 3,500 25,800
2000/01/27 3,380 3,450 3,350 3,450 9,600
2000/01/26 3,370 3,450 3,370 3,430 13,300
2000/01/25 3,360 3,430 3,360 3,420 15,300
2000/01/24 3,360 3,450 3,360 3,410 2,700
2000/01/21 3,400 3,450 3,350 3,450 15,200
2000/01/20 3,090 3,450 3,090 3,450 14,000
2000/01/19 3,050 3,100 3,000 3,000 5,200
2000/01/18 2,900 3,100 2,860 3,100 10,700
2000/01/17 2,820 2,900 2,810 2,900 7,600
2000/01/14 2,845 2,845 2,830 2,840 8,900
2000/01/13 2,800 2,850 2,790 2,845 9,700
2000/01/12 2,770 2,775 2,760 2,760 7,600
2000/01/11 2,750 2,800 2,750 2,760 26,600
2000/01/07 2,320 2,545 2,320 2,530 21,100
2000/01/06 2,455 2,495 2,260 2,300 21,900
2000/01/05 2,560 2,560 2,450 2,470 25,200
2000/01/04 2,905 2,905 2,800 2,800 1,900

このページの先頭へ