4540 (株)ツムラ の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-252,9792,9892,9302,93097,9002,930
2022-05-242,9322,9682,9162,958213,6002,958
2022-05-232,8962,9582,8962,942195,7002,942
2022-05-202,9262,9352,8742,882182,4002,882
2022-05-192,9182,9712,9182,940125,1002,940
2022-05-182,9953,0052,9682,978109,0002,978
2022-05-173,0203,0502,9912,994125,1002,994
2022-05-163,1103,1302,9943,025145,8003,025
2022-05-133,0853,1453,0653,075132,6003,075
2022-05-123,1353,1353,0703,08088,2003,080
2022-05-113,1853,1853,0953,155127,6003,155
2022-05-103,2203,2753,2103,255100,2003,255
2022-05-093,2353,2603,2053,22090,1003,220
2022-05-063,2253,2903,2053,28068,5003,280
2022-05-023,1903,2453,1603,230107,8003,230
2022-04-283,0403,2003,0403,195139,0003,195
2022-04-273,0903,0903,0353,045120,9003,045
2022-04-263,1153,1253,1003,12598,1003,125
2022-04-253,1053,1353,0953,11076,4003,110
2022-04-223,1603,1753,1353,15565,7003,155
2022-04-213,1603,1903,1453,16588,1003,165
2022-04-203,1853,2153,1553,18558,2003,185
2022-04-193,1403,1753,1403,15071,9003,150
2022-04-183,1803,1953,1303,15067,4003,150
2022-04-153,2003,2353,2003,22555,2003,225
2022-04-143,2303,2703,2303,24538,2003,245
2022-04-133,2003,2453,1953,230104,7003,230
2022-04-123,2653,2703,2003,21083,3003,210
2022-04-113,2553,3053,2553,29069,9003,290
2022-04-083,2653,2753,2303,260115,5003,260
2022-04-073,1603,2303,1553,220105,9003,220
2022-04-063,2353,2703,1753,220194,8003,220
2022-04-053,2703,2803,2353,25072,8003,250
2022-04-043,2503,2753,2053,26080,5003,260
2022-04-013,1903,2553,1503,235114,8003,235
2022-03-313,2753,2903,1953,200175,1003,200
2022-03-303,3903,4153,2703,320149,0003,320
2022-03-293,3703,4153,3653,415113,7003,415
2022-03-283,4253,4253,3703,37554,5003,375
2022-03-253,4153,4303,3853,42592,5003,425
2022-03-243,3903,4153,3303,370103,4003,370
2022-03-233,3303,4303,3103,400140,8003,400
2022-03-223,3503,3503,2803,290129,0003,290
2022-03-183,3853,4053,3353,350118,0003,350
2022-03-173,4403,4453,3603,385122,8003,385
2022-03-163,4353,4953,3903,410144,7003,410
2022-03-153,3603,4303,3603,410113,3003,410
2022-03-143,3353,3953,3153,35595,9003,355
2022-03-113,2953,3553,2853,320154,4003,320
2022-03-103,2853,3453,2603,330128,2003,330
2022-03-093,1653,1903,1103,175198,7003,175
2022-03-083,1653,2203,1503,200210,1003,200
2022-03-073,1603,2003,1303,175103,7003,175
2022-03-043,2353,2403,1903,205105,0003,205
2022-03-033,1753,2353,1603,21085,1003,210
2022-03-023,1753,2003,1303,13589,2003,135
2022-03-013,1903,2203,1753,190106,1003,190
2022-02-283,1103,2003,1103,190118,6003,190
2022-02-253,1103,1353,0653,085130,4003,085
2022-02-243,0853,1503,0703,145109,6003,145
2022-02-223,1753,1753,1453,15571,5003,155
2022-02-213,1953,2153,1753,19571,0003,195
2022-02-183,2403,2703,2253,25066,6003,250
2022-02-173,3103,3103,2453,26061,6003,260
2022-02-163,2703,3303,2553,320118,6003,320
2022-02-153,2553,2903,2403,27088,7003,270
2022-02-143,2503,2903,2203,28087,1003,280
2022-02-103,3403,3703,3103,335109,0003,335
2022-02-093,3453,3453,2953,32071,6003,320
2022-02-083,3603,4253,3253,34066,1003,340
2022-02-073,2003,3903,1903,360170,2003,360
2022-02-043,2353,2803,1953,255105,6003,255
2022-02-033,1853,2653,1853,235115,7003,235
2022-02-023,1903,2503,1803,245100,6003,245
2022-02-013,2153,2603,2053,21556,9003,215
2022-01-313,1853,2553,1853,24557,4003,245
2022-01-283,2153,2703,2153,25576,0003,255
2022-01-273,2903,3053,1553,190139,1003,190
2022-01-263,3303,3353,2953,29547,3003,295
2022-01-253,3603,3603,2453,32094,1003,320
2022-01-243,3003,3803,2953,37573,0003,375
2022-01-213,3153,3303,2553,28599,1003,285
2022-01-203,2453,3253,2453,29553,5003,295
2022-01-193,3453,3753,2553,270101,2003,270
2022-01-183,3753,3903,3453,35048,6003,350
2022-01-173,3203,3853,3203,35539,4003,355
2022-01-143,3503,3803,3203,36587,6003,365
2022-01-133,4203,4253,3803,38036,6003,380
2022-01-123,3903,4503,3853,42068,2003,420
2022-01-113,3253,3703,3053,36076,8003,360
2022-01-073,3653,3803,2903,295105,3003,295
2022-01-063,3753,4103,3653,36557,0003,365
2022-01-053,4103,4353,3853,41591,1003,415
2022-01-043,2953,4153,2953,400167,6003,400

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