4540 (株)ツムラ の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-282,0802,1002,0802,08028,0001,664
1983-12-272,1002,1102,0802,08045,0001,664
1983-12-262,1002,1302,1002,10043,0001,680
1983-12-242,1002,1002,0802,10026,0001,680
1983-12-232,1002,1102,0902,10042,0001,680
1983-12-222,1402,1502,0802,08065,0001,664
1983-12-212,1002,1602,1002,140104,0001,712
1983-12-202,0802,1102,0502,10046,0001,680
1983-12-191,9902,0401,9902,04045,0001,632
1983-12-171,9902,0001,9901,99034,0001,592
1983-12-161,9802,0001,9601,98067,0001,584
1983-12-151,9501,9901,9501,95053,0001,560
1983-12-141,9401,9501,9401,94061,0001,552
1983-12-131,9701,9701,9301,950151,0001,560
1983-12-122,0002,0001,9901,99052,0001,592
1983-12-092,0002,0101,9902,000124,0001,600
1983-12-082,0102,0102,0002,01040,0001,608
1983-12-072,0002,0002,0002,00036,0001,600
1983-12-062,0102,0102,0002,000101,0001,600
1983-12-032,0102,0102,0002,00048,0001,600
1983-12-022,0002,0202,0002,01048,0001,608
1983-12-012,0002,0102,0002,00066,0001,600
1983-11-302,0102,0102,0002,00011,0001,600
1983-11-292,0102,0202,0102,01029,0001,608
1983-11-282,0302,0302,0202,02028,0001,616
1983-11-262,0102,0302,0102,03028,0001,624
1983-11-252,0102,0202,0002,01045,0001,608
1983-11-242,0102,0202,0002,000142,0001,600
1983-11-222,0202,0302,0202,02041,0001,616
1983-11-212,0202,0302,0202,03023,0001,624
1983-11-192,0102,0202,0102,02047,0001,616
1983-11-182,0202,0302,0102,01043,0001,608
1983-11-172,0202,0302,0102,03046,0001,624
1983-11-162,0102,0302,0102,01061,0001,608
1983-11-152,0202,0302,0102,03032,0001,624
1983-11-142,0302,0302,0102,01026,0001,608
1983-11-112,0002,0302,0002,03058,0001,624
1983-11-102,0402,0402,0002,03031,0001,624
1983-11-092,0402,0502,0302,03088,0001,624
1983-11-082,0402,0502,0302,03067,0001,624
1983-11-072,0402,0502,0302,04056,0001,632
1983-11-052,0402,0402,0302,04037,0001,632
1983-11-042,0102,0402,0102,04049,0001,632
1983-11-022,0002,0402,0002,02086,0001,616
1983-11-012,0402,0401,9801,98092,0001,584
1983-10-312,0702,0802,0602,08042,0001,664
1983-10-292,0902,0902,0502,080160,0001,664
1983-10-281,9702,1001,9702,090126,0001,672
1983-10-271,9301,9501,9301,950159,0001,560
1983-10-261,9301,9501,9301,930117,0001,544
1983-10-251,9401,9501,9301,940207,0001,552
1983-10-241,9501,9701,9301,940219,0001,552
1983-10-221,9501,9601,9401,950201,0001,560
1983-10-211,9501,9601,9301,950337,0001,560
1983-10-202,0202,0201,9301,990313,0001,592
1983-10-192,0802,0802,0302,030146,0001,624
1983-10-182,1002,1102,0702,080187,0001,664
1983-10-172,0902,0902,0602,07094,0001,656
1983-10-152,0902,1002,0502,10072,0001,680
1983-10-142,2002,2002,1202,12058,0001,696
1983-10-132,2002,2102,2002,20097,0001,760
1983-10-122,2302,2302,2002,200139,0001,760
1983-10-112,2302,2402,2302,23028,0001,784
1983-10-072,2302,2502,2302,25077,0001,800
1983-10-062,2302,2402,2202,22063,0001,776
1983-10-052,2302,2402,2302,24039,0001,792
1983-10-042,2302,2602,2302,24028,0001,792
1983-10-032,2502,2602,2402,26042,0001,808
1983-10-012,2502,2502,2202,25039,0001,800
1983-09-302,2102,3002,2002,30057,0001,840
1983-09-292,2202,2502,2102,22047,0001,776
1983-09-282,2502,2602,2102,25057,0001,800
1983-09-272,2602,2702,2502,26073,0001,808
1983-09-262,2702,2702,2502,26082,0001,808
1983-09-242,2602,2802,2502,25073,0001,800
1983-09-222,3002,3102,3002,30089,0001,840
1983-09-212,3102,3302,3002,30075,0001,840
1983-09-202,3102,3302,3002,30042,0001,840
1983-09-192,2902,3002,2902,30068,0001,840
1983-09-172,2902,3002,2502,25063,0001,800
1983-09-162,3002,3202,2802,29071,0001,832
1983-09-142,3102,3202,3002,30065,0001,840
1983-09-132,3302,3302,3102,310126,0001,848
1983-09-122,3302,3502,3302,33070,0001,864
1983-09-092,3102,3602,3102,320104,0001,856
1983-09-082,3002,3002,3002,30068,0001,840
1983-09-072,3802,3802,3002,300194,0001,840
1983-09-062,3502,3902,3402,37056,0001,896
1983-09-052,3002,3902,3002,34090,0001,872
1983-09-032,2902,3002,2602,30093,0001,840
1983-09-022,3102,3202,2902,290143,0001,832
1983-09-012,3402,3402,3002,300222,0001,840
1983-08-312,3902,3902,3102,340251,0001,872
1983-08-302,3902,4402,3902,400268,0001,920
1983-08-292,3202,3902,3202,380367,0001,904
1983-08-272,5802,5902,5502,560109,0002,048
1983-08-262,5302,6202,5202,590200,0002,072
1983-08-252,5602,5902,5402,540220,0002,032
1983-08-242,6002,6002,5202,550293,0002,040
1983-08-232,6302,6502,5802,620306,0002,096
1983-08-222,6802,7202,6102,650564,0002,120
1983-08-202,6402,6802,6102,660716,0002,128
1983-08-192,5102,6702,4902,6701,018,0002,136
1983-08-182,4902,5202,4502,450882,0001,960
1983-08-172,3802,4702,3802,460734,0001,968
1983-08-162,4102,4102,3802,400239,0001,920
1983-08-152,3802,4102,3702,400171,0001,920
1983-08-122,3302,3902,3302,390296,0001,912
1983-08-112,3202,3402,3002,30088,0001,840
1983-08-102,3302,3502,3002,320154,0001,856
1983-08-092,3502,3702,2102,300166,0001,840
1983-08-082,4002,4102,3802,390189,0001,912
1983-08-062,4002,4102,3702,400369,0001,920
1983-08-052,3602,4302,3502,410904,0001,928
1983-08-042,3102,3602,2802,330594,0001,864
1983-08-032,3002,3302,2202,290405,0001,832
1983-08-022,2902,3002,2502,300249,0001,840
1983-08-012,2802,2802,2302,230125,0001,784
1983-07-302,2102,2202,2002,20071,0001,760
1983-07-292,2202,2202,2002,22041,0001,776
1983-07-282,2202,2302,2002,200139,0001,760
1983-07-272,2402,2402,2202,220144,0001,776
1983-07-262,2602,2802,2502,250128,0001,800
1983-07-252,2902,2902,2502,270157,0001,816
1983-07-232,2902,2902,2702,27084,0001,816
1983-07-222,2802,3002,2802,280225,0001,824
1983-07-212,3102,3102,2702,310259,0001,848
1983-07-202,2902,3302,2902,300372,0001,840
1983-07-192,2502,2802,2302,270241,0001,816
1983-07-182,2602,2902,2502,250125,0001,800
1983-07-152,3102,3102,2802,300318,0001,840
1983-07-142,3002,3302,2802,320392,0001,856
1983-07-132,2502,2702,2302,250165,0001,800
1983-07-122,2902,2902,2102,210227,0001,768
1983-07-112,3202,3202,2802,300196,0001,840
1983-07-092,3302,3502,2902,330575,0001,864
1983-07-082,2202,3202,2202,320397,0001,856
1983-07-072,1802,2802,1802,200249,0001,760
1983-07-062,2002,2302,1602,160177,0001,728
1983-07-052,2602,2802,2002,200246,0001,760
1983-07-042,3002,3102,2602,270231,0001,816
1983-07-022,2902,3102,2502,310397,0001,848
1983-07-012,3002,3202,2702,300967,0001,840
1983-06-302,2102,2602,2002,230754,0001,784
1983-06-292,1602,2002,1602,200150,0001,760
1983-06-282,2202,2302,1802,180361,0001,744
1983-06-272,1802,2202,1802,210175,0001,768
1983-06-252,1702,1902,1702,170107,0001,736
1983-06-242,2202,2302,1702,170399,0001,736
1983-06-232,1502,2402,1502,220489,0001,776
1983-06-222,0702,1202,0702,110284,0001,688
1983-06-212,0802,1002,0702,070171,0001,656
1983-06-202,0702,1002,0502,080182,0001,664
1983-06-172,1502,1702,1202,150424,0001,720
1983-06-162,2202,2702,1802,2001,129,0001,760
1983-06-152,1402,2302,1402,220827,0001,776
1983-06-142,1202,1502,1002,150503,0001,720
1983-06-132,2502,2802,1702,2001,110,0001,760
1983-06-112,2502,2502,2502,2501,300,0001,800
1983-06-101,8701,9501,8701,950375,0001,560
1983-06-091,8701,8801,8501,87090,0001,496
1983-06-081,8601,8801,8601,88092,0001,504
1983-06-071,8401,8901,8401,890156,0001,512
1983-06-061,8401,8801,8301,880117,0001,504
1983-06-041,8401,8501,8301,83063,0001,464
1983-06-031,8801,8901,8601,86075,0001,488
1983-06-021,8801,8901,8701,890152,0001,512
1983-06-011,9101,9101,9001,900220,0001,520
1983-05-311,9301,9401,9101,910290,0001,528
1983-05-301,9101,9401,9101,930156,0001,544
1983-05-281,9201,9301,9201,920112,0001,536
1983-05-271,9301,9301,9201,92072,0001,536
1983-05-261,9301,9301,9101,910255,0001,528
1983-05-251,9401,9501,9301,940171,0001,552
1983-05-241,9501,9601,9301,940413,0001,552
1983-05-231,9601,9601,9401,940187,0001,552
1983-05-201,9501,9701,9401,970194,0001,576
1983-05-191,9501,9801,9401,970243,0001,576
1983-05-181,9501,9801,9501,960126,0001,568
1983-05-171,9701,9701,9401,970111,0001,576
1983-05-161,9702,0001,9702,00067,0001,600
1983-05-141,9401,9901,9401,97092,0001,576
1983-05-131,9501,9701,9401,950214,0001,560
1983-05-121,9601,9801,9601,97089,0001,576
1983-05-112,0502,0602,0002,040171,0001,632
1983-05-102,0402,1202,0402,040283,0001,632
1983-05-092,0402,0602,0402,06079,0001,648
1983-05-072,0002,0202,0002,02066,0001,616
1983-05-062,0202,0302,0002,000104,0001,600
1983-05-042,0302,0601,9902,040137,0001,632
1983-05-022,1302,1302,0702,11056,0001,688
1983-04-302,1002,1402,0802,140141,0001,712
1983-04-282,0202,1702,0202,170275,0001,736
1983-04-272,0102,0202,0102,010180,0001,608
1983-04-261,9801,9901,9801,98037,0001,584
1983-04-251,9902,0001,9801,98036,0001,584
1983-04-232,0002,0001,9701,97036,0001,576
1983-04-222,0002,0201,9902,01069,0001,608
1983-04-212,0002,0101,9801,98087,0001,584
1983-04-202,0002,0202,0002,000109,0001,600
1983-04-192,0402,0402,0002,00093,0001,600
1983-04-181,9602,0001,9602,00095,0001,600
1983-04-151,9401,9701,9401,97091,0001,576
1983-04-141,9401,9401,9401,94020,0001,552
1983-04-131,9301,9501,9201,94057,0001,552
1983-04-121,9001,9301,9001,90017,0001,520
1983-04-111,8801,8901,8801,89026,0001,512
1983-04-091,8901,9001,8801,88011,0001,504
1983-04-081,9001,9001,8801,88018,0001,504
1983-04-071,9101,9301,9001,90031,0001,520
1983-04-061,9301,9301,9101,9309,0001,544
1983-04-051,9201,9201,9001,90011,0001,520
1983-04-041,9001,9201,9001,90031,0001,520
1983-04-021,9101,9101,9001,9009,0001,520
1983-04-011,9401,9401,9001,90028,0001,520
1983-03-311,9101,9101,9101,9103,0001,528
1983-03-301,9301,9301,9001,90024,0001,520
1983-03-291,9001,9701,9001,93044,0001,544
1983-03-281,8501,8801,8501,88062,0001,504
1983-03-262,0802,0802,0502,08061,0001,386.67
1983-03-252,1202,1202,0802,08044,0001,386.67
1983-03-242,1802,1802,1302,13070,0001,420
1983-03-232,0402,1402,0402,14096,0001,426.67
1983-03-222,0102,0402,0102,04061,0001,360
1983-03-182,0002,0102,0002,010110,0001,340
1983-03-172,0002,0102,0002,000124,0001,333.33
1983-03-162,0002,0101,9902,000115,0001,333.33
1983-03-152,0002,0101,9902,000145,0001,333.33
1983-03-142,0202,0302,0002,000183,0001,333.33
1983-03-122,0202,0301,9902,020129,0001,346.67
1983-03-112,0002,0302,0002,000120,0001,333.33
1983-03-102,0002,0301,9902,00043,0001,333.33
1983-03-092,0502,0502,0002,00095,0001,333.33
1983-03-082,0502,1102,0502,09064,0001,393.33
1983-03-072,1002,1202,0502,06055,0001,373.33
1983-03-052,1302,1302,0902,13013,0001,420
1983-03-042,1002,1002,0902,0909,0001,393.33
1983-03-032,1402,1502,1102,11025,0001,406.67
1983-03-022,1402,1602,1002,16081,0001,440
1983-03-012,1102,1602,1102,14089,0001,426.67
1983-02-282,0502,1002,0502,10023,0001,400
1983-02-262,0002,0201,9802,01017,0001,340
1983-02-251,9602,0101,9601,98078,0001,320
1983-02-241,9601,9801,9501,95077,0001,300
1983-02-231,9302,0001,9101,99052,0001,326.67
1983-02-221,9301,9301,8501,850125,0001,233.33
1983-02-212,0902,0902,0002,000109,0001,333.33
1983-02-182,1302,1302,0902,09041,0001,393.33
1983-02-172,1902,2002,1002,13050,0001,420
1983-02-162,2302,2302,2002,20087,0001,466.67
1983-02-152,2502,2502,2302,23060,0001,486.67
1983-02-142,2602,2602,2502,26016,0001,506.67
1983-02-122,2502,2502,2502,25024,0001,500
1983-02-102,2502,2502,2502,25020,0001,500
1983-02-092,2502,2502,2502,25014,0001,500
1983-02-082,3002,3002,2502,25034,0001,500
1983-02-072,3002,3002,3002,30013,0001,533.33
1983-02-052,2602,3002,2602,3009,0001,533.33
1983-02-042,2802,2802,2602,26021,0001,506.67
1983-02-032,3202,3202,3102,3109,0001,540
1983-02-022,3202,3202,3202,32014,0001,546.67
1983-02-012,3202,3202,3202,32013,0001,546.67
1983-01-312,3102,3202,3002,30017,0001,533.33
1983-01-292,3002,3102,3002,31023,0001,540
1983-01-282,3002,3102,3002,30073,0001,533.33
1983-01-272,3002,3002,2902,29028,0001,526.67
1983-01-262,3002,3002,2802,28025,0001,520
1983-01-252,2802,3002,2802,30018,0001,533.33
1983-01-242,2802,2802,2802,28012,0001,520
1983-01-222,2902,2902,2902,29012,0001,526.67
1983-01-212,2902,2902,2902,29073,0001,526.67
1983-01-202,2802,2802,2802,2807,0001,520
1983-01-192,2902,2902,2802,29023,0001,526.67
1983-01-182,2802,2802,2802,28010,0001,520
1983-01-172,2702,2702,2702,27014,0001,513.33
1983-01-142,2602,2602,2602,2604,0001,506.67
1983-01-132,2502,2502,2502,25020,0001,500
1983-01-122,2402,2502,2402,25039,0001,500
1983-01-112,2402,2402,2402,24013,0001,493.33
1983-01-102,2402,2402,2402,24020,0001,493.33
1983-01-082,2602,2602,2502,2508,0001,500
1983-01-072,2602,2702,2502,26037,0001,506.67
1983-01-062,2602,2602,2502,26086,0001,506.67
1983-01-052,2902,2902,2502,27016,0001,513.33
1983-01-042,2902,2902,2802,2809,0001,520

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