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 |
---|---|---|---|---|---|
2008/12/30 | 1,875 | 1,912 | 1,875 | 1,909 | 4,600 |
2008/12/29 | 1,800 | 1,860 | 1,785 | 1,860 | 9,800 |
2008/12/26 | 1,799 | 1,830 | 1,770 | 1,809 | 3,600 |
2008/12/25 | 1,760 | 1,789 | 1,760 | 1,789 | 500 |
2008/12/24 | 1,792 | 1,798 | 1,762 | 1,790 | 7,300 |
2008/12/22 | 1,752 | 1,765 | 1,741 | 1,762 | 9,300 |
2008/12/19 | 1,749 | 1,774 | 1,725 | 1,753 | 13,400 |
2008/12/18 | 1,740 | 1,764 | 1,724 | 1,740 | 31,800 |
2008/12/17 | 1,750 | 1,755 | 1,730 | 1,755 | 28,400 |
2008/12/16 | 1,705 | 1,747 | 1,700 | 1,718 | 24,000 |
2008/12/15 | 1,686 | 1,724 | 1,661 | 1,698 | 29,300 |
2008/12/12 | 1,799 | 1,799 | 1,662 | 1,686 | 76,500 |
2008/12/11 | 1,650 | 1,679 | 1,645 | 1,679 | 23,500 |
2008/12/10 | 1,629 | 1,650 | 1,620 | 1,640 | 19,700 |
2008/12/09 | 1,630 | 1,637 | 1,600 | 1,629 | 15,500 |
2008/12/08 | 1,599 | 1,630 | 1,599 | 1,630 | 24,900 |
2008/12/05 | 1,609 | 1,639 | 1,590 | 1,590 | 12,200 |
2008/12/04 | 1,603 | 1,645 | 1,587 | 1,609 | 11,500 |
2008/12/03 | 1,605 | 1,635 | 1,594 | 1,605 | 10,500 |
2008/12/02 | 1,620 | 1,629 | 1,592 | 1,612 | 15,900 |
2008/12/01 | 1,661 | 1,688 | 1,646 | 1,655 | 6,000 |
2008/11/28 | 1,670 | 1,723 | 1,645 | 1,691 | 15,400 |
2008/11/27 | 1,618 | 1,680 | 1,618 | 1,660 | 9,600 |
2008/11/26 | 1,628 | 1,648 | 1,618 | 1,648 | 4,700 |
2008/11/25 | 1,672 | 1,685 | 1,605 | 1,650 | 8,300 |
2008/11/21 | 1,590 | 1,626 | 1,567 | 1,610 | 15,100 |
2008/11/20 | 1,635 | 1,635 | 1,593 | 1,594 | 11,300 |
2008/11/19 | 1,646 | 1,667 | 1,613 | 1,660 | 10,000 |
2008/11/18 | 1,688 | 1,688 | 1,622 | 1,631 | 5,800 |
2008/11/17 | 1,697 | 1,697 | 1,637 | 1,659 | 5,200 |
2008/11/14 | 1,652 | 1,727 | 1,608 | 1,636 | 8,300 |
2008/11/13 | 1,620 | 1,634 | 1,606 | 1,634 | 7,900 |
2008/11/12 | 1,697 | 1,697 | 1,657 | 1,679 | 10,700 |
2008/11/11 | 1,763 | 1,763 | 1,697 | 1,697 | 9,700 |
2008/11/10 | 1,732 | 1,740 | 1,704 | 1,732 | 10,700 |
2008/11/07 | 1,748 | 1,750 | 1,680 | 1,732 | 15,100 |
2008/11/06 | 1,871 | 1,879 | 1,750 | 1,750 | 9,000 |
2008/11/05 | 1,855 | 1,950 | 1,820 | 1,950 | 23,100 |
2008/11/04 | 1,842 | 1,872 | 1,800 | 1,861 | 10,600 |
2008/10/31 | 1,818 | 1,900 | 1,815 | 1,895 | 41,700 |
2008/10/30 | 1,683 | 1,820 | 1,683 | 1,818 | 14,000 |
2008/10/29 | 1,650 | 1,750 | 1,621 | 1,653 | 29,100 |
2008/10/28 | 1,560 | 1,635 | 1,508 | 1,635 | 25,600 |
2008/10/27 | 1,540 | 1,703 | 1,540 | 1,650 | 12,100 |
2008/10/24 | 1,650 | 1,650 | 1,572 | 1,600 | 14,800 |
2008/10/23 | 1,650 | 1,706 | 1,586 | 1,706 | 12,600 |
2008/10/22 | 1,772 | 1,790 | 1,658 | 1,680 | 10,600 |
2008/10/21 | 1,788 | 1,810 | 1,765 | 1,791 | 13,900 |
2008/10/20 | 1,792 | 1,800 | 1,735 | 1,758 | 11,900 |
2008/10/17 | 1,880 | 1,880 | 1,770 | 1,792 | 13,700 |
2008/10/16 | 1,790 | 1,790 | 1,700 | 1,700 | 12,000 |
2008/10/15 | 1,824 | 1,859 | 1,770 | 1,850 | 24,300 |
2008/10/14 | 1,711 | 1,880 | 1,711 | 1,880 | 15,700 |
2008/10/10 | 1,666 | 1,700 | 1,611 | 1,630 | 42,700 |
2008/10/09 | 1,545 | 1,906 | 1,500 | 1,906 | 13,000 |
2008/10/08 | 1,740 | 1,740 | 1,600 | 1,606 | 31,400 |
2008/10/07 | 1,750 | 1,795 | 1,723 | 1,776 | 30,500 |
2008/10/06 | 1,851 | 1,885 | 1,840 | 1,846 | 18,000 |
2008/10/03 | 1,924 | 1,940 | 1,894 | 1,911 | 12,700 |
2008/10/02 | 1,947 | 1,968 | 1,932 | 1,954 | 10,000 |
2008/10/01 | 1,999 | 1,999 | 1,911 | 1,948 | 20,400 |
2008/09/30 | 1,989 | 2,050 | 1,869 | 2,020 | 17,300 |
2008/09/29 | 2,000 | 2,055 | 2,000 | 2,010 | 12,100 |
2008/09/26 | 2,025 | 2,030 | 2,000 | 2,010 | 27,900 |
2008/09/25 | 2,075 | 2,120 | 2,045 | 2,065 | 14,100 |
2008/09/24 | 2,065 | 2,110 | 2,065 | 2,085 | 8,800 |
2008/09/22 | 2,125 | 2,140 | 2,100 | 2,135 | 11,700 |
2008/09/19 | 2,060 | 2,120 | 2,050 | 2,120 | 22,200 |
2008/09/18 | 2,060 | 2,100 | 2,000 | 2,100 | 35,300 |
2008/09/17 | 2,060 | 2,065 | 2,020 | 2,065 | 10,300 |
2008/09/16 | 2,000 | 2,100 | 2,000 | 2,065 | 10,700 |
2008/09/12 | 2,100 | 2,110 | 2,075 | 2,100 | 20,100 |
2008/09/11 | 2,085 | 2,085 | 2,005 | 2,060 | 12,200 |
2008/09/10 | 2,100 | 2,135 | 2,080 | 2,110 | 13,300 |
2008/09/09 | 2,120 | 2,130 | 2,100 | 2,115 | 4,300 |
2008/09/08 | 2,060 | 2,125 | 2,060 | 2,120 | 13,400 |
2008/09/05 | 2,065 | 2,130 | 2,050 | 2,100 | 19,300 |
2008/09/04 | 2,135 | 2,135 | 2,090 | 2,095 | 8,800 |
2008/09/03 | 2,100 | 2,130 | 2,095 | 2,115 | 10,100 |
2008/09/02 | 2,100 | 2,130 | 2,055 | 2,060 | 7,900 |
2008/09/01 | 2,130 | 2,135 | 2,095 | 2,095 | 3,900 |
2008/08/29 | 2,160 | 2,185 | 2,115 | 2,130 | 12,600 |
2008/08/28 | 2,120 | 2,130 | 2,080 | 2,100 | 7,500 |
2008/08/27 | 2,110 | 2,120 | 2,100 | 2,120 | 3,400 |
2008/08/26 | 2,055 | 2,105 | 2,045 | 2,105 | 2,600 |
2008/08/25 | 2,100 | 2,115 | 2,075 | 2,090 | 7,100 |
2008/08/22 | 2,090 | 2,090 | 2,050 | 2,090 | 6,400 |
2008/08/21 | 2,070 | 2,100 | 2,050 | 2,100 | 12,900 |
2008/08/20 | 2,090 | 2,090 | 2,050 | 2,065 | 3,600 |
2008/08/19 | 2,085 | 2,095 | 2,050 | 2,060 | 6,500 |
2008/08/18 | 2,080 | 2,125 | 2,070 | 2,095 | 18,300 |
2008/08/15 | 2,055 | 2,100 | 2,035 | 2,100 | 12,100 |
2008/08/14 | 2,040 | 2,060 | 2,020 | 2,035 | 8,300 |
2008/08/13 | 2,035 | 2,045 | 2,000 | 2,025 | 19,400 |
2008/08/12 | 2,085 | 2,085 | 2,060 | 2,060 | 6,400 |
2008/08/11 | 2,095 | 2,135 | 2,090 | 2,110 | 8,500 |
2008/08/08 | 2,025 | 2,100 | 2,000 | 2,095 | 9,400 |
2008/08/07 | 2,050 | 2,085 | 2,020 | 2,025 | 10,200 |
2008/08/06 | 2,030 | 2,085 | 2,000 | 2,070 | 46,300 |
2008/08/05 | 2,030 | 2,050 | 2,005 | 2,030 | 15,100 |
2008/08/04 | 2,080 | 2,115 | 2,025 | 2,040 | 14,200 |
2008/08/01 | 2,140 | 2,170 | 2,055 | 2,085 | 28,000 |
2008/07/31 | 2,115 | 2,160 | 2,110 | 2,160 | 23,700 |
2008/07/30 | 2,025 | 2,080 | 2,020 | 2,080 | 7,200 |
2008/07/29 | 2,020 | 2,030 | 2,005 | 2,025 | 10,200 |
2008/07/28 | 2,050 | 2,075 | 2,025 | 2,045 | 10,500 |
2008/07/25 | 2,080 | 2,115 | 2,050 | 2,070 | 10,400 |
2008/07/24 | 2,055 | 2,130 | 2,055 | 2,130 | 14,900 |
2008/07/23 | 2,020 | 2,095 | 2,020 | 2,055 | 27,500 |
2008/07/22 | 2,000 | 2,050 | 2,000 | 2,050 | 23,800 |
2008/07/18 | 2,060 | 2,060 | 2,015 | 2,020 | 5,600 |
2008/07/17 | 2,045 | 2,055 | 2,020 | 2,045 | 9,500 |
2008/07/16 | 2,025 | 2,080 | 2,025 | 2,070 | 9,700 |
2008/07/15 | 2,040 | 2,080 | 1,994 | 2,020 | 18,900 |
2008/07/14 | 2,050 | 2,070 | 2,030 | 2,030 | 16,500 |
2008/07/11 | 2,085 | 2,100 | 2,075 | 2,075 | 16,600 |
2008/07/10 | 2,120 | 2,120 | 2,085 | 2,100 | 32,400 |
2008/07/09 | 2,120 | 2,135 | 2,100 | 2,120 | 12,800 |
2008/07/08 | 2,120 | 2,120 | 2,090 | 2,100 | 6,200 |
2008/07/07 | 2,130 | 2,130 | 2,115 | 2,130 | 3,800 |
2008/07/04 | 2,100 | 2,150 | 2,080 | 2,150 | 14,800 |
2008/07/03 | 2,065 | 2,080 | 2,055 | 2,070 | 12,500 |
2008/07/02 | 2,105 | 2,150 | 2,075 | 2,105 | 25,300 |
2008/07/01 | 2,105 | 2,170 | 2,095 | 2,145 | 11,600 |
2008/06/30 | 2,120 | 2,140 | 2,100 | 2,120 | 8,000 |
2008/06/27 | 2,070 | 2,125 | 2,070 | 2,085 | 11,500 |
2008/06/26 | 2,185 | 2,185 | 2,055 | 2,110 | 18,300 |
2008/06/25 | 2,100 | 2,185 | 2,100 | 2,170 | 23,800 |
2008/06/24 | 2,065 | 2,190 | 2,065 | 2,140 | 9,400 |
2008/06/23 | 2,035 | 2,120 | 2,025 | 2,105 | 9,000 |
2008/06/20 | 2,100 | 2,120 | 2,070 | 2,075 | 15,500 |
2008/06/19 | 2,120 | 2,135 | 2,080 | 2,105 | 15,500 |
2008/06/18 | 2,140 | 2,145 | 2,100 | 2,120 | 8,000 |
2008/06/17 | 2,105 | 2,140 | 2,100 | 2,100 | 19,400 |
2008/06/16 | 2,150 | 2,150 | 2,100 | 2,125 | 16,300 |
2008/06/13 | 2,105 | 2,145 | 2,080 | 2,145 | 17,800 |
2008/06/12 | 2,150 | 2,150 | 2,100 | 2,130 | 15,500 |
2008/06/11 | 2,160 | 2,175 | 2,080 | 2,155 | 33,900 |
2008/06/10 | 2,200 | 2,205 | 2,160 | 2,195 | 11,300 |
2008/06/09 | 2,120 | 2,195 | 2,120 | 2,160 | 11,500 |
2008/06/06 | 2,200 | 2,230 | 2,160 | 2,200 | 24,900 |
2008/06/05 | 2,200 | 2,235 | 2,180 | 2,210 | 13,300 |
2008/06/04 | 2,125 | 2,230 | 2,125 | 2,220 | 15,000 |
2008/06/03 | 2,150 | 2,150 | 2,110 | 2,115 | 13,500 |
2008/06/02 | 2,180 | 2,180 | 2,110 | 2,160 | 19,900 |
2008/05/30 | 2,195 | 2,195 | 2,130 | 2,145 | 22,600 |
2008/05/29 | 2,120 | 2,150 | 2,100 | 2,145 | 25,000 |
2008/05/28 | 2,190 | 2,190 | 2,100 | 2,105 | 27,000 |
2008/05/27 | 2,190 | 2,240 | 2,170 | 2,240 | 15,000 |
2008/05/26 | 2,290 | 2,290 | 2,205 | 2,230 | 25,000 |
2008/05/23 | 2,145 | 2,175 | 2,145 | 2,170 | 19,100 |
2008/05/22 | 2,050 | 2,135 | 2,020 | 2,135 | 49,400 |
2008/05/21 | 2,230 | 2,230 | 2,145 | 2,160 | 33,100 |
2008/05/20 | 2,240 | 2,260 | 2,240 | 2,250 | 9,900 |
2008/05/19 | 2,285 | 2,295 | 2,220 | 2,265 | 33,700 |
2008/05/16 | 2,340 | 2,345 | 2,280 | 2,325 | 7,700 |
2008/05/15 | 2,295 | 2,340 | 2,295 | 2,335 | 18,400 |
2008/05/14 | 2,325 | 2,330 | 2,230 | 2,295 | 18,200 |
2008/05/13 | 2,320 | 2,350 | 2,315 | 2,350 | 18,700 |
2008/05/12 | 2,310 | 2,325 | 2,310 | 2,315 | 21,200 |
2008/05/09 | 2,320 | 2,340 | 2,320 | 2,325 | 26,200 |
2008/05/08 | 2,315 | 2,370 | 2,315 | 2,350 | 21,300 |
2008/05/07 | 2,350 | 2,370 | 2,340 | 2,355 | 59,300 |
2008/05/02 | 2,240 | 2,280 | 2,220 | 2,270 | 27,500 |
2008/05/01 | 2,210 | 2,235 | 2,200 | 2,220 | 21,300 |
2008/04/30 | 2,175 | 2,215 | 2,175 | 2,200 | 32,800 |
2008/04/28 | 2,210 | 2,210 | 2,190 | 2,205 | 13,200 |
2008/04/25 | 2,190 | 2,200 | 2,165 | 2,185 | 24,500 |
2008/04/24 | 2,170 | 2,195 | 2,165 | 2,165 | 26,200 |
2008/04/23 | 2,170 | 2,200 | 2,150 | 2,165 | 26,800 |
2008/04/22 | 2,200 | 2,200 | 2,165 | 2,200 | 30,100 |
2008/04/21 | 2,200 | 2,220 | 2,180 | 2,185 | 15,600 |
2008/04/18 | 2,170 | 2,190 | 2,120 | 2,180 | 44,500 |
2008/04/17 | 2,150 | 2,195 | 2,145 | 2,190 | 38,900 |
2008/04/16 | 2,110 | 2,150 | 2,080 | 2,125 | 31,200 |
2008/04/15 | 2,070 | 2,070 | 2,025 | 2,040 | 7,300 |
2008/04/14 | 2,075 | 2,075 | 2,000 | 2,035 | 18,900 |
2008/04/11 | 2,065 | 2,090 | 2,010 | 2,090 | 27,500 |
2008/04/10 | 2,050 | 2,075 | 2,015 | 2,025 | 11,100 |
2008/04/09 | 2,165 | 2,165 | 2,065 | 2,090 | 15,900 |
2008/04/08 | 2,065 | 2,085 | 2,045 | 2,045 | 10,900 |
2008/04/07 | 2,130 | 2,130 | 2,020 | 2,055 | 21,400 |
2008/04/04 | 2,145 | 2,180 | 2,140 | 2,145 | 12,800 |
2008/04/03 | 2,200 | 2,220 | 2,140 | 2,185 | 16,000 |
2008/04/02 | 2,180 | 2,230 | 2,180 | 2,220 | 13,700 |
2008/04/01 | 2,170 | 2,190 | 2,165 | 2,180 | 14,300 |
2008/03/31 | 2,200 | 2,200 | 2,150 | 2,170 | 15,200 |
2008/03/28 | 2,175 | 2,190 | 2,155 | 2,180 | 14,900 |
2008/03/27 | 2,155 | 2,175 | 2,125 | 2,150 | 23,200 |
2008/03/26 | 2,170 | 2,200 | 2,155 | 2,175 | 18,800 |
2008/03/25 | 2,200 | 2,200 | 2,165 | 2,195 | 13,200 |
2008/03/24 | 2,200 | 2,200 | 2,175 | 2,190 | 11,000 |
2008/03/21 | 2,075 | 2,140 | 2,075 | 2,120 | 24,800 |
2008/03/19 | 2,150 | 2,150 | 2,050 | 2,070 | 15,100 |
2008/03/18 | 2,000 | 2,030 | 1,980 | 2,025 | 25,300 |
2008/03/17 | 2,080 | 2,080 | 1,980 | 2,015 | 13,700 |
2008/03/14 | 2,135 | 2,155 | 2,100 | 2,115 | 36,400 |
2008/03/13 | 2,160 | 2,205 | 2,145 | 2,175 | 17,300 |
2008/03/12 | 2,170 | 2,210 | 2,150 | 2,160 | 49,400 |
2008/03/11 | 2,165 | 2,245 | 2,150 | 2,210 | 63,700 |
2008/03/10 | 2,160 | 2,185 | 2,155 | 2,160 | 42,400 |
2008/03/07 | 2,135 | 2,185 | 2,120 | 2,170 | 30,800 |
2008/03/06 | 2,055 | 2,170 | 2,055 | 2,155 | 47,200 |
2008/03/05 | 2,030 | 2,080 | 2,030 | 2,045 | 15,500 |
2008/03/04 | 2,025 | 2,095 | 2,020 | 2,070 | 29,500 |
2008/03/03 | 2,060 | 2,085 | 2,040 | 2,065 | 34,000 |
2008/02/29 | 2,145 | 2,145 | 2,090 | 2,100 | 12,200 |
2008/02/28 | 2,100 | 2,120 | 2,080 | 2,115 | 18,200 |
2008/02/27 | 2,060 | 2,120 | 2,060 | 2,095 | 34,100 |
2008/02/26 | 2,120 | 2,125 | 2,055 | 2,055 | 33,600 |
2008/02/25 | 2,075 | 2,130 | 2,075 | 2,115 | 25,900 |
2008/02/22 | 2,055 | 2,095 | 2,035 | 2,070 | 25,300 |
2008/02/21 | 2,005 | 2,055 | 1,999 | 2,030 | 31,400 |
2008/02/20 | 2,065 | 2,065 | 1,982 | 1,982 | 20,100 |
2008/02/19 | 2,040 | 2,070 | 2,000 | 2,070 | 41,800 |
2008/02/18 | 2,000 | 2,060 | 1,970 | 2,000 | 43,300 |
2008/02/15 | 1,982 | 2,000 | 1,960 | 1,994 | 18,400 |
2008/02/14 | 1,968 | 2,000 | 1,940 | 1,989 | 42,100 |
2008/02/13 | 1,936 | 2,015 | 1,936 | 1,998 | 58,500 |
2008/02/12 | 1,861 | 1,990 | 1,860 | 1,966 | 51,100 |
2008/02/08 | 1,800 | 1,890 | 1,800 | 1,845 | 32,100 |
2008/02/07 | 1,800 | 1,850 | 1,766 | 1,830 | 43,800 |
2008/02/06 | 1,838 | 1,839 | 1,776 | 1,789 | 51,500 |
2008/02/05 | 1,940 | 1,945 | 1,876 | 1,892 | 54,700 |
2008/02/04 | 2,015 | 2,045 | 1,940 | 1,950 | 28,700 |
2008/02/01 | 2,020 | 2,035 | 1,950 | 1,982 | 32,600 |
2008/01/31 | 1,915 | 2,020 | 1,890 | 2,010 | 26,700 |
2008/01/30 | 1,906 | 1,929 | 1,886 | 1,919 | 25,600 |
2008/01/29 | 1,912 | 1,931 | 1,886 | 1,925 | 25,000 |
2008/01/28 | 1,927 | 1,955 | 1,900 | 1,910 | 21,400 |
2008/01/25 | 1,924 | 1,964 | 1,900 | 1,927 | 48,200 |
2008/01/24 | 1,980 | 1,980 | 1,862 | 1,900 | 92,400 |
2008/01/23 | 1,900 | 1,950 | 1,875 | 1,913 | 74,000 |
2008/01/22 | 1,856 | 1,920 | 1,756 | 1,904 | 61,600 |
2008/01/21 | 1,837 | 1,904 | 1,820 | 1,846 | 63,400 |
2008/01/18 | 1,807 | 1,870 | 1,796 | 1,865 | 129,000 |
2008/01/17 | 1,751 | 1,845 | 1,740 | 1,837 | 104,800 |
2008/01/16 | 1,720 | 1,736 | 1,634 | 1,691 | 206,000 |
2008/01/15 | 2,065 | 2,065 | 1,927 | 1,934 | 38,300 |
2008/01/11 | 2,185 | 2,185 | 2,065 | 2,095 | 41,100 |
2008/01/10 | 2,160 | 2,190 | 2,090 | 2,105 | 45,900 |
2008/01/09 | 2,080 | 2,150 | 2,020 | 2,150 | 33,500 |
2008/01/08 | 2,035 | 2,100 | 2,030 | 2,060 | 43,500 |
2008/01/07 | 1,961 | 2,130 | 1,935 | 2,130 | 51,300 |
2008/01/04 | 1,981 | 2,030 | 1,960 | 1,965 | 19,100 |