4540 (株)ツムラ の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 432 | 453 | 432 | 440 | 89,000 | 440 |
| 1997-12-29 | 436 | 445 | 417 | 435 | 97,000 | 435 |
| 1997-12-26 | 472 | 475 | 443 | 450 | 173,000 | 450 |
| 1997-12-25 | 458 | 490 | 455 | 475 | 190,000 | 475 |
| 1997-12-24 | 450 | 459 | 436 | 448 | 107,000 | 448 |
| 1997-12-22 | 460 | 460 | 415 | 450 | 632,000 | 450 |
| 1997-12-19 | 563 | 563 | 455 | 465 | 787,000 | 465 |
| 1997-12-18 | 578 | 578 | 539 | 545 | 100,000 | 545 |
| 1997-12-17 | 573 | 578 | 530 | 578 | 245,000 | 578 |
| 1997-12-16 | 550 | 573 | 550 | 573 | 85,000 | 573 |
| 1997-12-15 | 541 | 560 | 535 | 560 | 124,000 | 560 |
| 1997-12-12 | 540 | 550 | 528 | 540 | 519,000 | 540 |
| 1997-12-11 | 602 | 602 | 548 | 560 | 521,000 | 560 |
| 1997-12-10 | 639 | 640 | 611 | 612 | 216,000 | 612 |
| 1997-12-09 | 610 | 650 | 610 | 639 | 146,000 | 639 |
| 1997-12-08 | 679 | 679 | 610 | 616 | 257,000 | 616 |
| 1997-12-05 | 712 | 712 | 680 | 680 | 185,000 | 680 |
| 1997-12-04 | 726 | 730 | 720 | 722 | 59,000 | 722 |
| 1997-12-03 | 731 | 737 | 726 | 726 | 29,000 | 726 |
| 1997-12-02 | 740 | 740 | 730 | 730 | 59,000 | 730 |
| 1997-12-01 | 725 | 740 | 725 | 735 | 49,000 | 735 |
| 1997-11-28 | 731 | 750 | 731 | 740 | 35,000 | 740 |
| 1997-11-27 | 728 | 730 | 721 | 726 | 57,000 | 726 |
| 1997-11-26 | 725 | 730 | 725 | 730 | 61,000 | 730 |
| 1997-11-25 | 730 | 731 | 720 | 730 | 109,000 | 730 |
| 1997-11-21 | 730 | 750 | 730 | 740 | 110,000 | 740 |
| 1997-11-20 | 726 | 750 | 726 | 740 | 110,000 | 740 |
| 1997-11-19 | 742 | 750 | 730 | 730 | 100,000 | 730 |
| 1997-11-18 | 770 | 770 | 750 | 764 | 129,000 | 764 |
| 1997-11-17 | 732 | 780 | 732 | 777 | 120,000 | 777 |
| 1997-11-14 | 740 | 740 | 726 | 730 | 54,000 | 730 |
| 1997-11-13 | 710 | 740 | 710 | 726 | 121,000 | 726 |
| 1997-11-12 | 715 | 719 | 705 | 715 | 57,000 | 715 |
| 1997-11-11 | 715 | 720 | 705 | 720 | 105,000 | 720 |
| 1997-11-10 | 716 | 725 | 708 | 711 | 265,000 | 711 |
| 1997-11-07 | 760 | 761 | 730 | 735 | 183,000 | 735 |
| 1997-11-06 | 750 | 760 | 730 | 760 | 189,000 | 760 |
| 1997-11-05 | 771 | 772 | 761 | 762 | 174,000 | 762 |
| 1997-11-04 | 791 | 791 | 766 | 772 | 58,000 | 772 |
| 1997-10-31 | 781 | 800 | 781 | 800 | 53,000 | 800 |
| 1997-10-30 | 790 | 799 | 780 | 793 | 102,000 | 793 |
| 1997-10-29 | 809 | 809 | 795 | 800 | 67,000 | 800 |
| 1997-10-28 | 777 | 780 | 770 | 776 | 151,000 | 776 |
| 1997-10-27 | 784 | 800 | 779 | 790 | 279,000 | 790 |
| 1997-10-24 | 814 | 834 | 814 | 834 | 66,000 | 834 |
| 1997-10-23 | 840 | 840 | 816 | 819 | 103,000 | 819 |
| 1997-10-22 | 830 | 848 | 812 | 840 | 140,000 | 840 |
| 1997-10-21 | 820 | 835 | 813 | 817 | 38,000 | 817 |
| 1997-10-20 | 810 | 820 | 810 | 813 | 36,000 | 813 |
| 1997-10-17 | 816 | 819 | 816 | 817 | 49,000 | 817 |
| 1997-10-16 | 810 | 834 | 800 | 834 | 64,000 | 834 |
| 1997-10-15 | 810 | 820 | 810 | 820 | 61,000 | 820 |
| 1997-10-14 | 843 | 843 | 802 | 834 | 101,000 | 834 |
| 1997-10-13 | 855 | 855 | 835 | 843 | 59,000 | 843 |
| 1997-10-09 | 838 | 870 | 830 | 870 | 196,000 | 870 |
| 1997-10-08 | 830 | 830 | 812 | 829 | 67,000 | 829 |
| 1997-10-07 | 840 | 840 | 825 | 825 | 85,000 | 825 |
| 1997-10-06 | 818 | 840 | 810 | 840 | 80,000 | 840 |
| 1997-10-03 | 792 | 799 | 782 | 799 | 120,000 | 799 |
| 1997-10-02 | 800 | 809 | 790 | 790 | 166,000 | 790 |
| 1997-10-01 | 771 | 797 | 755 | 797 | 173,000 | 797 |
| 1997-09-30 | 775 | 800 | 750 | 780 | 221,000 | 780 |
| 1997-09-29 | 810 | 810 | 770 | 780 | 242,000 | 780 |
| 1997-09-26 | 831 | 831 | 810 | 810 | 171,000 | 810 |
| 1997-09-25 | 843 | 853 | 830 | 831 | 96,000 | 831 |
| 1997-09-24 | 825 | 848 | 822 | 848 | 74,000 | 848 |
| 1997-09-22 | 802 | 830 | 802 | 830 | 160,000 | 830 |
| 1997-09-19 | 876 | 876 | 809 | 830 | 252,000 | 830 |
| 1997-09-18 | 900 | 900 | 881 | 895 | 116,000 | 895 |
| 1997-09-17 | 921 | 921 | 908 | 908 | 96,000 | 908 |
| 1997-09-16 | 920 | 922 | 920 | 921 | 76,000 | 921 |
| 1997-09-12 | 928 | 928 | 920 | 921 | 61,000 | 921 |
| 1997-09-11 | 940 | 940 | 925 | 925 | 58,000 | 925 |
| 1997-09-10 | 925 | 938 | 925 | 932 | 40,000 | 932 |
| 1997-09-09 | 934 | 935 | 928 | 935 | 29,000 | 935 |
| 1997-09-08 | 925 | 935 | 921 | 924 | 44,000 | 924 |
| 1997-09-05 | 939 | 939 | 919 | 926 | 62,000 | 926 |
| 1997-09-04 | 929 | 932 | 921 | 932 | 38,000 | 932 |
| 1997-09-03 | 927 | 930 | 924 | 929 | 30,000 | 929 |
| 1997-09-02 | 905 | 930 | 901 | 927 | 63,000 | 927 |
| 1997-09-01 | 919 | 925 | 912 | 912 | 69,000 | 912 |
| 1997-08-29 | 910 | 929 | 898 | 929 | 84,000 | 929 |
| 1997-08-28 | 929 | 940 | 927 | 930 | 73,000 | 930 |
| 1997-08-27 | 925 | 930 | 925 | 928 | 54,000 | 928 |
| 1997-08-26 | 920 | 925 | 917 | 925 | 41,000 | 925 |
| 1997-08-25 | 927 | 929 | 919 | 920 | 52,000 | 920 |
| 1997-08-22 | 940 | 940 | 925 | 930 | 78,000 | 930 |
| 1997-08-21 | 922 | 961 | 922 | 940 | 435,000 | 940 |
| 1997-08-20 | 910 | 917 | 907 | 917 | 89,000 | 917 |
| 1997-08-19 | 905 | 911 | 905 | 911 | 24,000 | 911 |
| 1997-08-18 | 900 | 910 | 900 | 910 | 94,000 | 910 |
| 1997-08-15 | 942 | 947 | 920 | 920 | 61,000 | 920 |
| 1997-08-14 | 929 | 940 | 926 | 939 | 293,000 | 939 |
| 1997-08-13 | 910 | 924 | 901 | 924 | 185,000 | 924 |
| 1997-08-12 | 910 | 920 | 902 | 915 | 262,000 | 915 |
| 1997-08-11 | 891 | 910 | 891 | 900 | 128,000 | 900 |
| 1997-08-08 | 888 | 919 | 885 | 912 | 180,000 | 912 |
| 1997-08-07 | 900 | 905 | 880 | 900 | 298,000 | 900 |
| 1997-08-06 | 937 | 941 | 910 | 910 | 280,000 | 910 |
| 1997-08-05 | 945 | 951 | 944 | 947 | 228,000 | 947 |
| 1997-08-04 | 970 | 970 | 930 | 950 | 285,000 | 950 |
| 1997-08-01 | 973 | 978 | 970 | 970 | 73,000 | 970 |
| 1997-07-31 | 980 | 982 | 970 | 979 | 68,000 | 979 |
| 1997-07-30 | 1,010 | 1,010 | 980 | 981 | 63,000 | 981 |
| 1997-07-29 | 1,000 | 1,030 | 1,000 | 1,020 | 259,000 | 1,020 |
| 1997-07-28 | 1,010 | 1,020 | 1,000 | 1,000 | 48,000 | 1,000 |
| 1997-07-25 | 1,020 | 1,020 | 1,000 | 1,000 | 55,000 | 1,000 |
| 1997-07-24 | 1,020 | 1,020 | 1,000 | 1,000 | 60,000 | 1,000 |
| 1997-07-23 | 1,030 | 1,030 | 1,010 | 1,030 | 289,000 | 1,030 |
| 1997-07-22 | 1,000 | 1,030 | 990 | 1,030 | 276,000 | 1,030 |
| 1997-07-18 | 951 | 990 | 951 | 990 | 200,000 | 990 |
| 1997-07-17 | 975 | 980 | 955 | 955 | 93,000 | 955 |
| 1997-07-16 | 950 | 965 | 945 | 960 | 221,000 | 960 |
| 1997-07-15 | 966 | 967 | 955 | 955 | 99,000 | 955 |
| 1997-07-14 | 969 | 969 | 950 | 967 | 173,000 | 967 |
| 1997-07-11 | 980 | 988 | 970 | 970 | 178,000 | 970 |
| 1997-07-10 | 969 | 976 | 960 | 975 | 176,000 | 975 |
| 1997-07-09 | 1,030 | 1,030 | 941 | 950 | 658,000 | 950 |
| 1997-07-08 | 1,040 | 1,040 | 1,020 | 1,030 | 134,000 | 1,030 |
| 1997-07-07 | 1,060 | 1,070 | 1,040 | 1,060 | 142,000 | 1,060 |
| 1997-07-04 | 1,100 | 1,100 | 1,040 | 1,040 | 230,000 | 1,040 |
| 1997-07-03 | 1,070 | 1,110 | 1,070 | 1,090 | 663,000 | 1,090 |
| 1997-07-02 | 1,040 | 1,070 | 1,030 | 1,060 | 504,000 | 1,060 |
| 1997-07-01 | 1,040 | 1,040 | 1,020 | 1,020 | 167,000 | 1,020 |
| 1997-06-30 | 1,020 | 1,040 | 1,020 | 1,040 | 155,000 | 1,040 |
| 1997-06-27 | 1,000 | 1,010 | 1,000 | 1,010 | 150,000 | 1,010 |
| 1997-06-26 | 980 | 1,000 | 980 | 1,000 | 157,000 | 1,000 |
| 1997-06-25 | 979 | 979 | 970 | 970 | 133,000 | 970 |
| 1997-06-24 | 970 | 980 | 938 | 978 | 411,000 | 978 |
| 1997-06-23 | 1,010 | 1,030 | 970 | 980 | 430,000 | 980 |
| 1997-06-20 | 1,050 | 1,050 | 1,020 | 1,030 | 119,000 | 1,030 |
| 1997-06-19 | 1,070 | 1,070 | 1,050 | 1,050 | 132,000 | 1,050 |
| 1997-06-18 | 1,070 | 1,080 | 1,050 | 1,050 | 138,000 | 1,050 |
| 1997-06-17 | 1,090 | 1,090 | 1,070 | 1,080 | 133,000 | 1,080 |
| 1997-06-16 | 1,060 | 1,100 | 1,060 | 1,080 | 264,000 | 1,080 |
| 1997-06-13 | 1,150 | 1,150 | 1,030 | 1,040 | 851,000 | 1,040 |
| 1997-06-12 | 1,040 | 1,180 | 1,040 | 1,110 | 1,406,000 | 1,110 |
| 1997-06-11 | 978 | 1,040 | 971 | 1,020 | 868,000 | 1,020 |
| 1997-06-10 | 900 | 990 | 899 | 979 | 543,000 | 979 |
| 1997-06-09 | 900 | 900 | 895 | 900 | 35,000 | 900 |
| 1997-06-06 | 880 | 887 | 880 | 882 | 57,000 | 882 |
| 1997-06-05 | 890 | 895 | 885 | 886 | 62,000 | 886 |
| 1997-06-04 | 900 | 900 | 895 | 897 | 39,000 | 897 |
| 1997-06-03 | 900 | 900 | 890 | 900 | 99,000 | 900 |
| 1997-06-02 | 895 | 905 | 890 | 900 | 87,000 | 900 |
| 1997-05-30 | 898 | 903 | 895 | 898 | 64,000 | 898 |
| 1997-05-29 | 890 | 898 | 885 | 895 | 78,000 | 895 |
| 1997-05-28 | 891 | 898 | 890 | 890 | 79,000 | 890 |
| 1997-05-27 | 905 | 910 | 890 | 891 | 124,000 | 891 |
| 1997-05-26 | 909 | 910 | 901 | 904 | 136,000 | 904 |
| 1997-05-23 | 875 | 900 | 875 | 886 | 134,000 | 886 |
| 1997-05-22 | 865 | 880 | 865 | 876 | 126,000 | 876 |
| 1997-05-21 | 905 | 906 | 850 | 875 | 290,000 | 875 |
| 1997-05-20 | 921 | 924 | 906 | 910 | 398,000 | 910 |
| 1997-05-19 | 849 | 910 | 841 | 897 | 674,000 | 897 |
| 1997-05-16 | 800 | 820 | 792 | 820 | 289,000 | 820 |
| 1997-05-15 | 760 | 789 | 760 | 770 | 50,000 | 770 |
| 1997-05-14 | 799 | 799 | 780 | 780 | 54,000 | 780 |
| 1997-05-13 | 794 | 795 | 780 | 791 | 131,000 | 791 |
| 1997-05-12 | 764 | 775 | 755 | 775 | 65,000 | 775 |
| 1997-05-09 | 763 | 769 | 760 | 762 | 32,000 | 762 |
| 1997-05-08 | 775 | 775 | 754 | 764 | 114,000 | 764 |
| 1997-05-07 | 795 | 795 | 780 | 780 | 136,000 | 780 |
| 1997-05-06 | 787 | 795 | 780 | 785 | 105,000 | 785 |
| 1997-05-02 | 785 | 785 | 775 | 777 | 37,000 | 777 |
| 1997-05-01 | 795 | 798 | 775 | 775 | 163,000 | 775 |
| 1997-04-30 | 761 | 786 | 760 | 785 | 154,000 | 785 |
| 1997-04-28 | 754 | 765 | 750 | 760 | 48,000 | 760 |
| 1997-04-25 | 774 | 774 | 755 | 755 | 119,000 | 755 |
| 1997-04-24 | 750 | 774 | 749 | 774 | 85,000 | 774 |
| 1997-04-23 | 743 | 761 | 743 | 745 | 188,000 | 745 |
| 1997-04-22 | 749 | 800 | 736 | 736 | 453,000 | 736 |
| 1997-04-21 | 709 | 730 | 709 | 728 | 106,000 | 728 |
| 1997-04-18 | 669 | 729 | 669 | 699 | 171,000 | 699 |
| 1997-04-17 | 653 | 666 | 645 | 666 | 88,000 | 666 |
| 1997-04-16 | 630 | 650 | 628 | 643 | 99,000 | 643 |
| 1997-04-15 | 632 | 642 | 620 | 620 | 183,000 | 620 |
| 1997-04-14 | 623 | 650 | 622 | 642 | 69,000 | 642 |
| 1997-04-11 | 600 | 630 | 600 | 620 | 307,000 | 620 |
| 1997-04-10 | 641 | 643 | 605 | 608 | 603,000 | 608 |
| 1997-04-09 | 641 | 655 | 640 | 644 | 123,000 | 644 |
| 1997-04-08 | 620 | 666 | 620 | 640 | 159,000 | 640 |
| 1997-04-07 | 641 | 650 | 620 | 621 | 471,000 | 621 |
| 1997-04-04 | 685 | 685 | 640 | 640 | 518,000 | 640 |
| 1997-04-03 | 715 | 718 | 679 | 685 | 288,000 | 685 |
| 1997-04-02 | 723 | 724 | 720 | 720 | 49,000 | 720 |
| 1997-04-01 | 726 | 726 | 715 | 719 | 136,000 | 719 |
| 1997-03-31 | 710 | 738 | 705 | 730 | 180,000 | 730 |
| 1997-03-28 | 700 | 716 | 700 | 715 | 126,000 | 715 |
| 1997-03-27 | 710 | 715 | 706 | 710 | 193,000 | 710 |
| 1997-03-26 | 736 | 740 | 720 | 720 | 189,000 | 720 |
| 1997-03-25 | 735 | 736 | 730 | 736 | 202,000 | 736 |
| 1997-03-24 | 740 | 745 | 735 | 736 | 89,000 | 736 |
| 1997-03-21 | 737 | 741 | 736 | 740 | 74,000 | 740 |
| 1997-03-19 | 738 | 741 | 737 | 737 | 88,000 | 737 |
| 1997-03-18 | 745 | 745 | 736 | 742 | 78,000 | 742 |
| 1997-03-17 | 730 | 750 | 730 | 745 | 377,000 | 745 |
| 1997-03-14 | 726 | 740 | 725 | 730 | 226,000 | 730 |
| 1997-03-13 | 730 | 755 | 724 | 730 | 86,000 | 730 |
| 1997-03-12 | 726 | 730 | 720 | 721 | 102,000 | 721 |
| 1997-03-11 | 720 | 735 | 717 | 720 | 185,000 | 720 |
| 1997-03-10 | 741 | 741 | 710 | 715 | 263,000 | 715 |
| 1997-03-07 | 750 | 771 | 741 | 755 | 341,000 | 755 |
| 1997-03-06 | 756 | 760 | 750 | 751 | 114,000 | 751 |
| 1997-03-05 | 762 | 765 | 758 | 762 | 148,000 | 762 |
| 1997-03-04 | 760 | 778 | 760 | 762 | 112,000 | 762 |
| 1997-03-03 | 750 | 760 | 750 | 756 | 91,000 | 756 |
| 1997-02-28 | 750 | 760 | 745 | 750 | 130,000 | 750 |
| 1997-02-27 | 770 | 770 | 745 | 745 | 366,000 | 745 |
| 1997-02-26 | 780 | 780 | 760 | 770 | 338,000 | 770 |
| 1997-02-25 | 800 | 800 | 782 | 785 | 205,000 | 785 |
| 1997-02-24 | 765 | 800 | 760 | 790 | 383,000 | 790 |
| 1997-02-21 | 757 | 765 | 750 | 765 | 346,000 | 765 |
| 1997-02-20 | 758 | 770 | 746 | 755 | 393,000 | 755 |
| 1997-02-19 | 772 | 780 | 735 | 760 | 1,579,000 | 760 |
| 1997-02-18 | 816 | 820 | 766 | 770 | 1,304,000 | 770 |
| 1997-02-17 | 771 | 821 | 756 | 821 | 1,804,000 | 821 |
| 1997-02-14 | 680 | 750 | 638 | 721 | 5,101,000 | 721 |
| 1997-02-13 | 660 | 660 | 660 | 660 | 1,436,000 | 660 |
| 1997-02-12 | 840 | 845 | 760 | 760 | 1,937,000 | 760 |
| 1997-02-10 | 895 | 900 | 831 | 860 | 1,395,000 | 860 |
| 1997-02-07 | 970 | 980 | 898 | 920 | 1,483,000 | 920 |
| 1997-02-06 | 1,010 | 1,020 | 971 | 990 | 316,000 | 990 |
| 1997-02-05 | 1,040 | 1,050 | 970 | 999 | 1,434,000 | 999 |
| 1997-02-04 | 1,040 | 1,070 | 1,040 | 1,050 | 326,000 | 1,050 |
| 1997-02-03 | 1,030 | 1,080 | 1,020 | 1,050 | 921,000 | 1,050 |
| 1997-01-31 | 1,000 | 1,030 | 990 | 1,000 | 667,000 | 1,000 |
| 1997-01-30 | 991 | 1,030 | 980 | 1,000 | 364,000 | 1,000 |
| 1997-01-29 | 980 | 1,030 | 945 | 975 | 1,870,000 | 975 |
| 1997-01-28 | 1,040 | 1,050 | 930 | 984 | 2,027,000 | 984 |
| 1997-01-27 | 1,150 | 1,150 | 1,060 | 1,080 | 577,000 | 1,080 |
| 1997-01-24 | 1,260 | 1,260 | 1,090 | 1,170 | 1,094,000 | 1,170 |
| 1997-01-23 | 1,260 | 1,290 | 1,260 | 1,290 | 17,000 | 1,290 |
| 1997-01-22 | 1,230 | 1,300 | 1,230 | 1,300 | 118,000 | 1,300 |
| 1997-01-21 | 1,300 | 1,300 | 1,200 | 1,230 | 157,000 | 1,230 |
| 1997-01-20 | 1,280 | 1,300 | 1,280 | 1,300 | 32,000 | 1,300 |
| 1997-01-17 | 1,300 | 1,300 | 1,290 | 1,300 | 19,000 | 1,300 |
| 1997-01-16 | 1,280 | 1,300 | 1,280 | 1,300 | 20,000 | 1,300 |
| 1997-01-14 | 1,290 | 1,300 | 1,260 | 1,290 | 73,000 | 1,290 |
| 1997-01-13 | 1,310 | 1,320 | 1,280 | 1,280 | 121,000 | 1,280 |
| 1997-01-10 | 1,300 | 1,330 | 1,300 | 1,330 | 96,000 | 1,330 |
| 1997-01-09 | 1,320 | 1,330 | 1,300 | 1,320 | 83,000 | 1,320 |
| 1997-01-08 | 1,320 | 1,330 | 1,310 | 1,330 | 60,000 | 1,330 |
| 1997-01-07 | 1,320 | 1,350 | 1,280 | 1,340 | 168,000 | 1,340 |
| 1997-01-06 | 1,330 | 1,340 | 1,320 | 1,320 | 32,000 | 1,320 |
分割・併合履歴 ： [1984-03-28]1株→1.25株 [1983-03-28]1株→1.2株