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 |
|---|---|---|---|---|---|
| 2002/12/30 | 2,975 | 2,975 | 2,950 | 2,950 | 900 |
| 2002/12/27 | 3,000 | 3,010 | 2,980 | 2,980 | 4,100 |
| 2002/12/26 | 2,730 | 2,990 | 2,730 | 2,990 | 3,700 |
| 2002/12/25 | 2,955 | 2,960 | 2,720 | 2,725 | 4,900 |
| 2002/12/24 | 2,800 | 2,995 | 2,800 | 2,995 | 15,200 |
| 2002/12/20 | 2,800 | 2,830 | 2,740 | 2,800 | 20,300 |
| 2002/12/19 | 2,800 | 2,805 | 2,795 | 2,805 | 10,800 |
| 2002/12/18 | 2,800 | 2,805 | 2,800 | 2,800 | 8,700 |
| 2002/12/17 | 2,825 | 2,835 | 2,770 | 2,775 | 28,900 |
| 2002/12/16 | 2,790 | 2,900 | 2,790 | 2,820 | 10,800 |
| 2002/12/13 | 2,865 | 2,900 | 2,860 | 2,865 | 43,600 |
| 2002/12/12 | 2,950 | 2,975 | 2,925 | 2,940 | 2,800 |
| 2002/12/11 | 2,900 | 2,995 | 2,900 | 2,920 | 5,300 |
| 2002/12/10 | 2,870 | 2,925 | 2,870 | 2,895 | 14,500 |
| 2002/12/09 | 2,965 | 2,965 | 2,890 | 2,890 | 8,900 |
| 2002/12/06 | 3,100 | 3,100 | 2,900 | 2,965 | 6,500 |
| 2002/12/05 | 3,020 | 3,100 | 3,020 | 3,100 | 8,600 |
| 2002/12/04 | 3,050 | 3,100 | 3,010 | 3,010 | 4,400 |
| 2002/12/03 | 2,980 | 3,100 | 2,980 | 3,100 | 12,200 |
| 2002/12/02 | 3,080 | 3,100 | 2,980 | 3,030 | 18,500 |
| 2002/11/29 | 2,980 | 3,090 | 2,980 | 3,080 | 16,600 |
| 2002/11/28 | 3,090 | 3,100 | 3,050 | 3,080 | 25,700 |
| 2002/11/27 | 3,050 | 3,080 | 3,000 | 3,060 | 7,200 |
| 2002/11/26 | 3,090 | 3,090 | 3,030 | 3,060 | 2,700 |
| 2002/11/25 | 3,000 | 3,090 | 2,995 | 3,040 | 9,900 |
| 2002/11/22 | 3,020 | 3,020 | 2,990 | 3,000 | 5,000 |
| 2002/11/21 | 3,010 | 3,080 | 2,990 | 3,010 | 3,300 |
| 2002/11/20 | 2,855 | 3,080 | 2,855 | 3,060 | 6,700 |
| 2002/11/19 | 2,890 | 2,930 | 2,845 | 2,910 | 6,200 |
| 2002/11/18 | 3,140 | 3,140 | 2,905 | 2,950 | 3,400 |
| 2002/11/15 | 3,170 | 3,170 | 2,950 | 2,950 | 4,800 |
| 2002/11/14 | 3,010 | 3,200 | 3,010 | 3,130 | 13,200 |
| 2002/11/13 | 3,150 | 3,150 | 2,950 | 3,010 | 5,200 |
| 2002/11/12 | 2,900 | 3,200 | 2,900 | 3,190 | 15,000 |
| 2002/11/11 | 2,965 | 2,965 | 2,855 | 2,870 | 5,900 |
| 2002/11/08 | 3,000 | 3,140 | 2,985 | 2,990 | 5,600 |
| 2002/11/07 | 3,010 | 3,120 | 3,000 | 3,000 | 6,100 |
| 2002/11/06 | 3,240 | 3,240 | 3,130 | 3,130 | 14,100 |
| 2002/11/05 | 3,200 | 3,240 | 3,110 | 3,240 | 5,700 |
| 2002/11/01 | 3,090 | 3,100 | 3,000 | 3,000 | 1,800 |
| 2002/10/31 | 2,920 | 3,110 | 2,920 | 3,100 | 8,900 |
| 2002/10/30 | 3,120 | 3,120 | 3,050 | 3,110 | 13,900 |
| 2002/10/29 | 3,240 | 3,240 | 3,120 | 3,120 | 3,600 |
| 2002/10/28 | 3,140 | 3,250 | 3,100 | 3,250 | 14,900 |
| 2002/10/25 | 2,980 | 3,150 | 2,965 | 3,150 | 8,600 |
| 2002/10/24 | 2,975 | 2,980 | 2,930 | 2,980 | 6,800 |
| 2002/10/23 | 3,080 | 3,080 | 2,975 | 2,980 | 7,300 |
| 2002/10/22 | 3,080 | 3,130 | 3,030 | 3,030 | 7,300 |
| 2002/10/21 | 3,130 | 3,180 | 3,070 | 3,070 | 11,600 |
| 2002/10/18 | 3,010 | 3,130 | 3,010 | 3,060 | 11,400 |
| 2002/10/17 | 3,100 | 3,150 | 3,050 | 3,050 | 5,200 |
| 2002/10/16 | 3,100 | 3,130 | 3,020 | 3,050 | 6,500 |
| 2002/10/15 | 3,030 | 3,100 | 3,030 | 3,070 | 7,100 |
| 2002/10/11 | 3,100 | 3,100 | 3,000 | 3,000 | 16,900 |
| 2002/10/10 | 3,030 | 3,110 | 3,020 | 3,110 | 8,200 |
| 2002/10/09 | 3,060 | 3,060 | 3,010 | 3,020 | 5,700 |
| 2002/10/08 | 2,950 | 2,995 | 2,950 | 2,970 | 10,200 |
| 2002/10/07 | 2,955 | 2,970 | 2,940 | 2,950 | 11,600 |
| 2002/10/04 | 3,010 | 3,150 | 3,000 | 3,100 | 11,400 |
| 2002/10/03 | 3,130 | 3,130 | 3,020 | 3,060 | 12,200 |
| 2002/10/02 | 3,000 | 3,100 | 2,950 | 3,030 | 23,500 |
| 2002/10/01 | 3,000 | 3,010 | 2,910 | 3,010 | 45,100 |
| 2002/09/30 | 3,060 | 3,100 | 3,020 | 3,020 | 31,000 |
| 2002/09/27 | 3,110 | 3,180 | 3,100 | 3,160 | 321,200 |
| 2002/09/26 | 3,250 | 3,250 | 3,090 | 3,100 | 5,500 |
| 2002/09/25 | 3,370 | 3,370 | 3,200 | 3,250 | 34,400 |
| 2002/09/24 | 3,290 | 3,370 | 3,280 | 3,370 | 21,700 |
| 2002/09/20 | 3,160 | 3,260 | 3,150 | 3,190 | 26,500 |
| 2002/09/19 | 3,030 | 3,220 | 3,030 | 3,160 | 14,800 |
| 2002/09/18 | 2,950 | 3,000 | 2,910 | 2,975 | 15,400 |
| 2002/09/17 | 2,950 | 3,030 | 2,950 | 3,000 | 20,700 |
| 2002/09/13 | 2,800 | 2,875 | 2,800 | 2,860 | 47,600 |
| 2002/09/12 | 3,130 | 3,130 | 2,945 | 3,010 | 6,600 |
| 2002/09/11 | 3,050 | 3,120 | 3,050 | 3,120 | 39,800 |
| 2002/09/10 | 2,900 | 3,050 | 2,895 | 3,040 | 11,700 |
| 2002/09/09 | 2,885 | 2,910 | 2,885 | 2,910 | 11,700 |
| 2002/09/06 | 2,930 | 2,935 | 2,890 | 2,925 | 11,100 |
| 2002/09/05 | 2,935 | 2,950 | 2,850 | 2,930 | 8,600 |
| 2002/09/04 | 2,910 | 2,910 | 2,820 | 2,850 | 15,400 |
| 2002/09/03 | 2,870 | 2,920 | 2,750 | 2,870 | 8,700 |
| 2002/09/02 | 2,980 | 2,985 | 2,950 | 2,950 | 12,800 |
| 2002/08/30 | 2,900 | 3,000 | 2,865 | 2,980 | 21,500 |
| 2002/08/29 | 2,940 | 2,975 | 2,860 | 2,860 | 19,300 |
| 2002/08/28 | 3,150 | 3,150 | 2,950 | 3,030 | 15,700 |
| 2002/08/27 | 3,220 | 3,220 | 3,060 | 3,120 | 67,600 |
| 2002/08/26 | 3,370 | 3,370 | 3,250 | 3,320 | 8,200 |
| 2002/08/23 | 3,380 | 3,380 | 3,300 | 3,370 | 23,100 |
| 2002/08/22 | 3,140 | 3,400 | 3,140 | 3,390 | 22,700 |
| 2002/08/21 | 3,230 | 3,290 | 3,230 | 3,280 | 33,500 |
| 2002/08/20 | 3,050 | 3,230 | 3,050 | 3,230 | 45,500 |
| 2002/08/19 | 3,000 | 3,130 | 2,960 | 3,110 | 30,600 |
| 2002/08/16 | 2,980 | 3,050 | 2,950 | 3,050 | 17,600 |
| 2002/08/15 | 3,000 | 3,080 | 3,000 | 3,080 | 24,000 |
| 2002/08/14 | 2,900 | 3,010 | 2,885 | 3,000 | 28,000 |
| 2002/08/13 | 2,820 | 2,960 | 2,820 | 2,935 | 15,100 |
| 2002/08/12 | 2,830 | 2,970 | 2,830 | 2,900 | 16,000 |
| 2002/08/09 | 2,780 | 3,000 | 2,780 | 3,000 | 15,000 |
| 2002/08/08 | 2,840 | 2,870 | 2,750 | 2,780 | 9,000 |
| 2002/08/07 | 2,985 | 2,985 | 2,840 | 2,875 | 900 |
| 2002/08/06 | 3,000 | 3,010 | 2,985 | 2,995 | 53,000 |
| 2002/08/05 | 2,995 | 3,070 | 2,980 | 3,000 | 38,500 |
| 2002/08/02 | 2,760 | 3,050 | 2,760 | 3,000 | 53,200 |
| 2002/08/01 | 2,730 | 2,805 | 2,730 | 2,800 | 7,700 |
| 2002/07/31 | 2,800 | 2,800 | 2,730 | 2,730 | 6,800 |
| 2002/07/30 | 2,890 | 2,950 | 2,860 | 2,860 | 3,000 |
| 2002/07/29 | 2,850 | 2,890 | 2,850 | 2,870 | 48,200 |
| 2002/07/26 | 2,935 | 2,935 | 2,800 | 2,850 | 17,500 |
| 2002/07/25 | 2,875 | 2,980 | 2,875 | 2,950 | 30,000 |
| 2002/07/24 | 2,755 | 2,850 | 2,715 | 2,850 | 32,600 |
| 2002/07/23 | 2,680 | 2,800 | 2,680 | 2,755 | 24,000 |
| 2002/07/22 | 2,720 | 2,880 | 2,720 | 2,800 | 78,300 |
| 2002/07/19 | 2,565 | 2,655 | 2,555 | 2,645 | 24,900 |
| 2002/07/18 | 2,565 | 2,595 | 2,540 | 2,595 | 1,600 |
| 2002/07/17 | 2,530 | 2,600 | 2,530 | 2,560 | 4,000 |
| 2002/07/16 | 2,510 | 2,630 | 2,510 | 2,530 | 24,300 |
| 2002/07/15 | 2,660 | 2,660 | 2,575 | 2,575 | 21,500 |
| 2002/07/12 | 2,655 | 2,660 | 2,610 | 2,660 | 8,300 |
| 2002/07/11 | 2,545 | 2,670 | 2,545 | 2,635 | 4,000 |
| 2002/07/10 | 2,640 | 2,680 | 2,610 | 2,625 | 2,100 |
| 2002/07/09 | 2,590 | 2,700 | 2,545 | 2,620 | 11,400 |
| 2002/07/08 | 2,725 | 2,750 | 2,590 | 2,590 | 3,100 |
| 2002/07/05 | 2,665 | 2,710 | 2,665 | 2,710 | 19,800 |
| 2002/07/04 | 2,600 | 2,705 | 2,600 | 2,705 | 6,100 |
| 2002/07/03 | 2,540 | 2,710 | 2,540 | 2,710 | 9,700 |
| 2002/07/02 | 2,560 | 2,600 | 2,500 | 2,600 | 21,200 |
| 2002/07/01 | 2,650 | 2,700 | 2,585 | 2,600 | 20,900 |
| 2002/06/28 | 2,600 | 2,650 | 2,585 | 2,640 | 20,000 |
| 2002/06/27 | 2,550 | 2,600 | 2,460 | 2,550 | 7,900 |
| 2002/06/26 | 2,485 | 2,650 | 2,470 | 2,550 | 20,500 |
| 2002/06/25 | 2,420 | 2,580 | 2,420 | 2,500 | 23,200 |
| 2002/06/24 | 2,400 | 2,420 | 2,395 | 2,420 | 13,400 |
| 2002/06/21 | 2,400 | 2,420 | 2,400 | 2,410 | 8,200 |
| 2002/06/20 | 2,400 | 2,410 | 2,390 | 2,410 | 6,200 |
| 2002/06/19 | 2,440 | 2,450 | 2,400 | 2,400 | 12,400 |
| 2002/06/18 | 2,280 | 2,440 | 2,280 | 2,440 | 8,500 |
| 2002/06/17 | 2,280 | 2,440 | 2,280 | 2,440 | 9,400 |
| 2002/06/14 | 2,290 | 2,300 | 2,270 | 2,290 | 39,800 |
| 2002/06/13 | 2,300 | 2,305 | 2,250 | 2,250 | 5,600 |
| 2002/06/12 | 2,320 | 2,350 | 2,320 | 2,325 | 2,100 |
| 2002/06/11 | 2,385 | 2,400 | 2,385 | 2,400 | 400 |
| 2002/06/10 | 2,390 | 2,440 | 2,365 | 2,385 | 2,600 |
| 2002/06/07 | 2,320 | 2,405 | 2,320 | 2,400 | 8,300 |
| 2002/06/06 | 2,320 | 2,340 | 2,320 | 2,330 | 8,700 |
| 2002/06/05 | 2,400 | 2,400 | 2,270 | 2,335 | 6,100 |
| 2002/06/04 | 2,465 | 2,475 | 2,400 | 2,425 | 6,400 |
| 2002/06/03 | 2,485 | 2,500 | 2,445 | 2,465 | 6,000 |
| 2002/05/31 | 2,400 | 2,460 | 2,400 | 2,430 | 7,300 |
| 2002/05/30 | 2,400 | 2,420 | 2,390 | 2,410 | 5,800 |
| 2002/05/29 | 2,390 | 2,415 | 2,380 | 2,400 | 9,000 |
| 2002/05/28 | 2,390 | 2,395 | 2,370 | 2,390 | 5,600 |
| 2002/05/27 | 2,305 | 2,370 | 2,280 | 2,350 | 8,200 |
| 2002/05/24 | 2,280 | 2,305 | 2,275 | 2,305 | 4,400 |
| 2002/05/23 | 2,260 | 2,280 | 2,260 | 2,265 | 85,100 |
| 2002/05/22 | 2,245 | 2,260 | 2,240 | 2,260 | 15,800 |
| 2002/05/21 | 2,240 | 2,255 | 2,230 | 2,250 | 56,300 |
| 2002/05/20 | 2,205 | 2,250 | 2,205 | 2,210 | 6,200 |
| 2002/05/17 | 2,230 | 2,265 | 2,200 | 2,200 | 4,600 |
| 2002/05/16 | 2,225 | 2,230 | 2,210 | 2,225 | 4,100 |
| 2002/05/15 | 2,200 | 2,200 | 2,185 | 2,185 | 2,800 |
| 2002/05/14 | 2,220 | 2,220 | 2,170 | 2,170 | 7,900 |
| 2002/05/13 | 2,240 | 2,240 | 2,215 | 2,215 | 4,700 |
| 2002/05/10 | 2,260 | 2,260 | 2,240 | 2,255 | 6,300 |
| 2002/05/09 | 2,370 | 2,400 | 2,345 | 2,350 | 3,100 |
| 2002/05/08 | 2,235 | 2,250 | 2,220 | 2,230 | 46,200 |
| 2002/05/07 | 2,240 | 2,245 | 2,210 | 2,230 | 14,000 |
| 2002/05/02 | 2,300 | 2,300 | 2,220 | 2,240 | 6,100 |
| 2002/05/01 | 2,245 | 2,245 | 2,225 | 2,225 | 5,500 |
| 2002/04/30 | 2,225 | 2,280 | 2,225 | 2,255 | 9,400 |
| 2002/04/26 | 2,355 | 2,385 | 2,310 | 2,345 | 7,600 |
| 2002/04/25 | 2,400 | 2,420 | 2,310 | 2,400 | 4,200 |
| 2002/04/24 | 2,400 | 2,420 | 2,395 | 2,400 | 7,000 |
| 2002/04/23 | 2,360 | 2,410 | 2,360 | 2,400 | 12,200 |
| 2002/04/22 | 2,420 | 2,435 | 2,360 | 2,430 | 5,300 |
| 2002/04/19 | 2,330 | 2,460 | 2,330 | 2,415 | 5,000 |
| 2002/04/18 | 2,425 | 2,470 | 2,405 | 2,415 | 3,600 |
| 2002/04/17 | 2,350 | 2,455 | 2,350 | 2,400 | 3,200 |
| 2002/04/16 | 2,370 | 2,500 | 2,360 | 2,490 | 3,700 |
| 2002/04/15 | 2,365 | 2,385 | 2,340 | 2,375 | 7,200 |
| 2002/04/12 | 2,430 | 2,525 | 2,405 | 2,525 | 8,700 |
| 2002/04/11 | 2,540 | 2,550 | 2,460 | 2,510 | 13,900 |
| 2002/04/10 | 2,530 | 2,540 | 2,525 | 2,540 | 14,400 |
| 2002/04/09 | 2,500 | 2,500 | 2,460 | 2,460 | 15,200 |
| 2002/04/08 | 2,460 | 2,480 | 2,460 | 2,470 | 7,000 |
| 2002/04/05 | 2,400 | 2,400 | 2,315 | 2,390 | 5,600 |
| 2002/04/04 | 2,400 | 2,490 | 2,400 | 2,405 | 12,900 |
| 2002/04/03 | 2,275 | 2,410 | 2,275 | 2,395 | 3,000 |
| 2002/04/02 | 2,250 | 2,300 | 2,240 | 2,275 | 5,800 |
| 2002/04/01 | 2,440 | 2,440 | 2,250 | 2,250 | 4,200 |
| 2002/03/29 | 2,465 | 2,465 | 2,310 | 2,400 | 12,700 |
| 2002/03/28 | 2,400 | 2,470 | 2,400 | 2,425 | 12,600 |
| 2002/03/27 | 2,310 | 2,410 | 2,310 | 2,400 | 7,000 |
| 2002/03/26 | 2,440 | 2,440 | 2,210 | 2,390 | 6,700 |
| 2002/03/25 | 2,200 | 2,300 | 2,200 | 2,260 | 3,900 |
| 2002/03/22 | 2,280 | 2,340 | 2,240 | 2,240 | 8,200 |
| 2002/03/20 | 2,335 | 2,340 | 2,275 | 2,285 | 12,000 |
| 2002/03/19 | 2,275 | 2,335 | 2,275 | 2,335 | 10,500 |
| 2002/03/18 | 2,310 | 2,310 | 2,275 | 2,275 | 6,200 |
| 2002/03/15 | 2,160 | 2,240 | 2,120 | 2,240 | 2,600 |
| 2002/03/14 | 2,050 | 2,185 | 2,050 | 2,120 | 8,300 |
| 2002/03/13 | 2,200 | 2,255 | 2,150 | 2,150 | 7,600 |
| 2002/03/12 | 2,350 | 2,350 | 2,270 | 2,280 | 4,200 |
| 2002/03/11 | 2,220 | 2,300 | 2,220 | 2,300 | 9,700 |
| 2002/03/08 | 2,345 | 2,390 | 2,300 | 2,300 | 36,600 |
| 2002/03/07 | 2,400 | 2,400 | 2,310 | 2,350 | 4,600 |
| 2002/03/06 | 2,550 | 2,550 | 2,400 | 2,425 | 11,600 |
| 2002/03/05 | 2,575 | 2,590 | 2,550 | 2,570 | 6,500 |
| 2002/03/04 | 2,540 | 2,600 | 2,475 | 2,575 | 10,100 |
| 2002/03/01 | 2,340 | 2,540 | 2,295 | 2,540 | 9,300 |
| 2002/02/28 | 2,400 | 2,550 | 2,400 | 2,540 | 8,800 |
| 2002/02/27 | 2,220 | 2,300 | 2,220 | 2,300 | 13,100 |
| 2002/02/26 | 2,240 | 2,260 | 2,235 | 2,260 | 7,200 |
| 2002/02/25 | 2,275 | 2,280 | 2,240 | 2,265 | 4,700 |
| 2002/02/22 | 2,340 | 2,340 | 2,240 | 2,280 | 4,800 |
| 2002/02/21 | 2,100 | 2,345 | 2,100 | 2,300 | 19,800 |
| 2002/02/20 | 2,020 | 2,100 | 2,020 | 2,095 | 2,200 |
| 2002/02/19 | 2,015 | 2,050 | 2,015 | 2,020 | 3,300 |
| 2002/02/18 | 2,140 | 2,140 | 2,040 | 2,135 | 1,000 |
| 2002/02/15 | 2,090 | 2,100 | 2,010 | 2,100 | 7,300 |
| 2002/02/14 | 2,120 | 2,150 | 2,095 | 2,095 | 7,200 |
| 2002/02/13 | 2,080 | 2,130 | 2,080 | 2,110 | 7,800 |
| 2002/02/12 | 2,010 | 2,080 | 2,010 | 2,080 | 6,900 |
| 2002/02/08 | 2,010 | 2,080 | 2,010 | 2,030 | 13,300 |
| 2002/02/07 | 2,020 | 2,040 | 2,015 | 2,025 | 25,500 |
| 2002/02/06 | 2,010 | 2,080 | 2,010 | 2,080 | 10,400 |
| 2002/02/05 | 2,095 | 2,095 | 2,010 | 2,090 | 3,900 |
| 2002/02/04 | 2,100 | 2,110 | 2,085 | 2,105 | 5,400 |
| 2002/02/01 | 2,120 | 2,120 | 2,080 | 2,100 | 4,400 |
| 2002/01/31 | 2,075 | 2,115 | 2,075 | 2,080 | 10,000 |
| 2002/01/30 | 2,050 | 2,080 | 2,050 | 2,080 | 1,500 |
| 2002/01/29 | 2,100 | 2,100 | 2,095 | 2,095 | 9,900 |
| 2002/01/28 | 2,150 | 2,165 | 2,100 | 2,140 | 8,800 |
| 2002/01/25 | 2,150 | 2,165 | 2,150 | 2,165 | 700 |
| 2002/01/24 | 2,200 | 2,205 | 2,190 | 2,190 | 3,900 |
| 2002/01/23 | 2,250 | 2,250 | 2,200 | 2,200 | 3,000 |
| 2002/01/22 | 2,250 | 2,250 | 2,190 | 2,240 | 4,400 |
| 2002/01/21 | 2,240 | 2,255 | 2,240 | 2,250 | 7,500 |
| 2002/01/18 | 2,215 | 2,260 | 2,215 | 2,260 | 4,000 |
| 2002/01/17 | 2,250 | 2,250 | 2,150 | 2,220 | 8,300 |
| 2002/01/16 | 2,260 | 2,265 | 2,190 | 2,260 | 8,300 |
| 2002/01/15 | 2,270 | 2,290 | 2,255 | 2,255 | 10,700 |
| 2002/01/11 | 2,300 | 2,300 | 2,270 | 2,280 | 16,200 |
| 2002/01/10 | 2,300 | 2,380 | 2,260 | 2,265 | 3,500 |
| 2002/01/09 | 2,365 | 2,365 | 2,280 | 2,305 | 8,000 |
| 2002/01/08 | 2,375 | 2,480 | 2,375 | 2,385 | 16,000 |
| 2002/01/07 | 2,550 | 2,555 | 2,535 | 2,535 | 500 |
| 2002/01/04 | 2,650 | 2,650 | 2,490 | 2,545 | 500 |