[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 
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
2016-11-171670.001677.001664.001669.001570026199500
2016-11-161680.001705.001665.001673.002000033503900
2016-11-151720.001721.001660.001673.003140052968600
2016-11-141696.001728.001696.001719.002400041171500
2016-11-111728.001735.001679.001696.002150036710900
2016-11-101685.001740.001685.001731.002480042699500
2016-11-091682.001684.001650.001668.002860047745900
2016-11-081660.001685.001657.001682.001530025624100
2016-11-071620.001660.001620.001658.00890014679000
2016-11-041612.001632.001601.001625.001130018231000
2016-11-021645.001655.001612.001626.002100034118900
2016-11-011665.001667.001634.001646.001300021403900
2016-10-311675.001675.001656.001664.001620026983700
2016-10-281645.001673.001637.001673.00127300212162400
2016-10-271620.001644.001605.001635.003350054421200
2016-10-261583.001614.001583.001614.002450039233100
2016-10-251578.001588.001575.001583.002500039567400
2016-10-241577.001583.001572.001572.002280035927700
2016-10-211590.001593.001555.001562.0071600112166400
2016-10-201599.001605.001590.001593.002000031903500
2016-10-191590.001604.001587.001590.002160034393800
2016-10-181586.001606.001577.001589.002430038603800
2016-10-171576.001595.001556.001586.002250035517900
2016-10-141591.001593.001575.001581.002970046987500
2016-10-131635.001638.001603.001611.002230036015700
2016-10-121654.001669.001629.001633.002250037016800
2016-10-111697.001700.001659.001665.002070034631100
2016-10-071735.001746.001701.001701.00920015796500
2016-10-061777.001777.001750.001750.00730012822100
2016-10-051733.001771.001727.001766.001600028092700
2016-10-041688.001734.001650.001730.001840031135600
2016-10-031667.001692.001664.001688.00750012590400
2016-09-301678.001699.001664.001675.001590026645600
2016-09-291685.001712.001672.001690.001140019287500
2016-09-281652.001689.001647.001684.001360022599400
2016-09-271661.001671.001640.001671.003440057134200
2016-09-261700.001707.001688.001691.00790013392300
2016-09-231700.001713.001683.001707.001920032677500
2016-09-211680.001708.001680.001703.001360023116500
2016-09-201651.001683.001646.001664.001300021665600
2016-09-161646.001696.001645.001663.002300038355600
2016-09-151628.001650.001628.001646.00690011347600
2016-09-141640.001653.001640.001652.0058009558400
2016-09-131618.001644.001618.001639.00770012588200
2016-09-121605.001630.001601.001621.001730027904600
2016-09-091616.001634.001610.001616.001740028138000
2016-09-081653.001653.001620.001634.001200019563200
2016-09-071647.001659.001646.001653.00680011254200
2016-09-061657.001670.001646.001662.0060009963100
2016-09-051648.001675.001648.001659.00850014084500
2016-09-021638.001685.001638.001661.00710011817400
2016-09-011627.001665.001620.001659.00910014964400
2016-08-311600.001620.001592.001611.001080017346000
2016-08-301600.001600.001584.001590.0060009546200
2016-08-291600.001616.001584.001599.00660010554200
2016-08-261621.001622.001580.001582.001390022136800
2016-08-251646.001662.001615.001621.00950015505000
2016-08-241679.001679.001640.001647.00680011230600
2016-08-231707.001712.001677.001679.001230020840500
2016-08-221638.001714.001633.001703.001520025576100
2016-08-191651.001651.001623.001641.001290021154100
2016-08-181711.001711.001656.001662.002290038651400
2016-08-171727.001741.001722.001729.001250021607400
2016-08-161758.001770.001750.001755.001150020172400
2016-08-151754.001779.001752.001758.001640028819800
2016-08-121740.001778.001733.001777.001670029200300
2016-08-101731.001748.001725.001737.001330023033200
2016-08-091741.001779.001725.001741.001320023041400
2016-08-081783.001812.001722.001741.002420042859800
2016-08-051826.001835.001781.001783.001710030964800
2016-08-041855.001857.001820.001835.001110020433500
2016-08-031900.001921.001852.001859.001260023584500
2016-08-021952.001977.001912.001922.00820015934100
2016-08-012000.002000.001961.001989.00900017838000
2016-07-292000.002011.001957.002004.001050020917900
2016-07-282034.002043.001987.002014.001050021125300
2016-07-272041.002072.002015.002060.001540031637900
2016-07-262049.002094.002024.002044.001080022154800
2016-07-252075.002121.002027.002049.001760036103300
2016-07-222091.002121.002067.002074.00780016288800
2016-07-212043.002131.002019.002120.001620034002900
2016-07-202015.002062.002015.002053.00670013681600
2016-07-192057.002068.002000.002015.002570051965500
2016-07-152098.002098.002027.002077.00890018465900
2016-07-142039.002090.002039.002064.001440029701500
2016-07-132053.002071.002029.002035.00850017418200
2016-07-122014.002066.001998.002050.001840037624100
2016-07-112000.002050.001986.002014.001810036354500
2016-07-082022.002050.001959.001965.00940018626600
2016-07-072001.002031.001966.001987.001240024737400
2016-07-061999.002025.001993.002011.00920018467800
2016-07-052000.002019.001994.002004.00990019833500
2016-07-041985.002038.001982.002018.00630012704300
2016-07-011993.002012.001978.001999.0050009984800
2016-06-302028.002031.001990.002002.001410028364600
2016-06-291991.002012.001987.001988.001380027543000
2016-06-281910.002027.001901.001991.001070021130600
2016-06-271925.001940.001897.001935.00750014419600
2016-06-242000.002013.001860.001878.001270024366900
2016-06-232000.002017.001989.002010.0035007014400
2016-06-221983.002000.001961.002000.0046009152600
2016-06-211978.002026.001970.002014.00500010023300
2016-06-201977.002015.001977.001992.0050009969000
2016-06-171972.001991.001940.001976.001580031044700
2016-06-162030.002030.001965.001970.001470029173400
2016-06-152057.002082.002033.002033.00670013759600
2016-06-142088.002104.002060.002061.001000020737800
2016-06-132058.002148.002058.002092.001640034289800
2016-06-102101.002104.002040.002059.002040042582900
2016-06-092162.002178.002133.002133.00710015256400
2016-06-082191.002192.002164.002170.00790017198100
2016-06-072207.002209.002185.002197.0034007472500
2016-06-062175.002207.002169.002207.00820017911300
2016-06-032197.002223.002183.002201.00560012317400
2016-06-022221.002225.002175.002197.001120024692300
2016-06-012276.002276.002245.002252.0027006105500
2016-05-312223.002279.002223.002279.001140025797600
2016-05-302224.002280.002208.002220.00530011805100
2016-05-272248.002258.002215.002234.0029006473800
2016-05-262251.002270.002215.002234.00450010080700
2016-05-252249.002267.002223.002231.0043009632400
2016-05-242252.002252.002220.002222.0023005135200
2016-05-232231.002272.002231.002248.0036008110600
2016-05-202203.002252.002203.002246.0041009174200
2016-05-192207.002243.002205.002207.0045009958800
2016-05-182205.002262.002205.002222.0040008930500
2016-05-172207.002254.002207.002221.00820018223300
2016-05-162300.002300.002203.002209.001190026628200
2016-05-132289.002312.002243.002258.00700015863300
2016-05-122305.002328.002287.002300.0026005985600
2016-05-112322.002356.002302.002352.00740017286800
2016-05-102244.002333.002244.002322.00780017901200
2016-05-092212.002268.002212.002263.00830018698500
2016-05-062229.002252.002210.002218.00680015147800
2016-05-022242.002250.002201.002207.001470032616500
2016-04-282354.002413.002273.002284.001660038738600
2016-04-272372.002372.002314.002341.00720016882300
2016-04-262385.002395.002344.002372.0030007104300
2016-04-252394.002395.002378.002389.0028006686700
2016-04-222363.002400.002360.002392.00450010727700
2016-04-212346.002385.002345.002376.001040024651300
2016-04-202360.002360.002310.002318.00900021006500
2016-04-192318.002318.002285.002313.00630014519900
2016-04-182252.002305.002252.002268.00440010014300
2016-04-152342.002352.002314.002314.00450010470400
2016-04-142284.002330.002268.002323.00740017093900
2016-04-132243.002279.002231.002263.00510011487100
2016-04-122220.002274.002220.002242.00740016654000
2016-04-112280.002285.002212.002220.00870019503800
2016-04-082220.002320.002212.002284.001110025199700
2016-04-072259.002262.002232.002245.00800017996300
2016-04-062267.002286.002257.002262.001100024932000
2016-04-052320.002328.002260.002260.001100025207700
2016-04-042337.002387.002322.002329.00940022035900
2016-04-012427.002427.002342.002344.001310031085100
2016-03-312457.002464.002383.002383.001150027719700
2016-03-302436.002466.002428.002455.00750018397800
2016-03-292495.002495.002438.002440.002420059922200
2016-03-282452.002510.002420.002510.00137600337308800
2016-03-252418.002498.002418.002498.0046200112621300
2016-03-242382.002416.002373.002383.0049600118490600
2016-03-232435.002447.002426.002432.0048700118573100
2016-03-222510.002531.002490.002510.003530088558800
2016-03-182635.002656.002568.002587.001040027179800
2016-03-172693.002717.002641.002651.00630016901800
2016-03-162633.002699.002633.002668.00900023940100
2016-03-152607.002658.002593.002656.00840022118700
2016-03-142574.002620.002569.002618.001260032614200
2016-03-112545.002576.002503.002544.002240056851900
2016-03-102537.002618.002484.002618.001020026139700
2016-03-092538.002584.002538.002569.00650016630100
2016-03-082580.002594.002542.002557.00600015410200
2016-03-072595.002598.002520.002586.00840021697800
2016-03-042599.002599.002526.002595.00670017274900
2016-03-032546.002587.002518.002587.00480012271500
2016-03-022509.002549.002502.002547.00780019725200
2016-03-012499.002519.002419.002425.001170028833300
2016-02-292517.002532.002483.002489.00900022580100
2016-02-262435.002480.002435.002468.00470011548700
2016-02-252328.002458.002328.002435.00630015201100
2016-02-242342.002409.002326.002326.00870020683100
2016-02-232452.002452.002364.002386.00420010066800
2016-02-222328.002450.002328.002449.00610014760100
2016-02-192306.002350.002290.002343.00440010183300
2016-02-182369.002400.002330.002339.00450010617800
2016-02-172479.002479.002310.002366.00950022437300
2016-02-162428.002495.002428.002445.00670016455700
2016-02-152417.002477.002380.002426.0034008228100
2016-02-122413.002473.002364.002367.00970023252400
2016-02-102410.002479.002373.002412.001000024242500
2016-02-092483.002500.002357.002361.00510012277400
2016-02-082488.002611.002447.002607.00750019061300
2016-02-052468.002490.002410.002490.0029007064900
2016-02-042485.002491.002461.002468.0013003214400
2016-02-032476.002495.002412.002485.00660016278900
2016-02-022487.002516.002476.002510.0031007736100
2016-02-012456.002529.002438.002524.00920022837300
2016-01-292363.002408.002331.002405.00610014439800
2016-01-282299.002344.002299.002312.0028006493300
2016-01-272293.002330.002293.002320.0039009030500
2016-01-262297.002321.002270.002270.00460010549200
2016-01-252364.002391.002315.002347.00550012892100
2016-01-222273.002393.002273.002364.00930021505300
2016-01-212308.002358.002227.002227.001290029606900
2016-01-202402.002422.002306.002306.00840019735700
2016-01-192520.002520.002429.002430.0035008599100
2016-01-182413.002529.002413.002520.00500012386200
2016-01-152464.002498.002447.002485.00990024435400
2016-01-142405.002420.002379.002400.001270030474300
2016-01-132415.002455.002406.002407.00880021334600
2016-01-122588.002588.002418.002429.001300032346600
2016-01-082526.002649.002525.002598.001400036090300
2016-01-072485.002549.002485.002502.00800020114300
2016-01-062502.002517.002493.002512.001220030577900
2016-01-052448.002534.002448.002520.001140028642200
2016-01-042509.002572.002437.002447.00850021116200
2015-12-302515.002515.002465.002500.00560013942200
2015-12-292427.002516.002427.002516.00540013433400
2015-12-282480.002498.002368.002464.00830020174600
2015-12-252455.002470.002436.002443.00740018186500
2015-12-242535.002535.002452.002455.00580014409100
2015-12-222526.002538.002512.002512.0036009071400
2015-12-212516.002549.002516.002526.001010025567900
2015-12-182601.002634.002565.002565.001120028952300
2015-12-172668.002668.002601.002602.00890023324000
2015-12-162603.002678.002590.002624.00890023268800
2015-12-152609.002661.002586.002604.00750019604600
2015-12-142585.002635.002585.002609.00680017677600
2015-12-112709.002710.002599.002671.002450065823600
2015-12-102542.002598.002542.002559.00530013623400
2015-12-092601.002660.002570.002588.00900023431600
2015-12-082648.002669.002615.002641.00500013208600
2015-12-072644.002684.002612.002648.00650017256500
2015-12-042568.002649.002568.002594.00750019543300
2015-12-032563.002637.002563.002630.00660017226700
2015-12-022623.002623.002572.002599.00620016117100
2015-12-012577.002614.002572.002597.00640016555000
2015-11-302574.002596.002539.002551.00660016908300
2015-11-272598.002617.002569.002583.00580015033900
2015-11-262603.002616.002585.002598.00710018468700

   ※ 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。 

s7db.com Twitter Blog