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
2022-09-282,9753,0402,9753,040131,9003,040
2022-09-273,0253,0453,0003,010107,7003,010
2022-09-262,9853,0102,9763,005201,1003,005
2022-09-223,0503,0503,0203,025162,4003,025
2022-09-213,0653,1103,0603,090161,1003,090
2022-09-203,0653,1253,0603,115183,8003,115
2022-09-163,0303,0603,0303,040180,8003,040
2022-09-153,0103,0403,0053,010145,2003,010
2022-09-143,0903,1003,0553,065134,6003,065
2022-09-133,1403,1553,1203,14569,8003,145
2022-09-123,1603,1703,1103,130135,7003,130
2022-09-093,1353,1653,1353,150204,2003,150
2022-09-083,1603,1753,1303,155166,0003,155
2022-09-073,1553,1553,0803,120179,4003,120
2022-09-063,1853,2203,1553,18087,0003,180
2022-09-053,1753,2453,1653,195181,8003,195
2022-09-023,1603,1753,1353,165137,9003,165
2022-09-013,1653,1803,1353,145114,9003,145
2022-08-313,1203,1953,1203,195168,0003,195
2022-08-303,1953,1953,1303,15567,4003,155
2022-08-293,1303,1503,1153,14580,1003,145
2022-08-263,1803,2153,1753,200107,8003,200
2022-08-253,2053,2253,1953,215131,5003,215
2022-08-243,2253,2353,2103,22576,1003,225
2022-08-233,2303,2603,2103,25091,6003,250
2022-08-223,2103,2953,2103,29080,4003,290
2022-08-193,2553,2803,2103,215159,8003,215
2022-08-183,2703,2903,2503,275125,4003,275
2022-08-173,2503,2903,2403,260168,9003,260
2022-08-163,1703,2203,1553,210100,2003,210
2022-08-153,1603,2003,1503,20074,5003,200
2022-08-123,1153,2003,1003,180157,1003,180
2022-08-103,0603,1053,0503,105117,0003,105
2022-08-093,1053,1153,0603,07090,7003,070
2022-08-083,1003,1153,0703,10089,1003,100
2022-08-053,0553,1253,0553,12594,0003,125
2022-08-043,1303,1403,0503,120259,1003,120
2022-08-033,1003,1003,0153,020104,6003,020
2022-08-023,1553,1603,0703,070119,0003,070
2022-08-013,1203,1753,1103,17075,3003,170
2022-07-293,2053,2053,1103,115113,3003,115
2022-07-283,1903,2203,1803,20590,0003,205
2022-07-273,1803,2053,1803,19064,0003,190
2022-07-263,2503,2503,2053,20556,0003,205
2022-07-253,2453,2503,2203,23571,5003,235
2022-07-223,2303,2753,2203,25089,1003,250
2022-07-213,1653,2403,1653,23077,0003,230
2022-07-203,1753,2003,1403,20090,4003,200
2022-07-193,1803,1803,1153,14565,5003,145
2022-07-153,2103,2203,1703,20058,9003,200
2022-07-143,2003,2203,1703,20564,5003,205
2022-07-133,2203,2253,1803,19088,1003,190
2022-07-123,2153,2203,1653,200100,4003,200
2022-07-113,2053,2253,1903,220122,8003,220
2022-07-083,1503,1953,0903,160127,3003,160
2022-07-073,1653,1703,1353,155118,4003,155
2022-07-063,0853,1153,0803,10587,1003,105
2022-07-053,1153,1203,0853,10598,3003,105
2022-07-043,1003,1303,0853,120139,4003,120
2022-07-013,0603,1303,0353,050158,9003,050
2022-06-303,0653,0953,0303,045171,7003,045
2022-06-293,0103,0502,9903,040148,6003,040
2022-06-282,9773,0202,9673,020118,7003,020
2022-06-273,0003,0102,9552,974139,7002,974
2022-06-242,9942,9992,9722,988101,4002,988
2022-06-232,9252,9802,9252,970149,5002,970
2022-06-222,8802,9262,8772,911147,7002,911
2022-06-212,8402,8882,8402,876179,2002,876
2022-06-202,8662,8782,8332,85375,0002,853
2022-06-172,8122,8602,8052,846157,4002,846
2022-06-162,8742,8762,8422,84985,2002,849
2022-06-152,8502,8742,8302,832157,9002,832
2022-06-142,8402,8702,8362,850143,7002,850
2022-06-132,8742,8952,8682,87989,9002,879
2022-06-102,9012,9072,8832,886164,6002,886
2022-06-092,9452,9662,9262,927137,0002,927
2022-06-082,9342,9762,9322,960100,7002,960
2022-06-072,9252,9592,9202,92670,1002,926
2022-06-062,9202,9352,9102,92290,5002,922
2022-06-032,9472,9612,9212,93378,2002,933
2022-06-022,9962,9982,9372,948114,3002,948
2022-06-012,9423,0302,9423,000212,0003,000
2022-05-312,9402,9852,9352,939218,2002,939
2022-05-302,9602,9802,9182,959177,7002,959
2022-05-272,9132,9402,9072,92393,4002,923
2022-05-262,9242,9442,9072,907104,1002,907
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