4540 (株)ツムラ の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-281,7701,7901,7601,76053,0001,760
1985-12-271,7901,7901,7601,76074,0001,760
1985-12-261,7601,8001,7601,760194,0001,760
1985-12-251,8001,8001,7701,77059,0001,770
1985-12-241,8001,8001,7701,77044,0001,770
1985-12-231,8001,8201,7801,80027,0001,800
1985-12-211,7801,8001,7701,80040,0001,800
1985-12-201,7901,8001,7701,780195,0001,780
1985-12-191,8101,8301,7901,790150,0001,790
1985-12-181,8301,8301,8101,81090,0001,810
1985-12-171,8401,8601,8301,85044,0001,850
1985-12-161,8301,8501,8201,85069,0001,850
1985-12-131,8301,8501,8301,83072,0001,830
1985-12-121,8101,8501,8101,83047,0001,830
1985-12-111,8901,8901,8001,810110,0001,810
1985-12-101,9001,9301,8601,87020,0001,870
1985-12-091,9201,9501,9201,93069,0001,930
1985-12-071,9101,9201,9001,90051,0001,900
1985-12-061,8101,9001,8101,90062,0001,900
1985-12-051,7901,8401,7901,800107,0001,800
1985-12-041,7801,8501,7701,790136,0001,790
1985-12-031,7801,8001,7801,79071,0001,790
1985-12-021,8101,8201,7801,79069,0001,790
1985-11-301,8001,8101,7901,810129,0001,810
1985-11-291,8001,8201,7901,80072,0001,800
1985-11-281,8001,8101,7801,780102,0001,780
1985-11-271,8301,8701,8001,810217,0001,810
1985-11-261,8601,8701,8201,84090,0001,840
1985-11-251,8701,8901,8701,89030,0001,890
1985-11-221,8901,9001,8701,87033,0001,870
1985-11-211,8501,8701,8501,87065,0001,870
1985-11-201,8501,8801,8501,850218,0001,850
1985-11-191,8801,9001,8501,850147,0001,850
1985-11-181,9201,9401,8801,88072,0001,880
1985-11-161,9501,9701,9001,90065,0001,900
1985-11-151,9501,9801,9501,96044,0001,960
1985-11-142,0002,0001,9501,95077,0001,950
1985-11-131,9802,0501,9802,000103,0002,000
1985-11-121,9502,0001,9301,96078,0001,960
1985-11-111,9601,9601,9301,94035,0001,940
1985-11-081,9401,9801,9401,980101,0001,980
1985-11-072,0002,0001,9501,95056,0001,950
1985-11-061,9501,9901,9401,99070,0001,990
1985-11-051,9801,9801,9201,92043,0001,920
1985-11-022,0202,0201,9801,98042,0001,980
1985-11-012,0502,0601,9902,010115,0002,010
1985-10-312,1102,1102,0302,070172,0002,070
1985-10-302,0902,0902,0502,090186,0002,090
1985-10-292,0802,1002,0602,080174,0002,080
1985-10-282,1102,1402,0402,040234,0002,040
1985-10-262,0902,1202,0502,100140,0002,100
1985-10-252,1202,1302,0302,070125,0002,070
1985-10-242,1102,1402,1002,120223,0002,120
1985-10-232,1502,1602,0802,150360,0002,150
1985-10-222,1402,1702,0602,110470,0002,110
1985-10-212,0902,1302,0102,120329,0002,120
1985-10-192,0702,0902,0602,060170,0002,060
1985-10-182,0902,1502,0102,010411,0002,010
1985-10-171,9602,0701,9602,070487,0002,070
1985-10-161,8701,9701,8601,930180,0001,930
1985-10-151,8801,9001,8501,850147,0001,850
1985-10-141,8701,9001,8601,87093,0001,870
1985-10-111,9001,9201,8701,89064,0001,890
1985-10-091,9301,9601,9001,900122,0001,900
1985-10-081,9901,9901,9001,900100,0001,900
1985-10-071,9602,0201,9501,970156,0001,970
1985-10-051,9101,9401,8801,93098,0001,930
1985-10-041,8901,9401,8901,890101,0001,890
1985-10-031,8901,9001,8701,89071,0001,890
1985-10-021,9001,9001,8901,89067,0001,890
1985-10-011,8901,9201,8601,900146,0001,900
1985-09-301,9201,9701,8801,92077,0001,920
1985-09-281,8601,9101,8501,90088,0001,900
1985-09-271,9801,9801,8601,860101,0001,860
1985-09-262,0002,0001,9101,950207,0001,950
1985-09-251,8801,9201,8501,860229,0001,860
1985-09-241,9601,9901,9301,94093,0001,940
1985-09-211,9001,9801,9001,96058,0001,960
1985-09-201,8701,9101,8501,890184,0001,890
1985-09-191,9301,9401,8801,900184,0001,900
1985-09-181,9201,9401,8701,940188,0001,940
1985-09-171,9201,9601,9101,950155,0001,950
1985-09-131,9901,9901,9601,980107,0001,980
1985-09-121,9601,9801,9601,96065,0001,960
1985-09-111,9902,0201,9502,000170,0002,000
1985-09-101,9702,0301,9602,03073,0002,030
1985-09-091,9701,9901,9701,98053,0001,980
1985-09-072,0202,0701,9901,990191,0001,990
1985-09-062,0802,0802,0102,03075,0002,030
1985-09-052,0502,1002,0302,090110,0002,090
1985-09-042,0702,0802,0402,040131,0002,040
1985-09-032,0802,0802,0402,07067,0002,070
1985-09-022,0602,1002,0302,030102,0002,030
1985-08-312,0502,0702,0402,05040,0002,050
1985-08-302,0502,0802,0202,040115,0002,040
1985-08-292,0502,1002,0102,010119,0002,010
1985-08-282,0902,1202,0102,060183,0002,060
1985-08-272,0802,1202,0702,080153,0002,080
1985-08-262,1902,1902,0802,080142,0002,080
1985-08-242,1602,2102,1402,190153,0002,190
1985-08-232,0902,1702,0802,120149,0002,120
1985-08-222,1102,1202,0702,070103,0002,070
1985-08-212,0702,1202,0602,120124,0002,120
1985-08-202,0802,1402,0602,060115,0002,060
1985-08-192,1002,1402,0802,12085,0002,120
1985-08-172,1402,1402,0802,10053,0002,100
1985-08-162,1302,1702,1102,160111,0002,160
1985-08-152,1102,1502,0702,110158,0002,110
1985-08-142,1402,1702,1002,100114,0002,100
1985-08-132,1202,1602,1002,16074,0002,160
1985-08-122,1302,1602,1102,14086,0002,140
1985-08-092,2002,2002,1102,170150,0002,170
1985-08-082,1602,2502,1602,180120,0002,180
1985-08-072,2102,2302,1602,160116,0002,160
1985-08-062,2802,2802,2002,250314,0002,250
1985-08-052,3002,3202,2502,280154,0002,280
1985-08-032,3302,3402,2802,340260,0002,340
1985-08-022,3702,3802,3202,3301,674,0002,330
1985-08-012,3402,3702,2902,3401,872,0002,340
1985-07-312,1302,3102,1302,300889,0002,300
1985-07-302,2702,2702,1002,100272,0002,100
1985-07-292,3102,3402,2602,290993,0002,290
1985-07-272,2802,3002,2602,300856,0002,300
1985-07-262,0902,2302,0402,150645,0002,150
1985-07-252,1302,1502,0502,100324,0002,100
1985-07-242,0002,1501,9802,120201,0002,120
1985-07-232,0202,0201,9201,990121,0001,990
1985-07-222,0502,0801,9802,00082,0002,000
1985-07-202,1202,1302,0102,050303,0002,050
1985-07-192,1402,1702,0702,100221,0002,100
1985-07-182,2402,2402,1202,220740,0002,220
1985-07-171,9902,2001,9702,200647,0002,200
1985-07-161,7201,9001,7101,900204,0001,900
1985-07-151,7801,7901,7001,720132,0001,720
1985-07-121,8801,8801,7701,800178,0001,800
1985-07-111,9101,9101,8601,900135,0001,900
1985-07-101,9201,9201,8801,88058,0001,880
1985-07-091,9001,9501,8601,95073,0001,950
1985-07-081,8901,9001,8501,900153,0001,900
1985-07-061,9201,9201,8901,91092,0001,910
1985-07-051,8901,9201,8601,920153,0001,920
1985-07-042,0002,0001,9001,950130,0001,950
1985-07-032,0702,0701,9801,980105,0001,980
1985-07-022,1002,1002,0302,030141,0002,030
1985-07-012,0602,1002,0302,070128,0002,070
1985-06-292,1102,1102,0702,100123,0002,100
1985-06-282,1102,1102,0402,070160,0002,070
1985-06-272,1402,1401,9702,090332,0002,090
1985-06-262,2502,2502,0802,100530,0002,100
1985-06-252,1702,2502,1602,210299,0002,210
1985-06-242,2402,2402,1502,160138,0002,160
1985-06-222,1902,2402,1602,210193,0002,210
1985-06-212,1902,2402,1702,200263,0002,200
1985-06-202,3402,3402,1502,230745,0002,230
1985-06-192,3302,3902,3002,3001,727,0002,300
1985-06-182,2502,3602,2202,3001,969,0002,300
1985-06-172,2702,2702,1902,260663,0002,260
1985-06-152,1902,2902,1702,2401,595,0002,240
1985-06-142,0302,2101,9902,1602,033,0002,160
1985-06-131,9202,0201,9002,020747,0002,020
1985-06-121,8301,9301,8301,930228,0001,930
1985-06-111,7401,7901,7401,770206,0001,770
1985-06-101,7501,7901,7201,750156,0001,750
1985-06-071,8701,8801,7601,760105,0001,760
1985-06-061,9301,9401,8501,85089,0001,850
1985-06-051,9001,9801,8501,900123,0001,900
1985-06-041,8901,9301,8601,870230,0001,870
1985-06-032,0302,0401,9201,950299,0001,950
1985-06-012,0002,0201,9602,010438,0002,010
1985-05-311,7901,9601,7901,920507,0001,920
1985-05-301,7201,8201,7201,800107,0001,800
1985-05-291,8001,8001,7201,750190,0001,750
1985-05-281,6801,7501,6501,750151,0001,750
1985-05-271,7401,7401,6501,700150,0001,700
1985-05-251,7101,7501,6701,720210,0001,720
1985-05-241,7401,7901,7101,76057,0001,760
1985-05-231,8101,8301,7101,74080,0001,740
1985-05-221,7101,8001,6901,790201,0001,790
1985-05-211,7001,7101,6801,68055,0001,680
1985-05-201,7501,7501,7101,71042,0001,710
1985-05-181,7701,7701,7001,75032,0001,750
1985-05-171,7001,7701,6901,760169,0001,760
1985-05-161,6501,7001,6401,700214,0001,700
1985-05-151,7201,7301,5601,650220,0001,650
1985-05-141,7501,7501,6701,750191,0001,750
1985-05-131,7501,7601,7301,75047,0001,750
1985-05-101,8101,8101,7501,75086,0001,750
1985-05-091,8501,8601,7801,800142,0001,800
1985-05-081,8601,8701,8201,83082,0001,830
1985-05-071,8801,9001,8501,85033,0001,850
1985-05-041,9001,9101,8801,90066,0001,900
1985-05-021,8801,9201,8601,900163,0001,900
1985-05-011,8801,8901,8601,86040,0001,860
1985-04-301,8701,9001,8501,85050,0001,850
1985-04-271,8601,9001,8501,85048,0001,850
1985-04-261,8901,9001,8501,850189,0001,850
1985-04-251,8701,9001,8401,850120,0001,850
1985-04-241,9101,9201,8601,860199,0001,860
1985-04-231,8901,9001,8101,840128,0001,840
1985-04-221,9001,9201,8601,920104,0001,920
1985-04-201,8601,9401,8601,90062,0001,900
1985-04-191,9001,9501,8101,860226,0001,860
1985-04-182,1002,1101,8501,900225,0001,900
1985-04-172,0802,0802,0502,080215,0002,080
1985-04-162,1502,1501,9802,000342,0002,000
1985-04-152,2802,2802,1502,150211,0002,150
1985-04-122,2902,3102,2002,280353,0002,280
1985-04-112,3702,3802,3302,350184,0002,350
1985-04-102,4302,4502,3902,3901,049,0002,390
1985-04-092,3302,3902,3302,390371,0002,390
1985-04-082,4402,4602,3302,360450,0002,360
1985-04-062,4102,4502,4002,400536,0002,400
1985-04-052,5302,5502,4102,4104,157,0002,410
1985-04-042,1702,3902,1702,3703,100,0002,370
1985-04-032,1602,1602,1002,150288,0002,150
1985-04-022,2002,2002,1102,160234,0002,160
1985-04-012,2402,2802,2202,220309,0002,220
1985-03-302,2502,2902,2102,240374,0002,240
1985-03-292,2402,3102,2002,200768,0002,200
1985-03-282,2902,3002,2302,250673,0002,250
1985-03-272,2502,3002,1502,2702,069,0002,270
1985-03-261,9702,1401,9702,110625,0002,110
1985-03-252,0002,0401,9301,990428,0001,990
1985-03-232,1002,1302,0602,070169,0002,070
1985-03-222,1402,2002,0902,140727,0002,140
1985-03-202,0702,1302,0302,130560,0002,130
1985-03-192,1502,1502,0402,080380,0002,080
1985-03-182,2502,2602,1302,170407,0002,170
1985-03-162,1302,2802,1302,260871,0002,260
1985-03-152,2402,3502,1602,1701,879,0002,170
1985-03-142,1002,3202,0602,2802,229,0002,280
1985-03-132,3302,4102,2102,2203,342,0002,220
1985-03-122,0302,4402,0202,3505,159,0002,350
1985-03-112,0402,1002,0002,0402,684,0002,040
1985-03-081,8201,9201,7801,8803,401,0001,880
1985-03-071,6901,7801,6601,760842,0001,760
1985-03-061,6701,6901,6601,69066,0001,690
1985-03-051,6701,6901,6701,67089,0001,670
1985-03-041,6901,7001,6601,690168,0001,690
1985-03-021,6801,7001,6801,70059,0001,700
1985-03-011,6501,7001,6401,640109,0001,640
1985-02-281,6801,6801,6401,64073,0001,640
1985-02-271,6801,6901,6101,650187,0001,650
1985-02-261,7701,7701,6801,680351,0001,680
1985-02-251,7301,7701,7201,750432,0001,750
1985-02-231,7101,7401,7001,730312,0001,730
1985-02-221,6901,7501,6701,740996,0001,740
1985-02-211,6801,7201,6301,630555,0001,630
1985-02-201,6201,6701,6001,67094,0001,670
1985-02-191,6301,6601,5801,600152,0001,600
1985-02-181,6901,7001,6601,690198,0001,690
1985-02-161,6501,7001,6501,690233,0001,690
1985-02-151,6601,7501,6301,630903,0001,630
1985-02-141,5501,6501,5501,650413,0001,650
1985-02-131,5001,6001,4901,600108,0001,600
1985-02-121,5201,5201,4801,48029,0001,480
1985-02-081,5301,5601,5201,52044,0001,520
1985-02-071,5301,5701,5301,56037,0001,560
1985-02-061,5501,5701,5301,53057,0001,530
1985-02-051,5901,5901,5301,550125,0001,550
1985-02-041,6201,6401,5901,600142,0001,600
1985-02-021,5601,6201,5601,620363,0001,620
1985-02-011,5901,5901,5501,560168,0001,560
1985-01-311,5801,5901,5501,590269,0001,590
1985-01-301,5401,6101,5301,560438,0001,560
1985-01-291,5201,5401,4801,490121,0001,490
1985-01-281,4601,5301,4501,530262,0001,530
1985-01-251,5001,5201,4601,46096,0001,460
1985-01-241,5001,5301,4701,500214,0001,500
1985-01-231,4001,4801,4001,460195,0001,460
1985-01-221,4001,4001,3901,39059,0001,390
1985-01-211,4201,4201,4001,42027,0001,420
1985-01-191,3901,4201,3901,42029,0001,420
1985-01-181,3901,4001,3901,39068,0001,390
1985-01-171,3901,4001,3801,39049,0001,390
1985-01-161,4101,4101,4001,40048,0001,400
1985-01-141,4101,4201,4001,41033,0001,410
1985-01-111,3901,4201,3801,42088,0001,420
1985-01-101,3801,3901,3801,38049,0001,380
1985-01-091,3601,4001,3601,38083,0001,380
1985-01-081,3701,3701,3601,37018,0001,370
1985-01-071,3601,3701,3601,37013,0001,370
1985-01-051,3701,3701,3501,35028,0001,350
1985-01-041,3701,3801,3701,37014,0001,370

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