4540 (株)ツムラ の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-183,4903,4903,4303,440116,9003,440
2021-10-153,4253,4903,4253,49090,0003,490
2021-10-143,3803,4253,3803,42584,7003,425
2021-10-133,3953,4103,3603,385128,6003,385
2021-10-123,4003,4103,3553,365110,3003,365
2021-10-113,4403,4603,4103,435104,2003,435
2021-10-083,3903,4603,3753,440190,5003,440
2021-10-073,4603,4753,4253,42591,5003,425
2021-10-063,4203,4903,4203,465116,2003,465
2021-10-053,4903,5003,4153,430116,0003,430
2021-10-043,5753,5753,4953,515107,4003,515
2021-10-013,6053,6053,5003,520121,7003,520
2021-09-303,6003,6553,5803,580110,8003,580
2021-09-293,5603,6103,5353,600150,6003,600
2021-09-283,7303,7353,6203,645126,4003,645
2021-09-273,7953,8003,7253,72592,9003,725
2021-09-243,8053,8303,7553,815114,7003,815
2021-09-223,8353,8403,7403,740104,4003,740
2021-09-213,8153,8553,7853,825138,5003,825
2021-09-173,9904,0053,8803,910213,6003,910
2021-09-163,9003,9203,8753,920164,7003,920
2021-09-153,8503,8903,8403,88081,4003,880
2021-09-143,8803,9053,8403,905108,7003,905
2021-09-133,8003,8453,7853,845156,8003,845
2021-09-103,8053,8503,7953,845171,6003,845
2021-09-093,8503,8903,8353,84092,3003,840
2021-09-083,9003,9203,8303,850181,7003,850
2021-09-073,9053,9353,8603,875103,1003,875
2021-09-063,8853,8853,8253,85078,2003,850
2021-09-033,8403,8903,8153,880124,2003,880
2021-09-023,8103,8403,7853,82094,5003,820
2021-09-013,7753,8353,7553,81087,7003,810
2021-08-313,7903,8103,7553,785147,7003,785
2021-08-303,7153,7903,7153,79094,8003,790
2021-08-273,7003,7553,6853,71575,7003,715
2021-08-263,7053,7653,7003,74086,6003,740
2021-08-253,7003,7353,6653,72592,3003,725
2021-08-243,7203,7553,7153,73079,0003,730
2021-08-233,8003,8453,7453,775149,6003,775
2021-08-203,7103,7753,7103,760122,3003,760
2021-08-193,6603,7153,6603,700100,9003,700
2021-08-183,6703,6853,6403,670113,7003,670
2021-08-173,6703,7003,6553,66090,4003,660
2021-08-163,5753,6403,5753,640100,4003,640
2021-08-133,5853,6203,5803,61561,8003,615
2021-08-123,6303,6353,5953,60579,5003,605
2021-08-113,5353,6053,5303,58592,7003,585
2021-08-103,5203,5853,4853,505143,1003,505
2021-08-063,5653,5853,5253,540180,6003,540
2021-08-053,4803,5053,4803,49089,6003,490
2021-08-043,5103,5253,4853,50587,3003,505
2021-08-033,4753,5003,4653,49078,8003,490
2021-08-023,4953,5253,4903,505160,6003,505
2021-07-303,4853,5003,4453,445195,1003,445
2021-07-293,4853,5003,4753,50097,3003,500
2021-07-283,4653,4953,4503,48576,3003,485
2021-07-273,5203,5253,4803,50087,0003,500
2021-07-263,5253,5253,4703,49585,9003,495
2021-07-213,4103,4603,3903,440158,8003,440
2021-07-203,3753,4003,3653,38574,2003,385
2021-07-193,3953,4203,3753,405114,4003,405
2021-07-163,4753,4853,4453,44579,0003,445
2021-07-153,5303,5353,4753,475109,7003,475
2021-07-143,4653,5803,4603,570108,9003,570
2021-07-133,5153,5253,4903,49093,2003,490
2021-07-123,4303,4953,4153,470132,1003,470
2021-07-093,3153,3703,2853,360194,4003,360
2021-07-083,3703,4153,3703,385168,0003,385
2021-07-073,3803,4153,3603,395105,5003,395
2021-07-063,4753,4753,4403,44567,0003,445
2021-07-053,4653,4953,4403,44579,7003,445
2021-07-023,5303,5453,4953,500120,2003,500
2021-07-013,4953,5153,4753,50082,4003,500
2021-06-303,5603,5803,4903,495171,9003,495
2021-06-293,5153,5303,4903,500151,2003,500
2021-06-283,5803,5903,5553,58098,3003,580
2021-06-253,5803,5903,5553,56589,9003,565
2021-06-243,4903,5753,4853,565146,7003,565
2021-06-233,5303,5903,5253,56087,9003,560
2021-06-223,4753,5603,4553,555172,2003,555
2021-06-213,4703,4903,4003,470237,3003,470
2021-06-183,6403,6403,5103,535372,7003,535
2021-06-173,6053,6253,5853,615123,4003,615
2021-06-163,5953,6453,5853,640136,4003,640
2021-06-153,6853,6853,5653,595179,7003,595
2021-06-143,8003,8003,7003,705125,2003,705
2021-06-113,7703,7703,7053,765188,3003,765
2021-06-103,6503,7253,6503,700154,6003,700
2021-06-093,6303,6753,6303,64097,0003,640
2021-06-083,6253,6853,6003,645168,8003,645
2021-06-073,6003,6003,5153,555136,3003,555
2021-06-043,5503,5503,5003,535171,5003,535
2021-06-033,4853,5253,4703,480137,1003,480
2021-06-023,4253,4753,4103,445165,7003,445
2021-06-013,5203,5203,4303,455142,4003,455
2021-05-313,5403,5553,4353,450132,6003,450
2021-05-283,5603,5853,5303,565171,8003,565
2021-05-273,5003,5353,4953,515178,2003,515
2021-05-263,5553,5603,5253,535178,1003,535
2021-05-253,5503,5703,5353,570135,2003,570
2021-05-243,5053,5803,5053,550115,1003,550
2021-05-213,5103,5403,4753,510124,5003,510
2021-05-203,4703,5203,4653,500107,9003,500
2021-05-193,5353,5503,4553,475159,0003,475
2021-05-183,4053,4753,3953,47093,4003,470
2021-05-173,5053,5153,4153,430103,8003,430
2021-05-143,4953,5353,4653,495114,3003,495
2021-05-133,3853,5603,3853,505280,5003,505
2021-05-123,6103,6203,3753,395322,8003,395
2021-05-113,7203,7353,6703,680287,0003,680
2021-05-103,7103,7453,6753,730119,5003,730
2021-05-073,6853,7253,6653,690112,2003,690
2021-05-063,6603,7353,6503,685164,8003,685
2021-04-303,6103,6503,6003,640179,0003,640
2021-04-283,6603,7003,6403,650118,8003,650
2021-04-273,7103,7353,6603,665127,8003,665
2021-04-263,7603,7603,6803,735148,7003,735
2021-04-233,8003,8053,7553,770146,8003,770
2021-04-223,8353,8503,7253,810193,9003,810
2021-04-213,7553,7853,7103,775132,8003,775
2021-04-203,7753,8053,7453,790140,5003,790
2021-04-193,8503,8703,8203,835102,8003,835
2021-04-163,9003,9103,8153,855144,2003,855
2021-04-153,9253,9503,8703,900148,5003,900
2021-04-143,9453,9453,8753,92096,1003,920
2021-04-133,9454,0003,9303,930124,6003,930
2021-04-123,9904,0203,9604,01064,1004,010
2021-04-094,0204,0703,9703,970121,0003,970
2021-04-083,9404,0103,9403,990158,4003,990
2021-04-073,9654,0053,9353,960159,3003,960
2021-04-064,0654,0804,0054,015153,3004,015
2021-04-054,1004,1004,0554,085100,1004,085
2021-04-024,0254,0604,0104,050103,1004,050
2021-04-014,0004,0804,0004,035189,9004,035
2021-03-313,9554,0153,9053,955283,6003,955
2021-03-304,1104,1104,0104,040229,8004,040
2021-03-294,1654,1904,0654,115382,0004,115
2021-03-264,1454,2004,0404,185501,8004,185
2021-03-253,8903,9103,8653,865133,4003,865
2021-03-243,9003,9353,8553,870187,1003,870
2021-03-233,9953,9953,9353,935221,0003,935
2021-03-223,9454,0053,9303,980221,6003,980
2021-03-193,9053,9503,8853,930280,0003,930
2021-03-183,9354,0003,9103,945251,9003,945
2021-03-173,8003,9453,7753,935328,0003,935
2021-03-163,7003,7303,6753,730151,7003,730
2021-03-153,7153,7353,6803,720125,2003,720
2021-03-123,6853,7153,6353,705193,7003,705
2021-03-113,6003,7303,6003,725260,5003,725
2021-03-103,5303,6253,5253,600175,7003,600
2021-03-093,5103,5203,4703,510117,5003,510
2021-03-083,5003,5153,4353,465121,4003,465
2021-03-053,4303,4803,4103,480162,2003,480
2021-03-043,4203,4303,3903,43096,1003,430
2021-03-033,4203,4453,3653,420160,0003,420
2021-03-023,4053,4153,3653,415147,8003,415
2021-03-013,4003,4053,3303,35594,4003,355
2021-02-263,3953,4153,3403,345184,3003,345
2021-02-253,4353,4403,3753,395130,1003,395
2021-02-243,4103,4203,3703,380119,7003,380
2021-02-223,4753,4803,4203,435114,2003,435
2021-02-193,4703,4903,3903,405133,5003,405
2021-02-183,4603,5303,4303,520165,8003,520
2021-02-173,5003,5053,4203,425147,3003,425
2021-02-163,4403,5403,4203,525170,9003,525
2021-02-153,4203,4753,3953,455169,8003,455
2021-02-123,4253,4303,3853,400217,1003,400
2021-02-103,3653,3953,3353,370215,6003,370
2021-02-093,5053,5103,3653,400309,9003,400
2021-02-083,5603,5603,3453,515432,9003,515
2021-02-053,5003,5953,4753,565272,8003,565
2021-02-043,4703,5003,4603,46589,5003,465
2021-02-033,4203,4853,4203,47093,6003,470
2021-02-023,3903,4153,3703,415115,1003,415
2021-02-013,3953,4253,3953,410135,1003,410
2021-01-293,4203,4903,4003,405179,6003,405
2021-01-283,4103,4703,3953,455561,8003,455
2021-01-273,4053,4653,4053,420153,4003,420
2021-01-263,3903,4303,3703,370144,1003,370
2021-01-253,3753,4103,3603,395174,0003,395
2021-01-223,3903,3903,3303,345141,7003,345
2021-01-213,4353,4803,4203,460157,8003,460
2021-01-203,3603,4103,3403,405123,6003,405
2021-01-193,3553,3603,3153,345120,8003,345
2021-01-183,4753,5053,3453,355156,3003,355
2021-01-153,4553,4803,4353,445204,2003,445
2021-01-143,3553,4153,3353,405210,4003,405
2021-01-133,3303,3803,3303,375191,8003,375
2021-01-123,2853,3553,2753,345186,0003,345
2021-01-083,2353,3053,2303,300176,4003,300
2021-01-073,2003,2403,1853,220206,5003,220
2021-01-063,1253,1853,1253,135106,8003,135
2021-01-053,0603,1153,0603,110108,0003,110
2021-01-043,1303,1353,0753,095111,1003,095

分割・併合履歴 : [1984-03-28]1株→1.25株 [1983-03-28]1株→1.2株