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 |
|---|---|---|---|---|---|---|
| 2021-10-18 | 3,490 | 3,490 | 3,430 | 3,440 | 116,900 | 3,440 |
| 2021-10-15 | 3,425 | 3,490 | 3,425 | 3,490 | 90,000 | 3,490 |
| 2021-10-14 | 3,380 | 3,425 | 3,380 | 3,425 | 84,700 | 3,425 |
| 2021-10-13 | 3,395 | 3,410 | 3,360 | 3,385 | 128,600 | 3,385 |
| 2021-10-12 | 3,400 | 3,410 | 3,355 | 3,365 | 110,300 | 3,365 |
| 2021-10-11 | 3,440 | 3,460 | 3,410 | 3,435 | 104,200 | 3,435 |
| 2021-10-08 | 3,390 | 3,460 | 3,375 | 3,440 | 190,500 | 3,440 |
| 2021-10-07 | 3,460 | 3,475 | 3,425 | 3,425 | 91,500 | 3,425 |
| 2021-10-06 | 3,420 | 3,490 | 3,420 | 3,465 | 116,200 | 3,465 |
| 2021-10-05 | 3,490 | 3,500 | 3,415 | 3,430 | 116,000 | 3,430 |
| 2021-10-04 | 3,575 | 3,575 | 3,495 | 3,515 | 107,400 | 3,515 |
| 2021-10-01 | 3,605 | 3,605 | 3,500 | 3,520 | 121,700 | 3,520 |
| 2021-09-30 | 3,600 | 3,655 | 3,580 | 3,580 | 110,800 | 3,580 |
| 2021-09-29 | 3,560 | 3,610 | 3,535 | 3,600 | 150,600 | 3,600 |
| 2021-09-28 | 3,730 | 3,735 | 3,620 | 3,645 | 126,400 | 3,645 |
| 2021-09-27 | 3,795 | 3,800 | 3,725 | 3,725 | 92,900 | 3,725 |
| 2021-09-24 | 3,805 | 3,830 | 3,755 | 3,815 | 114,700 | 3,815 |
| 2021-09-22 | 3,835 | 3,840 | 3,740 | 3,740 | 104,400 | 3,740 |
| 2021-09-21 | 3,815 | 3,855 | 3,785 | 3,825 | 138,500 | 3,825 |
| 2021-09-17 | 3,990 | 4,005 | 3,880 | 3,910 | 213,600 | 3,910 |
| 2021-09-16 | 3,900 | 3,920 | 3,875 | 3,920 | 164,700 | 3,920 |
| 2021-09-15 | 3,850 | 3,890 | 3,840 | 3,880 | 81,400 | 3,880 |
| 2021-09-14 | 3,880 | 3,905 | 3,840 | 3,905 | 108,700 | 3,905 |
| 2021-09-13 | 3,800 | 3,845 | 3,785 | 3,845 | 156,800 | 3,845 |
| 2021-09-10 | 3,805 | 3,850 | 3,795 | 3,845 | 171,600 | 3,845 |
| 2021-09-09 | 3,850 | 3,890 | 3,835 | 3,840 | 92,300 | 3,840 |
| 2021-09-08 | 3,900 | 3,920 | 3,830 | 3,850 | 181,700 | 3,850 |
| 2021-09-07 | 3,905 | 3,935 | 3,860 | 3,875 | 103,100 | 3,875 |
| 2021-09-06 | 3,885 | 3,885 | 3,825 | 3,850 | 78,200 | 3,850 |
| 2021-09-03 | 3,840 | 3,890 | 3,815 | 3,880 | 124,200 | 3,880 |
| 2021-09-02 | 3,810 | 3,840 | 3,785 | 3,820 | 94,500 | 3,820 |
| 2021-09-01 | 3,775 | 3,835 | 3,755 | 3,810 | 87,700 | 3,810 |
| 2021-08-31 | 3,790 | 3,810 | 3,755 | 3,785 | 147,700 | 3,785 |
| 2021-08-30 | 3,715 | 3,790 | 3,715 | 3,790 | 94,800 | 3,790 |
| 2021-08-27 | 3,700 | 3,755 | 3,685 | 3,715 | 75,700 | 3,715 |
| 2021-08-26 | 3,705 | 3,765 | 3,700 | 3,740 | 86,600 | 3,740 |
| 2021-08-25 | 3,700 | 3,735 | 3,665 | 3,725 | 92,300 | 3,725 |
| 2021-08-24 | 3,720 | 3,755 | 3,715 | 3,730 | 79,000 | 3,730 |
| 2021-08-23 | 3,800 | 3,845 | 3,745 | 3,775 | 149,600 | 3,775 |
| 2021-08-20 | 3,710 | 3,775 | 3,710 | 3,760 | 122,300 | 3,760 |
| 2021-08-19 | 3,660 | 3,715 | 3,660 | 3,700 | 100,900 | 3,700 |
| 2021-08-18 | 3,670 | 3,685 | 3,640 | 3,670 | 113,700 | 3,670 |
| 2021-08-17 | 3,670 | 3,700 | 3,655 | 3,660 | 90,400 | 3,660 |
| 2021-08-16 | 3,575 | 3,640 | 3,575 | 3,640 | 100,400 | 3,640 |
| 2021-08-13 | 3,585 | 3,620 | 3,580 | 3,615 | 61,800 | 3,615 |
| 2021-08-12 | 3,630 | 3,635 | 3,595 | 3,605 | 79,500 | 3,605 |
| 2021-08-11 | 3,535 | 3,605 | 3,530 | 3,585 | 92,700 | 3,585 |
| 2021-08-10 | 3,520 | 3,585 | 3,485 | 3,505 | 143,100 | 3,505 |
| 2021-08-06 | 3,565 | 3,585 | 3,525 | 3,540 | 180,600 | 3,540 |
| 2021-08-05 | 3,480 | 3,505 | 3,480 | 3,490 | 89,600 | 3,490 |
| 2021-08-04 | 3,510 | 3,525 | 3,485 | 3,505 | 87,300 | 3,505 |
| 2021-08-03 | 3,475 | 3,500 | 3,465 | 3,490 | 78,800 | 3,490 |
| 2021-08-02 | 3,495 | 3,525 | 3,490 | 3,505 | 160,600 | 3,505 |
| 2021-07-30 | 3,485 | 3,500 | 3,445 | 3,445 | 195,100 | 3,445 |
| 2021-07-29 | 3,485 | 3,500 | 3,475 | 3,500 | 97,300 | 3,500 |
| 2021-07-28 | 3,465 | 3,495 | 3,450 | 3,485 | 76,300 | 3,485 |
| 2021-07-27 | 3,520 | 3,525 | 3,480 | 3,500 | 87,000 | 3,500 |
| 2021-07-26 | 3,525 | 3,525 | 3,470 | 3,495 | 85,900 | 3,495 |
| 2021-07-21 | 3,410 | 3,460 | 3,390 | 3,440 | 158,800 | 3,440 |
| 2021-07-20 | 3,375 | 3,400 | 3,365 | 3,385 | 74,200 | 3,385 |
| 2021-07-19 | 3,395 | 3,420 | 3,375 | 3,405 | 114,400 | 3,405 |
| 2021-07-16 | 3,475 | 3,485 | 3,445 | 3,445 | 79,000 | 3,445 |
| 2021-07-15 | 3,530 | 3,535 | 3,475 | 3,475 | 109,700 | 3,475 |
| 2021-07-14 | 3,465 | 3,580 | 3,460 | 3,570 | 108,900 | 3,570 |
| 2021-07-13 | 3,515 | 3,525 | 3,490 | 3,490 | 93,200 | 3,490 |
| 2021-07-12 | 3,430 | 3,495 | 3,415 | 3,470 | 132,100 | 3,470 |
| 2021-07-09 | 3,315 | 3,370 | 3,285 | 3,360 | 194,400 | 3,360 |
| 2021-07-08 | 3,370 | 3,415 | 3,370 | 3,385 | 168,000 | 3,385 |
| 2021-07-07 | 3,380 | 3,415 | 3,360 | 3,395 | 105,500 | 3,395 |
| 2021-07-06 | 3,475 | 3,475 | 3,440 | 3,445 | 67,000 | 3,445 |
| 2021-07-05 | 3,465 | 3,495 | 3,440 | 3,445 | 79,700 | 3,445 |
| 2021-07-02 | 3,530 | 3,545 | 3,495 | 3,500 | 120,200 | 3,500 |
| 2021-07-01 | 3,495 | 3,515 | 3,475 | 3,500 | 82,400 | 3,500 |
| 2021-06-30 | 3,560 | 3,580 | 3,490 | 3,495 | 171,900 | 3,495 |
| 2021-06-29 | 3,515 | 3,530 | 3,490 | 3,500 | 151,200 | 3,500 |
| 2021-06-28 | 3,580 | 3,590 | 3,555 | 3,580 | 98,300 | 3,580 |
| 2021-06-25 | 3,580 | 3,590 | 3,555 | 3,565 | 89,900 | 3,565 |
| 2021-06-24 | 3,490 | 3,575 | 3,485 | 3,565 | 146,700 | 3,565 |
| 2021-06-23 | 3,530 | 3,590 | 3,525 | 3,560 | 87,900 | 3,560 |
| 2021-06-22 | 3,475 | 3,560 | 3,455 | 3,555 | 172,200 | 3,555 |
| 2021-06-21 | 3,470 | 3,490 | 3,400 | 3,470 | 237,300 | 3,470 |
| 2021-06-18 | 3,640 | 3,640 | 3,510 | 3,535 | 372,700 | 3,535 |
| 2021-06-17 | 3,605 | 3,625 | 3,585 | 3,615 | 123,400 | 3,615 |
| 2021-06-16 | 3,595 | 3,645 | 3,585 | 3,640 | 136,400 | 3,640 |
| 2021-06-15 | 3,685 | 3,685 | 3,565 | 3,595 | 179,700 | 3,595 |
| 2021-06-14 | 3,800 | 3,800 | 3,700 | 3,705 | 125,200 | 3,705 |
| 2021-06-11 | 3,770 | 3,770 | 3,705 | 3,765 | 188,300 | 3,765 |
| 2021-06-10 | 3,650 | 3,725 | 3,650 | 3,700 | 154,600 | 3,700 |
| 2021-06-09 | 3,630 | 3,675 | 3,630 | 3,640 | 97,000 | 3,640 |
| 2021-06-08 | 3,625 | 3,685 | 3,600 | 3,645 | 168,800 | 3,645 |
| 2021-06-07 | 3,600 | 3,600 | 3,515 | 3,555 | 136,300 | 3,555 |
| 2021-06-04 | 3,550 | 3,550 | 3,500 | 3,535 | 171,500 | 3,535 |
| 2021-06-03 | 3,485 | 3,525 | 3,470 | 3,480 | 137,100 | 3,480 |
| 2021-06-02 | 3,425 | 3,475 | 3,410 | 3,445 | 165,700 | 3,445 |
| 2021-06-01 | 3,520 | 3,520 | 3,430 | 3,455 | 142,400 | 3,455 |
| 2021-05-31 | 3,540 | 3,555 | 3,435 | 3,450 | 132,600 | 3,450 |
| 2021-05-28 | 3,560 | 3,585 | 3,530 | 3,565 | 171,800 | 3,565 |
| 2021-05-27 | 3,500 | 3,535 | 3,495 | 3,515 | 178,200 | 3,515 |
| 2021-05-26 | 3,555 | 3,560 | 3,525 | 3,535 | 178,100 | 3,535 |
| 2021-05-25 | 3,550 | 3,570 | 3,535 | 3,570 | 135,200 | 3,570 |
| 2021-05-24 | 3,505 | 3,580 | 3,505 | 3,550 | 115,100 | 3,550 |
| 2021-05-21 | 3,510 | 3,540 | 3,475 | 3,510 | 124,500 | 3,510 |
| 2021-05-20 | 3,470 | 3,520 | 3,465 | 3,500 | 107,900 | 3,500 |
| 2021-05-19 | 3,535 | 3,550 | 3,455 | 3,475 | 159,000 | 3,475 |
| 2021-05-18 | 3,405 | 3,475 | 3,395 | 3,470 | 93,400 | 3,470 |
| 2021-05-17 | 3,505 | 3,515 | 3,415 | 3,430 | 103,800 | 3,430 |
| 2021-05-14 | 3,495 | 3,535 | 3,465 | 3,495 | 114,300 | 3,495 |
| 2021-05-13 | 3,385 | 3,560 | 3,385 | 3,505 | 280,500 | 3,505 |
| 2021-05-12 | 3,610 | 3,620 | 3,375 | 3,395 | 322,800 | 3,395 |
| 2021-05-11 | 3,720 | 3,735 | 3,670 | 3,680 | 287,000 | 3,680 |
| 2021-05-10 | 3,710 | 3,745 | 3,675 | 3,730 | 119,500 | 3,730 |
| 2021-05-07 | 3,685 | 3,725 | 3,665 | 3,690 | 112,200 | 3,690 |
| 2021-05-06 | 3,660 | 3,735 | 3,650 | 3,685 | 164,800 | 3,685 |
| 2021-04-30 | 3,610 | 3,650 | 3,600 | 3,640 | 179,000 | 3,640 |
| 2021-04-28 | 3,660 | 3,700 | 3,640 | 3,650 | 118,800 | 3,650 |
| 2021-04-27 | 3,710 | 3,735 | 3,660 | 3,665 | 127,800 | 3,665 |
| 2021-04-26 | 3,760 | 3,760 | 3,680 | 3,735 | 148,700 | 3,735 |
| 2021-04-23 | 3,800 | 3,805 | 3,755 | 3,770 | 146,800 | 3,770 |
| 2021-04-22 | 3,835 | 3,850 | 3,725 | 3,810 | 193,900 | 3,810 |
| 2021-04-21 | 3,755 | 3,785 | 3,710 | 3,775 | 132,800 | 3,775 |
| 2021-04-20 | 3,775 | 3,805 | 3,745 | 3,790 | 140,500 | 3,790 |
| 2021-04-19 | 3,850 | 3,870 | 3,820 | 3,835 | 102,800 | 3,835 |
| 2021-04-16 | 3,900 | 3,910 | 3,815 | 3,855 | 144,200 | 3,855 |
| 2021-04-15 | 3,925 | 3,950 | 3,870 | 3,900 | 148,500 | 3,900 |
| 2021-04-14 | 3,945 | 3,945 | 3,875 | 3,920 | 96,100 | 3,920 |
| 2021-04-13 | 3,945 | 4,000 | 3,930 | 3,930 | 124,600 | 3,930 |
| 2021-04-12 | 3,990 | 4,020 | 3,960 | 4,010 | 64,100 | 4,010 |
| 2021-04-09 | 4,020 | 4,070 | 3,970 | 3,970 | 121,000 | 3,970 |
| 2021-04-08 | 3,940 | 4,010 | 3,940 | 3,990 | 158,400 | 3,990 |
| 2021-04-07 | 3,965 | 4,005 | 3,935 | 3,960 | 159,300 | 3,960 |
| 2021-04-06 | 4,065 | 4,080 | 4,005 | 4,015 | 153,300 | 4,015 |
| 2021-04-05 | 4,100 | 4,100 | 4,055 | 4,085 | 100,100 | 4,085 |
| 2021-04-02 | 4,025 | 4,060 | 4,010 | 4,050 | 103,100 | 4,050 |
| 2021-04-01 | 4,000 | 4,080 | 4,000 | 4,035 | 189,900 | 4,035 |
| 2021-03-31 | 3,955 | 4,015 | 3,905 | 3,955 | 283,600 | 3,955 |
| 2021-03-30 | 4,110 | 4,110 | 4,010 | 4,040 | 229,800 | 4,040 |
| 2021-03-29 | 4,165 | 4,190 | 4,065 | 4,115 | 382,000 | 4,115 |
| 2021-03-26 | 4,145 | 4,200 | 4,040 | 4,185 | 501,800 | 4,185 |
| 2021-03-25 | 3,890 | 3,910 | 3,865 | 3,865 | 133,400 | 3,865 |
| 2021-03-24 | 3,900 | 3,935 | 3,855 | 3,870 | 187,100 | 3,870 |
| 2021-03-23 | 3,995 | 3,995 | 3,935 | 3,935 | 221,000 | 3,935 |
| 2021-03-22 | 3,945 | 4,005 | 3,930 | 3,980 | 221,600 | 3,980 |
| 2021-03-19 | 3,905 | 3,950 | 3,885 | 3,930 | 280,000 | 3,930 |
| 2021-03-18 | 3,935 | 4,000 | 3,910 | 3,945 | 251,900 | 3,945 |
| 2021-03-17 | 3,800 | 3,945 | 3,775 | 3,935 | 328,000 | 3,935 |
| 2021-03-16 | 3,700 | 3,730 | 3,675 | 3,730 | 151,700 | 3,730 |
| 2021-03-15 | 3,715 | 3,735 | 3,680 | 3,720 | 125,200 | 3,720 |
| 2021-03-12 | 3,685 | 3,715 | 3,635 | 3,705 | 193,700 | 3,705 |
| 2021-03-11 | 3,600 | 3,730 | 3,600 | 3,725 | 260,500 | 3,725 |
| 2021-03-10 | 3,530 | 3,625 | 3,525 | 3,600 | 175,700 | 3,600 |
| 2021-03-09 | 3,510 | 3,520 | 3,470 | 3,510 | 117,500 | 3,510 |
| 2021-03-08 | 3,500 | 3,515 | 3,435 | 3,465 | 121,400 | 3,465 |
| 2021-03-05 | 3,430 | 3,480 | 3,410 | 3,480 | 162,200 | 3,480 |
| 2021-03-04 | 3,420 | 3,430 | 3,390 | 3,430 | 96,100 | 3,430 |
| 2021-03-03 | 3,420 | 3,445 | 3,365 | 3,420 | 160,000 | 3,420 |
| 2021-03-02 | 3,405 | 3,415 | 3,365 | 3,415 | 147,800 | 3,415 |
| 2021-03-01 | 3,400 | 3,405 | 3,330 | 3,355 | 94,400 | 3,355 |
| 2021-02-26 | 3,395 | 3,415 | 3,340 | 3,345 | 184,300 | 3,345 |
| 2021-02-25 | 3,435 | 3,440 | 3,375 | 3,395 | 130,100 | 3,395 |
| 2021-02-24 | 3,410 | 3,420 | 3,370 | 3,380 | 119,700 | 3,380 |
| 2021-02-22 | 3,475 | 3,480 | 3,420 | 3,435 | 114,200 | 3,435 |
| 2021-02-19 | 3,470 | 3,490 | 3,390 | 3,405 | 133,500 | 3,405 |
| 2021-02-18 | 3,460 | 3,530 | 3,430 | 3,520 | 165,800 | 3,520 |
| 2021-02-17 | 3,500 | 3,505 | 3,420 | 3,425 | 147,300 | 3,425 |
| 2021-02-16 | 3,440 | 3,540 | 3,420 | 3,525 | 170,900 | 3,525 |
| 2021-02-15 | 3,420 | 3,475 | 3,395 | 3,455 | 169,800 | 3,455 |
| 2021-02-12 | 3,425 | 3,430 | 3,385 | 3,400 | 217,100 | 3,400 |
| 2021-02-10 | 3,365 | 3,395 | 3,335 | 3,370 | 215,600 | 3,370 |
| 2021-02-09 | 3,505 | 3,510 | 3,365 | 3,400 | 309,900 | 3,400 |
| 2021-02-08 | 3,560 | 3,560 | 3,345 | 3,515 | 432,900 | 3,515 |
| 2021-02-05 | 3,500 | 3,595 | 3,475 | 3,565 | 272,800 | 3,565 |
| 2021-02-04 | 3,470 | 3,500 | 3,460 | 3,465 | 89,500 | 3,465 |
| 2021-02-03 | 3,420 | 3,485 | 3,420 | 3,470 | 93,600 | 3,470 |
| 2021-02-02 | 3,390 | 3,415 | 3,370 | 3,415 | 115,100 | 3,415 |
| 2021-02-01 | 3,395 | 3,425 | 3,395 | 3,410 | 135,100 | 3,410 |
| 2021-01-29 | 3,420 | 3,490 | 3,400 | 3,405 | 179,600 | 3,405 |
| 2021-01-28 | 3,410 | 3,470 | 3,395 | 3,455 | 561,800 | 3,455 |
| 2021-01-27 | 3,405 | 3,465 | 3,405 | 3,420 | 153,400 | 3,420 |
| 2021-01-26 | 3,390 | 3,430 | 3,370 | 3,370 | 144,100 | 3,370 |
| 2021-01-25 | 3,375 | 3,410 | 3,360 | 3,395 | 174,000 | 3,395 |
| 2021-01-22 | 3,390 | 3,390 | 3,330 | 3,345 | 141,700 | 3,345 |
| 2021-01-21 | 3,435 | 3,480 | 3,420 | 3,460 | 157,800 | 3,460 |
| 2021-01-20 | 3,360 | 3,410 | 3,340 | 3,405 | 123,600 | 3,405 |
| 2021-01-19 | 3,355 | 3,360 | 3,315 | 3,345 | 120,800 | 3,345 |
| 2021-01-18 | 3,475 | 3,505 | 3,345 | 3,355 | 156,300 | 3,355 |
| 2021-01-15 | 3,455 | 3,480 | 3,435 | 3,445 | 204,200 | 3,445 |
| 2021-01-14 | 3,355 | 3,415 | 3,335 | 3,405 | 210,400 | 3,405 |
| 2021-01-13 | 3,330 | 3,380 | 3,330 | 3,375 | 191,800 | 3,375 |
| 2021-01-12 | 3,285 | 3,355 | 3,275 | 3,345 | 186,000 | 3,345 |
| 2021-01-08 | 3,235 | 3,305 | 3,230 | 3,300 | 176,400 | 3,300 |
| 2021-01-07 | 3,200 | 3,240 | 3,185 | 3,220 | 206,500 | 3,220 |
| 2021-01-06 | 3,125 | 3,185 | 3,125 | 3,135 | 106,800 | 3,135 |
| 2021-01-05 | 3,060 | 3,115 | 3,060 | 3,110 | 108,000 | 3,110 |
| 2021-01-04 | 3,130 | 3,135 | 3,075 | 3,095 | 111,100 | 3,095 |
分割・併合履歴 ： [1984-03-28]1株→1.25株 [1983-03-28]1株→1.2株
