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 |