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 |
---|---|---|---|---|---|
2011/12/30 | 1,833 | 1,833 | 1,820 | 1,820 | 6,800 |
2011/12/29 | 1,798 | 1,803 | 1,792 | 1,793 | 1,600 |
2011/12/28 | 1,823 | 1,823 | 1,796 | 1,802 | 1,400 |
2011/12/27 | 1,789 | 1,813 | 1,788 | 1,813 | 3,800 |
2011/12/26 | 1,825 | 1,825 | 1,795 | 1,795 | 2,400 |
2011/12/22 | 1,830 | 1,839 | 1,819 | 1,825 | 1,300 |
2011/12/21 | 1,835 | 1,842 | 1,803 | 1,839 | 28,400 |
2011/12/20 | 1,809 | 1,819 | 1,807 | 1,819 | 3,000 |
2011/12/19 | 1,811 | 1,811 | 1,788 | 1,800 | 6,100 |
2011/12/16 | 1,817 | 1,837 | 1,810 | 1,812 | 5,700 |
2011/12/15 | 1,844 | 1,844 | 1,784 | 1,790 | 6,300 |
2011/12/14 | 1,830 | 1,843 | 1,818 | 1,828 | 2,000 |
2011/12/13 | 1,817 | 1,843 | 1,817 | 1,842 | 3,100 |
2011/12/12 | 1,831 | 1,831 | 1,813 | 1,822 | 3,200 |
2011/12/09 | 1,825 | 1,843 | 1,821 | 1,831 | 14,400 |
2011/12/08 | 1,836 | 1,845 | 1,817 | 1,836 | 900 |
2011/12/07 | 1,843 | 1,844 | 1,806 | 1,842 | 3,900 |
2011/12/06 | 1,791 | 1,845 | 1,791 | 1,818 | 7,400 |
2011/12/05 | 1,825 | 1,825 | 1,786 | 1,791 | 3,000 |
2011/12/02 | 1,825 | 1,825 | 1,785 | 1,809 | 2,300 |
2011/12/01 | 1,787 | 1,810 | 1,787 | 1,806 | 2,200 |
2011/11/30 | 1,796 | 1,799 | 1,766 | 1,786 | 9,800 |
2011/11/29 | 1,825 | 1,825 | 1,798 | 1,814 | 11,500 |
2011/11/28 | 1,797 | 1,824 | 1,780 | 1,810 | 4,600 |
2011/11/25 | 1,800 | 1,811 | 1,788 | 1,797 | 6,200 |
2011/11/24 | 1,802 | 1,802 | 1,791 | 1,802 | 4,400 |
2011/11/22 | 1,792 | 1,825 | 1,792 | 1,810 | 10,500 |
2011/11/21 | 1,782 | 1,817 | 1,782 | 1,811 | 2,000 |
2011/11/18 | 1,800 | 1,800 | 1,756 | 1,782 | 12,700 |
2011/11/17 | 1,780 | 1,809 | 1,758 | 1,801 | 8,500 |
2011/11/16 | 1,762 | 1,779 | 1,754 | 1,765 | 9,000 |
2011/11/15 | 1,757 | 1,762 | 1,748 | 1,759 | 4,700 |
2011/11/14 | 1,700 | 1,790 | 1,700 | 1,761 | 9,100 |
2011/11/11 | 1,730 | 1,755 | 1,663 | 1,695 | 21,800 |
2011/11/10 | 1,780 | 1,780 | 1,735 | 1,745 | 18,100 |
2011/11/09 | 1,771 | 1,795 | 1,771 | 1,785 | 6,000 |
2011/11/08 | 1,755 | 1,784 | 1,755 | 1,771 | 8,800 |
2011/11/07 | 1,764 | 1,765 | 1,745 | 1,756 | 7,500 |
2011/11/04 | 1,751 | 1,784 | 1,750 | 1,765 | 14,700 |
2011/11/02 | 1,760 | 1,770 | 1,724 | 1,745 | 19,900 |
2011/11/01 | 1,815 | 1,815 | 1,752 | 1,760 | 20,700 |
2011/10/31 | 1,826 | 1,864 | 1,825 | 1,826 | 17,700 |
2011/10/28 | 1,854 | 1,870 | 1,820 | 1,820 | 30,500 |
2011/10/27 | 1,871 | 1,873 | 1,811 | 1,860 | 15,300 |
2011/10/26 | 1,850 | 1,940 | 1,847 | 1,890 | 15,800 |
2011/10/25 | 1,884 | 1,929 | 1,860 | 1,869 | 16,800 |
2011/10/24 | 1,898 | 1,914 | 1,886 | 1,890 | 4,100 |
2011/10/21 | 1,888 | 1,901 | 1,888 | 1,901 | 1,500 |
2011/10/20 | 1,880 | 1,912 | 1,880 | 1,892 | 5,400 |
2011/10/19 | 1,930 | 1,930 | 1,885 | 1,885 | 9,800 |
2011/10/18 | 1,922 | 1,981 | 1,922 | 1,948 | 9,200 |
2011/10/17 | 1,947 | 1,955 | 1,920 | 1,923 | 12,100 |
2011/10/14 | 1,904 | 1,947 | 1,904 | 1,917 | 11,700 |
2011/10/13 | 1,981 | 1,983 | 1,910 | 1,938 | 12,400 |
2011/10/12 | 2,000 | 2,001 | 1,951 | 1,991 | 12,200 |
2011/10/11 | 1,950 | 2,035 | 1,938 | 1,998 | 27,200 |
2011/10/07 | 1,917 | 1,932 | 1,906 | 1,918 | 8,900 |
2011/10/06 | 1,890 | 1,922 | 1,889 | 1,916 | 16,100 |
2011/10/05 | 1,900 | 1,909 | 1,873 | 1,889 | 14,600 |
2011/10/04 | 1,859 | 1,900 | 1,836 | 1,884 | 18,100 |
2011/10/03 | 1,885 | 1,885 | 1,851 | 1,860 | 13,600 |
2011/09/30 | 1,880 | 1,939 | 1,872 | 1,885 | 17,000 |
2011/09/29 | 1,855 | 1,888 | 1,851 | 1,873 | 9,400 |
2011/09/28 | 1,818 | 1,892 | 1,815 | 1,858 | 15,800 |
2011/09/27 | 1,790 | 1,830 | 1,790 | 1,824 | 17,400 |
2011/09/26 | 1,825 | 1,830 | 1,783 | 1,783 | 16,600 |
2011/09/22 | 1,855 | 1,856 | 1,825 | 1,825 | 13,900 |
2011/09/21 | 1,882 | 1,910 | 1,855 | 1,855 | 11,800 |
2011/09/20 | 1,900 | 1,904 | 1,873 | 1,881 | 8,100 |
2011/09/16 | 1,955 | 1,955 | 1,867 | 1,867 | 25,400 |
2011/09/15 | 1,957 | 1,980 | 1,917 | 1,955 | 7,600 |
2011/09/14 | 1,950 | 1,958 | 1,910 | 1,956 | 7,400 |
2011/09/13 | 1,916 | 1,938 | 1,910 | 1,910 | 3,800 |
2011/09/12 | 1,908 | 1,930 | 1,895 | 1,915 | 4,100 |
2011/09/09 | 1,900 | 1,948 | 1,900 | 1,927 | 13,700 |
2011/09/08 | 1,927 | 1,927 | 1,870 | 1,900 | 33,100 |
2011/09/07 | 1,937 | 1,937 | 1,909 | 1,927 | 11,500 |
2011/09/06 | 1,914 | 1,914 | 1,894 | 1,900 | 6,400 |
2011/09/05 | 1,942 | 1,942 | 1,905 | 1,923 | 3,100 |
2011/09/02 | 1,938 | 1,960 | 1,923 | 1,937 | 14,100 |
2011/09/01 | 1,906 | 1,935 | 1,870 | 1,928 | 5,900 |
2011/08/31 | 1,896 | 1,929 | 1,838 | 1,866 | 11,100 |
2011/08/30 | 1,900 | 1,929 | 1,890 | 1,915 | 9,000 |
2011/08/29 | 1,893 | 1,893 | 1,864 | 1,890 | 2,800 |
2011/08/26 | 1,885 | 1,885 | 1,859 | 1,870 | 6,700 |
2011/08/25 | 1,918 | 1,918 | 1,880 | 1,880 | 5,100 |
2011/08/24 | 1,907 | 1,907 | 1,863 | 1,886 | 5,700 |
2011/08/23 | 1,920 | 1,926 | 1,895 | 1,907 | 5,700 |
2011/08/22 | 1,920 | 1,920 | 1,895 | 1,895 | 3,600 |
2011/08/19 | 1,910 | 1,949 | 1,910 | 1,921 | 4,700 |
2011/08/18 | 1,964 | 1,964 | 1,929 | 1,940 | 2,800 |
2011/08/17 | 1,928 | 1,950 | 1,911 | 1,926 | 3,100 |
2011/08/16 | 1,969 | 1,969 | 1,930 | 1,947 | 7,300 |
2011/08/15 | 1,960 | 1,976 | 1,954 | 1,957 | 7,300 |
2011/08/12 | 1,960 | 1,960 | 1,915 | 1,937 | 4,600 |
2011/08/11 | 1,910 | 1,950 | 1,906 | 1,928 | 11,800 |
2011/08/10 | 1,954 | 1,977 | 1,923 | 1,948 | 12,000 |
2011/08/09 | 1,894 | 1,952 | 1,892 | 1,940 | 18,600 |
2011/08/08 | 1,910 | 1,950 | 1,910 | 1,934 | 6,100 |
2011/08/05 | 1,950 | 1,954 | 1,930 | 1,930 | 12,500 |
2011/08/04 | 1,977 | 1,977 | 1,948 | 1,951 | 5,200 |
2011/08/03 | 2,000 | 2,000 | 1,957 | 1,957 | 6,600 |
2011/08/02 | 2,031 | 2,035 | 2,021 | 2,022 | 13,700 |
2011/08/01 | 1,969 | 2,081 | 1,967 | 2,081 | 9,900 |
2011/07/29 | 1,980 | 1,985 | 1,948 | 1,953 | 5,800 |
2011/07/28 | 1,957 | 1,986 | 1,951 | 1,972 | 6,200 |
2011/07/27 | 1,998 | 1,998 | 1,916 | 1,985 | 13,200 |
2011/07/26 | 1,913 | 1,990 | 1,913 | 1,980 | 14,200 |
2011/07/25 | 1,909 | 1,914 | 1,906 | 1,906 | 3,400 |
2011/07/22 | 1,888 | 1,909 | 1,887 | 1,909 | 4,500 |
2011/07/21 | 1,900 | 1,904 | 1,873 | 1,888 | 6,300 |
2011/07/20 | 1,910 | 1,910 | 1,890 | 1,900 | 6,500 |
2011/07/19 | 1,899 | 1,930 | 1,899 | 1,910 | 5,600 |
2011/07/15 | 1,929 | 1,929 | 1,889 | 1,899 | 13,900 |
2011/07/14 | 1,909 | 1,920 | 1,903 | 1,903 | 6,900 |
2011/07/13 | 1,910 | 1,924 | 1,910 | 1,916 | 4,800 |
2011/07/12 | 1,925 | 1,935 | 1,916 | 1,920 | 4,100 |
2011/07/11 | 1,954 | 1,958 | 1,931 | 1,958 | 7,500 |
2011/07/08 | 1,961 | 1,969 | 1,955 | 1,955 | 26,900 |
2011/07/07 | 1,970 | 1,972 | 1,953 | 1,962 | 8,000 |
2011/07/06 | 1,956 | 1,969 | 1,937 | 1,968 | 12,500 |
2011/07/05 | 1,924 | 1,958 | 1,924 | 1,947 | 13,500 |
2011/07/04 | 1,922 | 1,942 | 1,922 | 1,936 | 6,300 |
2011/07/01 | 1,930 | 1,930 | 1,912 | 1,919 | 5,600 |
2011/06/30 | 1,918 | 1,930 | 1,902 | 1,930 | 7,000 |
2011/06/29 | 1,911 | 1,921 | 1,900 | 1,901 | 18,900 |
2011/06/28 | 1,920 | 1,920 | 1,905 | 1,909 | 4,800 |
2011/06/27 | 1,939 | 1,939 | 1,910 | 1,912 | 6,200 |
2011/06/24 | 1,950 | 1,950 | 1,940 | 1,940 | 5,900 |
2011/06/23 | 1,964 | 1,964 | 1,920 | 1,950 | 16,100 |
2011/06/22 | 1,955 | 1,965 | 1,952 | 1,965 | 9,000 |
2011/06/21 | 1,934 | 1,970 | 1,933 | 1,955 | 1,700 |
2011/06/20 | 1,946 | 1,979 | 1,934 | 1,944 | 2,500 |
2011/06/17 | 1,930 | 1,930 | 1,898 | 1,906 | 16,700 |
2011/06/16 | 1,921 | 1,933 | 1,910 | 1,911 | 3,600 |
2011/06/15 | 1,920 | 1,942 | 1,920 | 1,935 | 2,000 |
2011/06/14 | 1,934 | 1,942 | 1,901 | 1,920 | 1,600 |
2011/06/13 | 1,914 | 1,950 | 1,914 | 1,934 | 2,500 |
2011/06/10 | 1,912 | 1,945 | 1,910 | 1,914 | 18,200 |
2011/06/09 | 1,933 | 1,933 | 1,903 | 1,914 | 5,700 |
2011/06/08 | 1,910 | 1,960 | 1,910 | 1,933 | 2,100 |
2011/06/07 | 1,910 | 1,922 | 1,908 | 1,916 | 7,300 |
2011/06/06 | 1,951 | 1,970 | 1,930 | 1,939 | 3,200 |
2011/06/03 | 1,960 | 1,960 | 1,907 | 1,911 | 9,300 |
2011/06/02 | 1,932 | 1,995 | 1,932 | 1,984 | 2,700 |
2011/06/01 | 1,980 | 1,988 | 1,963 | 1,988 | 2,900 |
2011/05/31 | 1,959 | 1,989 | 1,959 | 1,979 | 7,100 |
2011/05/30 | 1,920 | 1,942 | 1,909 | 1,939 | 3,100 |
2011/05/27 | 1,942 | 1,942 | 1,927 | 1,927 | 3,900 |
2011/05/26 | 1,914 | 1,945 | 1,914 | 1,943 | 4,600 |
2011/05/25 | 1,918 | 1,919 | 1,899 | 1,913 | 2,900 |
2011/05/24 | 1,895 | 1,919 | 1,895 | 1,919 | 7,300 |
2011/05/23 | 1,857 | 1,900 | 1,857 | 1,895 | 7,500 |
2011/05/20 | 1,870 | 1,901 | 1,848 | 1,886 | 13,200 |
2011/05/19 | 1,857 | 1,864 | 1,834 | 1,851 | 8,400 |
2011/05/18 | 1,811 | 1,832 | 1,810 | 1,817 | 24,000 |
2011/05/17 | 1,844 | 1,844 | 1,811 | 1,811 | 10,000 |
2011/05/16 | 1,887 | 1,887 | 1,841 | 1,843 | 15,300 |
2011/05/13 | 1,930 | 1,930 | 1,849 | 1,852 | 26,500 |
2011/05/12 | 2,000 | 2,000 | 1,928 | 1,930 | 8,800 |
2011/05/11 | 2,018 | 2,035 | 2,005 | 2,010 | 18,100 |
2011/05/10 | 2,060 | 2,060 | 2,010 | 2,018 | 7,700 |
2011/05/09 | 2,160 | 2,160 | 2,076 | 2,076 | 5,900 |
2011/05/06 | 2,058 | 2,214 | 2,008 | 2,178 | 43,100 |
2011/05/02 | 1,953 | 1,983 | 1,953 | 1,968 | 4,100 |
2011/04/28 | 1,920 | 2,019 | 1,920 | 2,003 | 7,700 |
2011/04/27 | 1,915 | 1,916 | 1,888 | 1,898 | 2,400 |
2011/04/26 | 1,892 | 1,892 | 1,874 | 1,875 | 2,900 |
2011/04/25 | 1,887 | 1,911 | 1,887 | 1,897 | 1,800 |
2011/04/22 | 1,871 | 1,913 | 1,871 | 1,913 | 1,900 |
2011/04/21 | 1,906 | 1,907 | 1,893 | 1,907 | 1,700 |
2011/04/20 | 1,946 | 1,946 | 1,914 | 1,914 | 2,100 |
2011/04/19 | 1,914 | 1,947 | 1,914 | 1,947 | 3,200 |
2011/04/18 | 1,932 | 1,953 | 1,932 | 1,941 | 4,300 |
2011/04/15 | 1,902 | 1,944 | 1,886 | 1,932 | 8,900 |
2011/04/14 | 1,873 | 1,926 | 1,872 | 1,902 | 5,000 |
2011/04/13 | 1,866 | 1,879 | 1,866 | 1,872 | 4,500 |
2011/04/12 | 1,870 | 1,873 | 1,860 | 1,867 | 5,800 |
2011/04/11 | 1,884 | 1,900 | 1,884 | 1,892 | 4,700 |
2011/04/08 | 1,854 | 1,891 | 1,854 | 1,884 | 5,800 |
2011/04/07 | 1,866 | 1,870 | 1,850 | 1,854 | 9,700 |
2011/04/06 | 1,923 | 1,923 | 1,862 | 1,866 | 3,800 |
2011/04/05 | 1,931 | 1,936 | 1,873 | 1,883 | 10,500 |
2011/04/04 | 1,997 | 2,000 | 1,930 | 1,947 | 5,400 |
2011/04/01 | 2,055 | 2,100 | 1,997 | 1,997 | 3,800 |
2011/03/31 | 2,036 | 2,105 | 2,036 | 2,105 | 5,200 |
2011/03/30 | 1,950 | 2,061 | 1,950 | 2,061 | 7,700 |
2011/03/29 | 1,949 | 1,958 | 1,946 | 1,950 | 6,300 |
2011/03/28 | 1,910 | 1,950 | 1,910 | 1,950 | 7,600 |
2011/03/25 | 2,000 | 2,000 | 1,943 | 1,950 | 3,600 |
2011/03/24 | 1,974 | 2,000 | 1,974 | 1,977 | 4,300 |
2011/03/23 | 2,000 | 2,010 | 1,962 | 2,000 | 6,100 |
2011/03/22 | 2,109 | 2,109 | 2,000 | 2,000 | 9,900 |
2011/03/18 | 1,907 | 1,990 | 1,907 | 1,929 | 7,200 |
2011/03/17 | 1,850 | 2,008 | 1,850 | 1,895 | 11,500 |
2011/03/16 | 1,760 | 2,001 | 1,760 | 1,856 | 26,700 |
2011/03/15 | 1,905 | 1,905 | 1,505 | 1,705 | 37,900 |
2011/03/14 | 2,090 | 2,090 | 2,005 | 2,005 | 12,500 |
2011/03/11 | 2,165 | 2,165 | 2,110 | 2,115 | 25,600 |
2011/03/10 | 2,136 | 2,137 | 2,100 | 2,101 | 5,900 |
2011/03/09 | 2,169 | 2,169 | 2,136 | 2,136 | 2,000 |
2011/03/08 | 2,141 | 2,169 | 2,119 | 2,119 | 3,700 |
2011/03/07 | 2,195 | 2,195 | 2,131 | 2,141 | 7,400 |
2011/03/04 | 2,185 | 2,200 | 2,167 | 2,186 | 1,900 |
2011/03/03 | 2,155 | 2,180 | 2,155 | 2,171 | 3,600 |
2011/03/02 | 2,180 | 2,180 | 2,142 | 2,142 | 2,800 |
2011/03/01 | 2,189 | 2,220 | 2,179 | 2,213 | 3,400 |
2011/02/28 | 2,193 | 2,211 | 2,151 | 2,189 | 5,800 |
2011/02/25 | 2,164 | 2,200 | 2,157 | 2,163 | 4,800 |
2011/02/24 | 2,223 | 2,223 | 2,155 | 2,163 | 6,100 |
2011/02/23 | 2,215 | 2,225 | 2,210 | 2,212 | 8,800 |
2011/02/22 | 2,210 | 2,217 | 2,187 | 2,187 | 4,900 |
2011/02/21 | 2,222 | 2,229 | 2,214 | 2,214 | 3,900 |
2011/02/18 | 2,266 | 2,266 | 2,214 | 2,216 | 3,500 |
2011/02/17 | 2,204 | 2,250 | 2,204 | 2,249 | 8,300 |
2011/02/16 | 2,222 | 2,222 | 2,200 | 2,204 | 4,600 |
2011/02/15 | 2,270 | 2,270 | 2,239 | 2,239 | 2,200 |
2011/02/14 | 2,241 | 2,250 | 2,227 | 2,231 | 4,300 |
2011/02/10 | 2,221 | 2,250 | 2,221 | 2,241 | 4,400 |
2011/02/09 | 2,250 | 2,250 | 2,246 | 2,249 | 1,000 |
2011/02/08 | 2,274 | 2,280 | 2,252 | 2,252 | 5,300 |
2011/02/07 | 2,264 | 2,277 | 2,200 | 2,256 | 5,900 |
2011/02/04 | 2,300 | 2,326 | 2,237 | 2,265 | 6,800 |
2011/02/03 | 2,250 | 2,312 | 2,220 | 2,288 | 11,300 |
2011/02/02 | 2,182 | 2,266 | 2,182 | 2,255 | 8,900 |
2011/02/01 | 2,202 | 2,202 | 2,164 | 2,171 | 3,500 |
2011/01/31 | 2,260 | 2,260 | 2,174 | 2,230 | 8,600 |
2011/01/28 | 2,204 | 2,205 | 2,175 | 2,180 | 9,800 |
2011/01/27 | 2,206 | 2,218 | 2,200 | 2,204 | 7,200 |
2011/01/26 | 2,207 | 2,233 | 2,181 | 2,208 | 3,900 |
2011/01/25 | 2,269 | 2,269 | 2,230 | 2,249 | 4,300 |
2011/01/24 | 2,220 | 2,240 | 2,200 | 2,231 | 4,800 |
2011/01/21 | 2,300 | 2,300 | 2,170 | 2,170 | 9,800 |
2011/01/20 | 2,223 | 2,272 | 2,219 | 2,264 | 6,600 |
2011/01/19 | 2,266 | 2,266 | 2,244 | 2,251 | 4,000 |
2011/01/18 | 2,257 | 2,274 | 2,250 | 2,265 | 3,400 |
2011/01/17 | 2,290 | 2,309 | 2,290 | 2,296 | 3,300 |
2011/01/14 | 2,290 | 2,300 | 2,280 | 2,298 | 10,600 |
2011/01/13 | 2,265 | 2,285 | 2,247 | 2,271 | 8,500 |
2011/01/12 | 2,267 | 2,268 | 2,218 | 2,244 | 7,300 |
2011/01/11 | 2,195 | 2,220 | 2,167 | 2,217 | 10,600 |
2011/01/07 | 2,187 | 2,187 | 2,151 | 2,161 | 6,700 |
2011/01/06 | 2,135 | 2,154 | 2,129 | 2,153 | 13,800 |
2011/01/05 | 2,159 | 2,165 | 2,125 | 2,130 | 7,800 |
2011/01/04 | 2,216 | 2,216 | 2,119 | 2,119 | 7,100 |