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 |
|---|---|---|---|---|---|---|
| 2022-09-28 | 2,975 | 3,040 | 2,975 | 3,040 | 131,900 | 3,040 |
| 2022-09-27 | 3,025 | 3,045 | 3,000 | 3,010 | 107,700 | 3,010 |
| 2022-09-26 | 2,985 | 3,010 | 2,976 | 3,005 | 201,100 | 3,005 |
| 2022-09-22 | 3,050 | 3,050 | 3,020 | 3,025 | 162,400 | 3,025 |
| 2022-09-21 | 3,065 | 3,110 | 3,060 | 3,090 | 161,100 | 3,090 |
| 2022-09-20 | 3,065 | 3,125 | 3,060 | 3,115 | 183,800 | 3,115 |
| 2022-09-16 | 3,030 | 3,060 | 3,030 | 3,040 | 180,800 | 3,040 |
| 2022-09-15 | 3,010 | 3,040 | 3,005 | 3,010 | 145,200 | 3,010 |
| 2022-09-14 | 3,090 | 3,100 | 3,055 | 3,065 | 134,600 | 3,065 |
| 2022-09-13 | 3,140 | 3,155 | 3,120 | 3,145 | 69,800 | 3,145 |
| 2022-09-12 | 3,160 | 3,170 | 3,110 | 3,130 | 135,700 | 3,130 |
| 2022-09-09 | 3,135 | 3,165 | 3,135 | 3,150 | 204,200 | 3,150 |
| 2022-09-08 | 3,160 | 3,175 | 3,130 | 3,155 | 166,000 | 3,155 |
| 2022-09-07 | 3,155 | 3,155 | 3,080 | 3,120 | 179,400 | 3,120 |
| 2022-09-06 | 3,185 | 3,220 | 3,155 | 3,180 | 87,000 | 3,180 |
| 2022-09-05 | 3,175 | 3,245 | 3,165 | 3,195 | 181,800 | 3,195 |
| 2022-09-02 | 3,160 | 3,175 | 3,135 | 3,165 | 137,900 | 3,165 |
| 2022-09-01 | 3,165 | 3,180 | 3,135 | 3,145 | 114,900 | 3,145 |
| 2022-08-31 | 3,120 | 3,195 | 3,120 | 3,195 | 168,000 | 3,195 |
| 2022-08-30 | 3,195 | 3,195 | 3,130 | 3,155 | 67,400 | 3,155 |
| 2022-08-29 | 3,130 | 3,150 | 3,115 | 3,145 | 80,100 | 3,145 |
| 2022-08-26 | 3,180 | 3,215 | 3,175 | 3,200 | 107,800 | 3,200 |
| 2022-08-25 | 3,205 | 3,225 | 3,195 | 3,215 | 131,500 | 3,215 |
| 2022-08-24 | 3,225 | 3,235 | 3,210 | 3,225 | 76,100 | 3,225 |
| 2022-08-23 | 3,230 | 3,260 | 3,210 | 3,250 | 91,600 | 3,250 |
| 2022-08-22 | 3,210 | 3,295 | 3,210 | 3,290 | 80,400 | 3,290 |
| 2022-08-19 | 3,255 | 3,280 | 3,210 | 3,215 | 159,800 | 3,215 |
| 2022-08-18 | 3,270 | 3,290 | 3,250 | 3,275 | 125,400 | 3,275 |
| 2022-08-17 | 3,250 | 3,290 | 3,240 | 3,260 | 168,900 | 3,260 |
| 2022-08-16 | 3,170 | 3,220 | 3,155 | 3,210 | 100,200 | 3,210 |
| 2022-08-15 | 3,160 | 3,200 | 3,150 | 3,200 | 74,500 | 3,200 |
| 2022-08-12 | 3,115 | 3,200 | 3,100 | 3,180 | 157,100 | 3,180 |
| 2022-08-10 | 3,060 | 3,105 | 3,050 | 3,105 | 117,000 | 3,105 |
| 2022-08-09 | 3,105 | 3,115 | 3,060 | 3,070 | 90,700 | 3,070 |
| 2022-08-08 | 3,100 | 3,115 | 3,070 | 3,100 | 89,100 | 3,100 |
| 2022-08-05 | 3,055 | 3,125 | 3,055 | 3,125 | 94,000 | 3,125 |
| 2022-08-04 | 3,130 | 3,140 | 3,050 | 3,120 | 259,100 | 3,120 |
| 2022-08-03 | 3,100 | 3,100 | 3,015 | 3,020 | 104,600 | 3,020 |
| 2022-08-02 | 3,155 | 3,160 | 3,070 | 3,070 | 119,000 | 3,070 |
| 2022-08-01 | 3,120 | 3,175 | 3,110 | 3,170 | 75,300 | 3,170 |
| 2022-07-29 | 3,205 | 3,205 | 3,110 | 3,115 | 113,300 | 3,115 |
| 2022-07-28 | 3,190 | 3,220 | 3,180 | 3,205 | 90,000 | 3,205 |
| 2022-07-27 | 3,180 | 3,205 | 3,180 | 3,190 | 64,000 | 3,190 |
| 2022-07-26 | 3,250 | 3,250 | 3,205 | 3,205 | 56,000 | 3,205 |
| 2022-07-25 | 3,245 | 3,250 | 3,220 | 3,235 | 71,500 | 3,235 |
| 2022-07-22 | 3,230 | 3,275 | 3,220 | 3,250 | 89,100 | 3,250 |
| 2022-07-21 | 3,165 | 3,240 | 3,165 | 3,230 | 77,000 | 3,230 |
| 2022-07-20 | 3,175 | 3,200 | 3,140 | 3,200 | 90,400 | 3,200 |
| 2022-07-19 | 3,180 | 3,180 | 3,115 | 3,145 | 65,500 | 3,145 |
| 2022-07-15 | 3,210 | 3,220 | 3,170 | 3,200 | 58,900 | 3,200 |
| 2022-07-14 | 3,200 | 3,220 | 3,170 | 3,205 | 64,500 | 3,205 |
| 2022-07-13 | 3,220 | 3,225 | 3,180 | 3,190 | 88,100 | 3,190 |
| 2022-07-12 | 3,215 | 3,220 | 3,165 | 3,200 | 100,400 | 3,200 |
| 2022-07-11 | 3,205 | 3,225 | 3,190 | 3,220 | 122,800 | 3,220 |
| 2022-07-08 | 3,150 | 3,195 | 3,090 | 3,160 | 127,300 | 3,160 |
| 2022-07-07 | 3,165 | 3,170 | 3,135 | 3,155 | 118,400 | 3,155 |
| 2022-07-06 | 3,085 | 3,115 | 3,080 | 3,105 | 87,100 | 3,105 |
| 2022-07-05 | 3,115 | 3,120 | 3,085 | 3,105 | 98,300 | 3,105 |
| 2022-07-04 | 3,100 | 3,130 | 3,085 | 3,120 | 139,400 | 3,120 |
| 2022-07-01 | 3,060 | 3,130 | 3,035 | 3,050 | 158,900 | 3,050 |
| 2022-06-30 | 3,065 | 3,095 | 3,030 | 3,045 | 171,700 | 3,045 |
| 2022-06-29 | 3,010 | 3,050 | 2,990 | 3,040 | 148,600 | 3,040 |
| 2022-06-28 | 2,977 | 3,020 | 2,967 | 3,020 | 118,700 | 3,020 |
| 2022-06-27 | 3,000 | 3,010 | 2,955 | 2,974 | 139,700 | 2,974 |
| 2022-06-24 | 2,994 | 2,999 | 2,972 | 2,988 | 101,400 | 2,988 |
| 2022-06-23 | 2,925 | 2,980 | 2,925 | 2,970 | 149,500 | 2,970 |
| 2022-06-22 | 2,880 | 2,926 | 2,877 | 2,911 | 147,700 | 2,911 |
| 2022-06-21 | 2,840 | 2,888 | 2,840 | 2,876 | 179,200 | 2,876 |
| 2022-06-20 | 2,866 | 2,878 | 2,833 | 2,853 | 75,000 | 2,853 |
| 2022-06-17 | 2,812 | 2,860 | 2,805 | 2,846 | 157,400 | 2,846 |
| 2022-06-16 | 2,874 | 2,876 | 2,842 | 2,849 | 85,200 | 2,849 |
| 2022-06-15 | 2,850 | 2,874 | 2,830 | 2,832 | 157,900 | 2,832 |
| 2022-06-14 | 2,840 | 2,870 | 2,836 | 2,850 | 143,700 | 2,850 |
| 2022-06-13 | 2,874 | 2,895 | 2,868 | 2,879 | 89,900 | 2,879 |
| 2022-06-10 | 2,901 | 2,907 | 2,883 | 2,886 | 164,600 | 2,886 |
| 2022-06-09 | 2,945 | 2,966 | 2,926 | 2,927 | 137,000 | 2,927 |
| 2022-06-08 | 2,934 | 2,976 | 2,932 | 2,960 | 100,700 | 2,960 |
| 2022-06-07 | 2,925 | 2,959 | 2,920 | 2,926 | 70,100 | 2,926 |
| 2022-06-06 | 2,920 | 2,935 | 2,910 | 2,922 | 90,500 | 2,922 |
| 2022-06-03 | 2,947 | 2,961 | 2,921 | 2,933 | 78,200 | 2,933 |
| 2022-06-02 | 2,996 | 2,998 | 2,937 | 2,948 | 114,300 | 2,948 |
| 2022-06-01 | 2,942 | 3,030 | 2,942 | 3,000 | 212,000 | 3,000 |
| 2022-05-31 | 2,940 | 2,985 | 2,935 | 2,939 | 218,200 | 2,939 |
| 2022-05-30 | 2,960 | 2,980 | 2,918 | 2,959 | 177,700 | 2,959 |
| 2022-05-27 | 2,913 | 2,940 | 2,907 | 2,923 | 93,400 | 2,923 |
| 2022-05-26 | 2,924 | 2,944 | 2,907 | 2,907 | 104,100 | 2,907 |
| 2022-05-25 | 2,979 | 2,989 | 2,930 | 2,930 | 97,900 | 2,930 |
| 2022-05-24 | 2,932 | 2,968 | 2,916 | 2,958 | 213,600 | 2,958 |
| 2022-05-23 | 2,896 | 2,958 | 2,896 | 2,942 | 195,700 | 2,942 |
| 2022-05-20 | 2,926 | 2,935 | 2,874 | 2,882 | 182,400 | 2,882 |
| 2022-05-19 | 2,918 | 2,971 | 2,918 | 2,940 | 125,100 | 2,940 |
| 2022-05-18 | 2,995 | 3,005 | 2,968 | 2,978 | 109,000 | 2,978 |
| 2022-05-17 | 3,020 | 3,050 | 2,991 | 2,994 | 125,100 | 2,994 |
| 2022-05-16 | 3,110 | 3,130 | 2,994 | 3,025 | 145,800 | 3,025 |
| 2022-05-13 | 3,085 | 3,145 | 3,065 | 3,075 | 132,600 | 3,075 |
| 2022-05-12 | 3,135 | 3,135 | 3,070 | 3,080 | 88,200 | 3,080 |
| 2022-05-11 | 3,185 | 3,185 | 3,095 | 3,155 | 127,600 | 3,155 |
| 2022-05-10 | 3,220 | 3,275 | 3,210 | 3,255 | 100,200 | 3,255 |
| 2022-05-09 | 3,235 | 3,260 | 3,205 | 3,220 | 90,100 | 3,220 |
| 2022-05-06 | 3,225 | 3,290 | 3,205 | 3,280 | 68,500 | 3,280 |
| 2022-05-02 | 3,190 | 3,245 | 3,160 | 3,230 | 107,800 | 3,230 |
| 2022-04-28 | 3,040 | 3,200 | 3,040 | 3,195 | 139,000 | 3,195 |
| 2022-04-27 | 3,090 | 3,090 | 3,035 | 3,045 | 120,900 | 3,045 |
| 2022-04-26 | 3,115 | 3,125 | 3,100 | 3,125 | 98,100 | 3,125 |
| 2022-04-25 | 3,105 | 3,135 | 3,095 | 3,110 | 76,400 | 3,110 |
| 2022-04-22 | 3,160 | 3,175 | 3,135 | 3,155 | 65,700 | 3,155 |
| 2022-04-21 | 3,160 | 3,190 | 3,145 | 3,165 | 88,100 | 3,165 |
| 2022-04-20 | 3,185 | 3,215 | 3,155 | 3,185 | 58,200 | 3,185 |
| 2022-04-19 | 3,140 | 3,175 | 3,140 | 3,150 | 71,900 | 3,150 |
| 2022-04-18 | 3,180 | 3,195 | 3,130 | 3,150 | 67,400 | 3,150 |
| 2022-04-15 | 3,200 | 3,235 | 3,200 | 3,225 | 55,200 | 3,225 |
| 2022-04-14 | 3,230 | 3,270 | 3,230 | 3,245 | 38,200 | 3,245 |
| 2022-04-13 | 3,200 | 3,245 | 3,195 | 3,230 | 104,700 | 3,230 |
| 2022-04-12 | 3,265 | 3,270 | 3,200 | 3,210 | 83,300 | 3,210 |
| 2022-04-11 | 3,255 | 3,305 | 3,255 | 3,290 | 69,900 | 3,290 |
| 2022-04-08 | 3,265 | 3,275 | 3,230 | 3,260 | 115,500 | 3,260 |
| 2022-04-07 | 3,160 | 3,230 | 3,155 | 3,220 | 105,900 | 3,220 |
| 2022-04-06 | 3,235 | 3,270 | 3,175 | 3,220 | 194,800 | 3,220 |
| 2022-04-05 | 3,270 | 3,280 | 3,235 | 3,250 | 72,800 | 3,250 |
| 2022-04-04 | 3,250 | 3,275 | 3,205 | 3,260 | 80,500 | 3,260 |
| 2022-04-01 | 3,190 | 3,255 | 3,150 | 3,235 | 114,800 | 3,235 |
| 2022-03-31 | 3,275 | 3,290 | 3,195 | 3,200 | 175,100 | 3,200 |
| 2022-03-30 | 3,390 | 3,415 | 3,270 | 3,320 | 149,000 | 3,320 |
| 2022-03-29 | 3,370 | 3,415 | 3,365 | 3,415 | 113,700 | 3,415 |
| 2022-03-28 | 3,425 | 3,425 | 3,370 | 3,375 | 54,500 | 3,375 |
| 2022-03-25 | 3,415 | 3,430 | 3,385 | 3,425 | 92,500 | 3,425 |
| 2022-03-24 | 3,390 | 3,415 | 3,330 | 3,370 | 103,400 | 3,370 |
| 2022-03-23 | 3,330 | 3,430 | 3,310 | 3,400 | 140,800 | 3,400 |
| 2022-03-22 | 3,350 | 3,350 | 3,280 | 3,290 | 129,000 | 3,290 |
| 2022-03-18 | 3,385 | 3,405 | 3,335 | 3,350 | 118,000 | 3,350 |
| 2022-03-17 | 3,440 | 3,445 | 3,360 | 3,385 | 122,800 | 3,385 |
| 2022-03-16 | 3,435 | 3,495 | 3,390 | 3,410 | 144,700 | 3,410 |
| 2022-03-15 | 3,360 | 3,430 | 3,360 | 3,410 | 113,300 | 3,410 |
| 2022-03-14 | 3,335 | 3,395 | 3,315 | 3,355 | 95,900 | 3,355 |
| 2022-03-11 | 3,295 | 3,355 | 3,285 | 3,320 | 154,400 | 3,320 |
| 2022-03-10 | 3,285 | 3,345 | 3,260 | 3,330 | 128,200 | 3,330 |
| 2022-03-09 | 3,165 | 3,190 | 3,110 | 3,175 | 198,700 | 3,175 |
| 2022-03-08 | 3,165 | 3,220 | 3,150 | 3,200 | 210,100 | 3,200 |
| 2022-03-07 | 3,160 | 3,200 | 3,130 | 3,175 | 103,700 | 3,175 |
| 2022-03-04 | 3,235 | 3,240 | 3,190 | 3,205 | 105,000 | 3,205 |
| 2022-03-03 | 3,175 | 3,235 | 3,160 | 3,210 | 85,100 | 3,210 |
| 2022-03-02 | 3,175 | 3,200 | 3,130 | 3,135 | 89,200 | 3,135 |
| 2022-03-01 | 3,190 | 3,220 | 3,175 | 3,190 | 106,100 | 3,190 |
| 2022-02-28 | 3,110 | 3,200 | 3,110 | 3,190 | 118,600 | 3,190 |
| 2022-02-25 | 3,110 | 3,135 | 3,065 | 3,085 | 130,400 | 3,085 |
| 2022-02-24 | 3,085 | 3,150 | 3,070 | 3,145 | 109,600 | 3,145 |
| 2022-02-22 | 3,175 | 3,175 | 3,145 | 3,155 | 71,500 | 3,155 |
| 2022-02-21 | 3,195 | 3,215 | 3,175 | 3,195 | 71,000 | 3,195 |
| 2022-02-18 | 3,240 | 3,270 | 3,225 | 3,250 | 66,600 | 3,250 |
| 2022-02-17 | 3,310 | 3,310 | 3,245 | 3,260 | 61,600 | 3,260 |
| 2022-02-16 | 3,270 | 3,330 | 3,255 | 3,320 | 118,600 | 3,320 |
| 2022-02-15 | 3,255 | 3,290 | 3,240 | 3,270 | 88,700 | 3,270 |
| 2022-02-14 | 3,250 | 3,290 | 3,220 | 3,280 | 87,100 | 3,280 |
| 2022-02-10 | 3,340 | 3,370 | 3,310 | 3,335 | 109,000 | 3,335 |
| 2022-02-09 | 3,345 | 3,345 | 3,295 | 3,320 | 71,600 | 3,320 |
| 2022-02-08 | 3,360 | 3,425 | 3,325 | 3,340 | 66,100 | 3,340 |
| 2022-02-07 | 3,200 | 3,390 | 3,190 | 3,360 | 170,200 | 3,360 |
| 2022-02-04 | 3,235 | 3,280 | 3,195 | 3,255 | 105,600 | 3,255 |
| 2022-02-03 | 3,185 | 3,265 | 3,185 | 3,235 | 115,700 | 3,235 |
| 2022-02-02 | 3,190 | 3,250 | 3,180 | 3,245 | 100,600 | 3,245 |
| 2022-02-01 | 3,215 | 3,260 | 3,205 | 3,215 | 56,900 | 3,215 |
| 2022-01-31 | 3,185 | 3,255 | 3,185 | 3,245 | 57,400 | 3,245 |
| 2022-01-28 | 3,215 | 3,270 | 3,215 | 3,255 | 76,000 | 3,255 |
| 2022-01-27 | 3,290 | 3,305 | 3,155 | 3,190 | 139,100 | 3,190 |
| 2022-01-26 | 3,330 | 3,335 | 3,295 | 3,295 | 47,300 | 3,295 |
| 2022-01-25 | 3,360 | 3,360 | 3,245 | 3,320 | 94,100 | 3,320 |
| 2022-01-24 | 3,300 | 3,380 | 3,295 | 3,375 | 73,000 | 3,375 |
| 2022-01-21 | 3,315 | 3,330 | 3,255 | 3,285 | 99,100 | 3,285 |
| 2022-01-20 | 3,245 | 3,325 | 3,245 | 3,295 | 53,500 | 3,295 |
| 2022-01-19 | 3,345 | 3,375 | 3,255 | 3,270 | 101,200 | 3,270 |
| 2022-01-18 | 3,375 | 3,390 | 3,345 | 3,350 | 48,600 | 3,350 |
| 2022-01-17 | 3,320 | 3,385 | 3,320 | 3,355 | 39,400 | 3,355 |
| 2022-01-14 | 3,350 | 3,380 | 3,320 | 3,365 | 87,600 | 3,365 |
| 2022-01-13 | 3,420 | 3,425 | 3,380 | 3,380 | 36,600 | 3,380 |
| 2022-01-12 | 3,390 | 3,450 | 3,385 | 3,420 | 68,200 | 3,420 |
| 2022-01-11 | 3,325 | 3,370 | 3,305 | 3,360 | 76,800 | 3,360 |
| 2022-01-07 | 3,365 | 3,380 | 3,290 | 3,295 | 105,300 | 3,295 |
| 2022-01-06 | 3,375 | 3,410 | 3,365 | 3,365 | 57,000 | 3,365 |
| 2022-01-05 | 3,410 | 3,435 | 3,385 | 3,415 | 91,100 | 3,415 |
| 2022-01-04 | 3,295 | 3,415 | 3,295 | 3,400 | 167,600 | 3,400 |
分割・併合履歴 ： [1984-03-28]1株→1.25株 [1983-03-28]1株→1.2株
