[7937 東証1部] ツツミ 日足 時系列データ

[7937 東証1部] ツツミ (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-222125.002139.002120.002122.00740015749400
2017-11-212132.002147.002110.002135.00710015134700
2017-11-202080.002138.002080.002132.001300027467800
2017-11-172121.002121.002070.002075.00870018167700
2017-11-162123.002165.002112.002121.001640034954900
2017-11-152166.002172.002111.002126.001670035758200
2017-11-142106.002179.002106.002166.002470053244800
2017-11-132040.002124.002040.002105.002330048547300
2017-11-101988.002035.001988.002027.00750015106300
2017-11-092009.002044.002009.002038.001300026341800
2017-11-082009.002009.001999.002009.0045009023700
2017-11-071982.002012.001982.002009.00610012205300
2017-11-061971.001987.001971.001982.00540010677300
2017-11-022004.002004.001968.001969.002230044129700
2017-11-012025.002025.001996.002004.001040020828800
2017-10-312024.002024.002006.002009.001320026570200
2017-10-302030.002039.002002.002024.0081200164196200
2017-10-271999.002024.001992.002020.002020040608900
2017-10-261997.001997.001986.001996.001250024885300
2017-10-252025.002025.001977.001982.001010020121400
2017-10-242006.002032.002006.002029.001030020808900
2017-10-231988.002007.001988.002006.00750014996600
2017-10-201980.001988.001974.001987.00840016668600
2017-10-192009.002009.001987.001991.001280025532600
2017-10-182007.002007.001978.001990.001110022045500
2017-10-172014.002014.001984.002007.001340026757400
2017-10-162011.002036.002006.002010.00970019530900
2017-10-132038.002038.002006.002017.001920038762800
2017-10-122015.002045.002011.002038.002220045132000
2017-10-112013.002016.002005.002015.001000020112400
2017-10-102009.002010.002000.002004.002370047499100
2017-10-062000.002013.002000.002006.001180023669600
2017-10-051997.001997.001983.001995.001060021103900
2017-10-041983.001987.001979.001979.0039007729200
2017-10-031991.001994.001970.001985.00880017476500
2017-10-021965.001982.001946.001978.001270024974100
2017-09-291958.001961.001942.001943.001270024746900
2017-09-281960.001963.001951.001956.001500029351500
2017-09-271978.001978.001936.001954.002160042383500
2017-09-262010.002016.001964.001974.004410087987000
2017-09-252009.002009.001962.001992.003130062295600
2017-09-221960.001991.001960.001983.002450048413300
2017-09-211920.001953.001920.001944.002080040196600
2017-09-201896.001923.001896.001917.002060039348000
2017-09-191879.001903.001879.001896.001910036151500
2017-09-151868.001883.001863.001876.001410026430300
2017-09-141879.001893.001871.001879.001080020328000
2017-09-131877.001891.001877.001884.0049009232200
2017-09-121868.001903.001865.001877.002650049760300
2017-09-111839.001874.001839.001868.001390025804400
2017-09-081830.001849.001830.001841.001490027324200
2017-09-071822.001848.001822.001832.00820015044100
2017-09-061862.001869.001820.001820.002300042327500
2017-09-051861.001895.001855.001863.002010037484500
2017-09-041913.001918.001853.001859.002560048093700
2017-09-011921.001929.001902.001917.00870016672400
2017-08-311894.001920.001881.001902.001420027014500
2017-08-301860.001899.001860.001886.001130021262200
2017-08-291850.001868.001850.001859.00830015417000
2017-08-281864.001875.001850.001858.00620011520300
2017-08-251860.001871.001860.001868.0029005415700
2017-08-241873.001873.001864.001864.0033006161300
2017-08-231838.001900.001838.001859.001410026245200
2017-08-221865.001872.001825.001837.002280042224600
2017-08-211880.001882.001867.001881.00620011637500
2017-08-181838.001886.001829.001863.001670030980500
2017-08-171810.001850.001810.001842.001780032568300
2017-08-161830.001833.001810.001810.001360024722300
2017-08-151858.001858.001824.001835.001490027390000
2017-08-141872.001875.001801.001823.002460045244800
2017-08-101893.001893.001871.001874.001530028759200
2017-08-091939.001939.001885.001891.001640031239500
2017-08-081960.001960.001919.001936.001160022494300
2017-08-072002.002002.001943.001963.001750034374100
2017-08-042004.002011.001990.002001.00650013015700
2017-08-031997.002005.001997.002004.00910018198900
2017-08-022003.002011.001997.001997.00630012610800
2017-08-011996.002004.001995.002003.001190023791500
2017-07-312043.002043.001996.001996.001160023387400
2017-07-282040.002049.002027.002043.001020020757700
2017-07-272040.002045.002023.002030.00980019980700
2017-07-262034.002045.002030.002040.00750015264000
2017-07-252040.002043.002029.002037.00540010993300
2017-07-242045.002052.002030.002049.00970019817100
2017-07-212079.002079.002030.002045.001550031801700
2017-07-202089.002101.002075.002079.0047009793900
2017-07-192082.002108.002075.002096.00680014244400
2017-07-182081.002086.002051.002076.001030021345700
2017-07-142090.002091.002078.002082.0045009385400
2017-07-132109.002109.002082.002084.00560011727200
2017-07-122116.002122.002107.002109.002050043358200
2017-07-112127.002150.002113.002116.00960020467600
2017-07-102114.002129.002111.002111.0039008256500
2017-07-072134.002140.002104.002113.001010021416400
2017-07-062127.002146.002126.002134.0046009815700
2017-07-052138.002155.002131.002139.00620013277000
2017-07-042130.002146.002127.002138.00710015182400
2017-07-032144.002157.002125.002128.00630013464700
2017-06-302151.002160.002119.002144.00740015856400
2017-06-292167.002167.002135.002148.00630013534300
2017-06-282168.002168.002151.002152.0027005826000
2017-06-272167.002175.002153.002171.0043009323200
2017-06-262175.002178.002162.002167.0030006507100
2017-06-232161.002174.002156.002156.0020004322000
2017-06-222147.002168.002145.002156.00710015286000
2017-06-212124.002145.002104.002127.00750015975900
2017-06-202100.002123.002099.002117.001030021765000
2017-06-192125.002133.002100.002100.00680014337300
2017-06-162099.002136.002076.002136.001780037524800
2017-06-152109.002128.002109.002115.00670014196600
2017-06-142148.002148.002118.002118.0039008324500
2017-06-132126.002140.002118.002139.0039008329200
2017-06-122132.002132.002099.002111.00490010366300
2017-06-092094.002144.002094.002132.00640013496800
2017-06-082146.002146.002094.002094.0045009534900
2017-06-072137.002146.002122.002146.00890019036400
2017-06-062152.002152.002128.002137.00730015613700
2017-06-052126.002165.002117.002152.001120024064000
2017-06-022142.002153.002106.002153.001070022894300
2017-06-012142.002158.002119.002142.001720036807800
2017-05-312059.002119.002038.002094.001640033988100
2017-05-302052.002055.002036.002044.00520010615800
2017-05-292014.002059.002014.002052.00600012255600
2017-05-262036.002039.002011.002013.00590011965900
2017-05-252020.002026.002010.002026.0042008495800
2017-05-242015.002039.002005.002023.00880017765900
2017-05-232017.002032.002013.002018.00590011938600
2017-05-222035.002057.002028.002030.00690014053200
2017-05-192075.002075.002038.002043.00710014542600
2017-05-182030.002062.002028.002056.001150023491600
2017-05-172115.002115.002076.002103.00690014470300
2017-05-162123.002123.002083.002108.001350028347800
2017-05-152117.002120.002097.002097.00520010947200
2017-05-122120.002120.002098.002110.00580012213500
2017-05-112126.002145.002120.002130.00680014473200
2017-05-102145.002145.002126.002126.00860018332500
2017-05-092126.002144.002116.002137.001000021317300
2017-05-082079.002147.002079.002147.001330028291800
2017-05-022070.002097.002068.002078.00770016005800
2017-05-012043.002062.002035.002059.0023004708900
2017-04-282082.002087.002047.002047.00680014010100
2017-04-272047.002085.002044.002055.001940040046200
2017-04-262067.002067.002030.002047.00850017410500
2017-04-252034.002053.002027.002051.00700014281600
2017-04-242049.002069.002022.002034.0048009754500
2017-04-212026.002028.001992.002007.0043008633300
2017-04-202030.002032.001983.001987.00590011787600
2017-04-192010.002023.002003.002010.00630012676800
2017-04-181996.002036.001996.002010.001140022922900
2017-04-171971.001987.001968.001987.0040007923000
2017-04-141990.002001.001974.001991.00680013495600
2017-04-132028.002028.001994.002001.00530010608900
2017-04-122035.002038.002010.002028.00970019657600
2017-04-112045.002049.002030.002035.00680013854400
2017-04-102058.002074.002051.002063.0037007632900
2017-04-072069.002088.002058.002058.00920019040500
2017-04-062122.002122.002067.002067.00950019892600
2017-04-052111.002131.002107.002112.00830017576100
2017-04-042098.002138.002098.002127.001700036062900
2017-04-032100.002158.002098.002104.001400029487200
2017-03-312099.002117.002080.002080.001500031375700
2017-03-302072.002100.002058.002099.001100022935200
2017-03-292103.002103.002080.002086.0053000111288300
2017-03-282100.002148.002100.002117.00146400309341900
2017-03-272078.002110.002078.002083.0085600178224000
2017-03-242081.002097.002068.002087.0059100123083600
2017-03-232159.002165.002056.002060.00108400231768500
2017-03-222184.002192.002168.002180.002490054362600
2017-03-212158.002211.002158.002197.002660057699200
2017-03-172161.002177.002125.002177.001740037596400
2017-03-162150.002165.002118.002164.001440030952300
2017-03-152210.002210.002150.002158.001340029318200
2017-03-142199.002209.002188.002206.00930020455200
2017-03-132167.002207.002163.002203.001780038827100
2017-03-102138.002185.002137.002167.002180046902800
2017-03-092111.002160.002111.002148.001200025612000
2017-03-082097.002120.002097.002103.00950019978700
2017-03-072074.002108.002074.002096.00940019616000
2017-03-062073.002086.002073.002077.001560032361600
2017-03-032074.002086.002072.002080.00740015376400
2017-03-022080.002096.002075.002076.001160024136700
2017-03-012070.002085.002070.002077.001100022818300
2017-02-282075.002094.002066.002081.001000020793700
2017-02-272140.002140.002068.002079.001830038565800
2017-02-242122.002158.002116.002118.002590055293600
2017-02-232121.002150.002121.002142.00850018173400
2017-02-222119.002127.002119.002121.0032006792600
2017-02-212096.002123.002079.002119.00670014137400
2017-02-202107.002119.002100.002116.00750015802900
2017-02-172091.002091.002079.002087.0044009169600
2017-02-162075.002113.002070.002090.00790016514900
2017-02-152066.002077.002057.002072.00600012415800
2017-02-142027.002060.002027.002058.001190024378800
2017-02-132000.002028.001999.002007.001050021083700
2017-02-101961.001998.001951.001986.00650012815600
2017-02-091942.001961.001930.001949.00670013010300
2017-02-081922.001946.001922.001942.00580011214500
2017-02-071922.001936.001922.001922.00610011735100
2017-02-061930.001939.001920.001922.0048009249000
2017-02-031923.001949.001914.001918.0049009417900
2017-02-021958.001958.001927.001933.00660012821700
2017-02-011946.001965.001940.001958.0042008204100
2017-01-311949.001949.001937.001946.00910017676200
2017-01-301954.001975.001954.001969.0049009621100
2017-01-271951.001957.001939.001940.00820015949500
2017-01-261984.001984.001947.001951.00690013478600
2017-01-251960.001964.001944.001954.0048009396300
2017-01-241992.001992.001924.001931.00930018137000
2017-01-231995.002010.001970.001995.00750014948200
2017-01-202006.002027.001992.002009.0043008627400
2017-01-192004.002022.001990.002006.0045009013200
2017-01-181992.001992.001971.001983.0038007529700
2017-01-172018.002018.001973.001978.00560011118700
2017-01-162009.002022.001995.002012.00740014855900
2017-01-132017.002042.002010.002013.0046009299900
2017-01-122025.002031.002008.002018.00990019979000
2017-01-112047.002059.002026.002049.00790016159900
2017-01-102016.002045.002015.002045.001090022169600
2017-01-061989.002014.001967.002011.00910018147400
2017-01-051996.002017.001982.001989.001140022806500
2017-01-041945.001995.001942.001990.001220024040400
2016-12-301950.001967.001922.001953.001130022037700
2016-12-291935.001943.001919.001943.001330025715400
2016-12-281925.001949.001906.001947.00900017431200
2016-12-271935.001935.001903.001911.00920017621300
2016-12-261954.001954.001910.001923.00810015649200
2016-12-221930.001955.001920.001954.00850016500500
2016-12-211971.001971.001931.001941.00880017148600
2016-12-201973.001973.001940.001968.001340026242700
2016-12-191950.001978.001932.001974.001490029186500
2016-12-161922.001973.001922.001960.001350026323400
2016-12-151909.001932.001900.001904.00710013539500
2016-12-141918.001922.001892.001900.00820015630300
2016-12-131871.001924.001871.001911.002470046800100
2016-12-121866.001868.001851.001863.00810015078300
2016-12-091840.001866.001836.001866.001540028546900
2016-12-081855.001867.001844.001848.001240022950700
2016-12-071839.001849.001823.001845.001150021108900
2016-12-061839.001855.001824.001824.00880016123600
2016-12-051861.001861.001810.001820.001040019052300
2016-12-021849.001860.001846.001856.00960017787400
2016-12-011820.001857.001820.001841.001480027244100
2016-11-301804.001823.001804.001814.00910016511000
2016-11-291793.001815.001793.001804.001220022005300
2016-11-281790.001800.001785.001793.001460026176900
2016-11-251762.001807.001762.001799.001690030311200
2016-11-241766.001777.001758.001765.001290022798900
2016-11-221710.001795.001710.001772.002530044572000
2016-11-211701.001720.001693.001696.00860014637400
2016-11-181680.001688.001676.001688.00980016506400

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter