4540 (株)ツムラ の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-02-032,7242,7272,7012,711166,1002,711
2023-02-022,7562,7592,7262,727124,1002,727
2023-02-012,7982,7992,7552,758113,9002,758
2023-01-312,7482,7792,7482,770202,4002,770
2023-01-302,7602,7732,7372,741213,7002,741
2023-01-272,7612,7722,7532,757149,1002,757
2023-01-262,7612,7732,7492,760138,7002,760
2023-01-252,7502,7622,7372,753140,5002,753
2023-01-242,7322,7502,7222,750164,1002,750
2023-01-232,7182,7322,6972,728179,5002,728
2023-01-202,7152,7152,6892,702138,9002,702
2023-01-192,6902,7062,6772,703160,9002,703
2023-01-182,6892,7282,6872,715160,4002,715
2023-01-172,7012,7132,6702,685134,6002,685
2023-01-162,6892,7202,6822,701113,4002,701
2023-01-132,6952,7162,6902,694203,9002,694
2023-01-122,7252,7312,7012,710175,0002,710
2023-01-112,7302,7402,7052,707142,2002,707
2023-01-102,7392,7522,7062,706160,5002,706
2023-01-062,7522,7722,7382,745181,9002,745
2023-01-052,8122,8122,7782,779155,3002,779
2023-01-042,8702,8852,8142,820201,0002,820

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