4540 (株)ツムラの時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	401	410	401	405	18,000	405
1998-12-29	410	410	405	409	35,000	409
1998-12-28	411	419	405	406	17,000	406
1998-12-25	420	420	410	410	63,000	410
1998-12-24	400	403	398	400	110,000	400
1998-12-22	404	410	400	400	97,000	400
1998-12-21	410	418	400	405	138,000	405
1998-12-18	418	420	410	411	66,000	411
1998-12-17	422	422	414	420	128,000	420
1998-12-16	430	430	419	421	56,000	421
1998-12-15	421	429	420	420	85,000	420
1998-12-14	425	438	416	429	79,000	429
1998-12-11	435	435	425	425	107,000	425
1998-12-10	453	457	435	435	110,000	435
1998-12-09	433	436	433	433	28,000	433
1998-12-08	439	444	433	435	22,000	435
1998-12-07	432	439	431	433	50,000	433
1998-12-04	430	436	429	431	117,000	431
1998-12-03	440	442	431	431	80,000	431
1998-12-02	441	459	440	450	93,000	450
1998-12-01	450	451	438	440	173,000	440
1998-11-30	460	460	451	453	89,000	453
1998-11-27	471	474	451	451	215,000	451
1998-11-26	430	474	430	470	561,000	470
1998-11-25	426	429	423	425	232,000	425
1998-11-24	430	430	415	421	203,000	421
1998-11-20	415	425	411	419	185,000	419
1998-11-19	418	420	418	418	147,000	418
1998-11-18	423	423	417	418	115,000	418
1998-11-17	425	430	420	422	142,000	422
1998-11-16	425	425	420	423	86,000	423
1998-11-13	416	420	412	420	112,000	420
1998-11-12	430	432	405	418	334,000	418
1998-11-11	399	434	399	427	560,000	427
1998-11-10	408	418	395	399	899,000	399
1998-11-09	420	420	408	419	517,000	419
1998-11-06	435	440	421	421	346,000	421
1998-11-05	443	448	428	439	341,000	439
1998-11-04	440	446	435	445	299,000	445
1998-11-02	436	445	432	432	233,000	432
1998-10-30	446	446	436	440	75,000	440
1998-10-29	451	455	421	436	312,000	436
1998-10-28	451	460	451	452	124,000	452
1998-10-27	464	464	455	456	258,000	456
1998-10-26	470	470	462	464	131,000	464
1998-10-23	464	469	455	465	268,000	465
1998-10-22	480	490	460	469	345,000	469
1998-10-21	463	480	463	480	181,000	480
1998-10-20	470	470	445	454	316,000	454
1998-10-19	470	484	462	462	401,000	462
1998-10-16	490	490	451	455	585,000	455
1998-10-15	475	485	440	480	1,521,000	480
1998-10-14	515	529	456	479	3,373,000	479
1998-10-13	545	545	510	515	663,000	515
1998-10-12	492	548	492	535	670,000	535
1998-10-09	482	491	466	485	595,000	485
1998-10-08	544	544	481	482	1,055,000	482
1998-10-07	540	551	527	530	1,027,000	530
1998-10-06	533	575	523	530	2,160,000	530
1998-10-05	523	523	500	523	1,034,000	523
1998-10-02	406	445	406	443	355,000	443
1998-10-01	403	418	403	418	154,000	418
1998-09-30	411	415	402	414	169,000	414
1998-09-29	416	419	401	418	122,000	418
1998-09-28	400	425	400	420	82,000	420
1998-09-25	400	420	389	420	601,000	420
1998-09-24	420	435	419	425	497,000	425
1998-09-22	460	461	390	410	589,000	410
1998-09-21	504	504	457	465	386,000	465
1998-09-18	490	505	485	505	687,000	505
1998-09-17	530	530	480	491	271,000	491
1998-09-16	535	535	521	530	268,000	530
1998-09-14	525	535	515	525	566,000	525
1998-09-11	595	599	585	585	123,000	585
1998-09-10	616	625	605	605	43,000	605
1998-09-09	630	630	620	630	36,000	630
1998-09-08	629	639	623	630	69,000	630
1998-09-07	615	640	610	630	223,000	630
1998-09-04	644	675	606	616	296,000	616
1998-09-03	608	648	600	645	352,000	645
1998-09-02	597	608	590	608	90,000	608
1998-09-01	560	588	560	587	111,000	587
1998-08-31	540	588	540	585	126,000	585
1998-08-28	505	523	505	520	55,000	520
1998-08-27	551	568	525	525	62,000	525
1998-08-26	591	591	550	558	77,000	558
1998-08-25	595	599	585	589	40,000	589
1998-08-24	610	610	585	585	66,000	585
1998-08-21	610	610	610	610	10,000	610
1998-08-20	628	628	610	610	20,000	610
1998-08-19	628	629	610	618	18,000	618
1998-08-18	630	630	608	608	83,000	608
1998-08-17	635	635	619	620	28,000	620
1998-08-14	621	625	620	625	8,000	625
1998-08-13	619	631	619	631	22,000	631
1998-08-12	610	640	610	619	20,000	619
1998-08-11	650	650	616	637	86,000	637
1998-08-10	671	671	651	660	30,000	660
1998-08-07	669	671	667	670	39,000	670
1998-08-06	674	674	651	651	97,000	651
1998-08-05	670	670	660	668	30,000	668
1998-08-04	669	669	640	664	52,000	664
1998-08-03	642	646	642	642	27,000	642
1998-07-31	650	656	641	642	59,000	642
1998-07-30	670	671	662	670	48,000	670
1998-07-29	643	670	643	670	100,000	670
1998-07-28	650	660	640	643	24,000	643
1998-07-27	669	669	655	668	23,000	668
1998-07-24	639	659	639	659	41,000	659
1998-07-23	640	645	637	639	49,000	639
1998-07-22	659	659	643	643	87,000	643
1998-07-21	642	659	642	659	21,000	659
1998-07-17	660	660	642	642	126,000	642
1998-07-16	653	653	644	653	16,000	653
1998-07-15	653	654	643	643	23,000	643
1998-07-14	650	652	644	652	142,000	652
1998-07-13	635	650	635	649	11,000	649
1998-07-10	658	658	640	647	26,000	647
1998-07-09	665	665	640	659	107,000	659
1998-07-08	695	695	675	675	15,000	675
1998-07-07	688	691	680	680	52,000	680
1998-07-06	700	700	690	690	96,000	690
1998-07-03	671	679	664	675	43,000	675
1998-07-02	662	680	660	680	79,000	680
1998-07-01	655	660	641	660	28,000	660
1998-06-30	650	650	640	647	34,000	647
1998-06-29	641	650	635	637	40,000	637
1998-06-26	638	640	636	640	28,000	640
1998-06-25	659	659	640	642	34,000	642
1998-06-24	658	658	640	641	17,000	641
1998-06-23	665	666	658	660	12,000	660
1998-06-22	665	668	656	666	54,000	666
1998-06-19	631	663	631	655	69,000	655
1998-06-18	668	668	650	658	53,000	658
1998-06-17	640	655	640	655	54,000	655
1998-06-16	630	635	623	634	48,000	634
1998-06-15	635	645	635	640	33,000	640
1998-06-12	638	643	630	643	110,000	643
1998-06-11	660	670	640	658	50,000	658
1998-06-10	669	669	660	660	66,000	660
1998-06-09	660	670	655	670	25,000	670
1998-06-08	660	670	660	661	8,000	661
1998-06-05	650	664	650	664	47,000	664
1998-06-04	640	650	640	650	10,000	650
1998-06-03	640	650	636	650	20,000	650
1998-06-02	640	640	620	620	120,000	620
1998-06-01	661	680	650	650	31,000	650
1998-05-29	650	660	650	660	15,000	660
1998-05-28	650	670	650	660	16,000	660
1998-05-27	662	662	657	657	22,000	657
1998-05-26	685	685	675	675	10,000	675
1998-05-25	700	700	689	695	28,000	695
1998-05-22	670	680	670	675	23,000	675
1998-05-21	636	686	636	680	57,000	680
1998-05-20	629	640	621	639	35,000	639
1998-05-19	615	617	615	616	29,000	616
1998-05-18	612	633	611	615	60,000	615
1998-05-15	628	629	611	613	59,000	613
1998-05-14	647	647	631	631	65,000	631
1998-05-13	650	651	650	650	25,000	650
1998-05-12	662	662	650	650	18,000	650
1998-05-11	673	673	645	665	30,000	665
1998-05-08	643	670	640	663	21,000	663
1998-05-07	658	658	643	643	49,000	643
1998-05-06	661	668	647	668	38,000	668
1998-05-01	665	670	662	662	14,000	662
1998-04-30	660	670	660	670	27,000	670
1998-04-28	670	670	662	663	114,000	663
1998-04-27	685	686	670	670	48,000	670
1998-04-24	662	680	662	675	23,000	675
1998-04-23	680	680	661	662	17,000	662
1998-04-22	670	680	670	680	16,000	680
1998-04-21	680	690	670	690	18,000	690
1998-04-20	670	672	670	670	17,000	670
1998-04-17	710	710	670	675	31,000	675
1998-04-16	700	700	690	690	13,000	690
1998-04-15	685	700	671	700	51,000	700
1998-04-14	700	710	691	691	30,000	691
1998-04-13	691	709	691	709	8,000	709
1998-04-10	710	725	700	701	29,000	701
1998-04-09	718	725	700	725	72,000	725
1998-04-08	695	710	695	710	108,000	710
1998-04-07	652	690	652	685	35,000	685
1998-04-06	635	650	635	646	45,000	646
1998-04-03	640	660	630	630	140,000	630
1998-04-02	680	680	640	640	192,000	640
1998-04-01	700	700	680	680	126,000	680
1998-03-31	720	737	700	715	128,000	715
1998-03-30	755	755	725	740	95,000	740
1998-03-27	760	760	747	755	147,000	755
1998-03-26	760	760	740	753	162,000	753
1998-03-25	700	750	695	750	182,000	750
1998-03-24	690	700	690	691	29,000	691
1998-03-23	730	745	690	690	153,000	690
1998-03-20	765	770	721	721	218,000	721
1998-03-19	726	770	726	760	436,000	760
1998-03-18	745	774	710	756	373,000	756
1998-03-17	699	750	685	748	264,000	748
1998-03-16	695	695	671	685	45,000	685
1998-03-13	669	695	669	695	69,000	695
1998-03-12	660	695	660	689	77,000	689
1998-03-11	669	670	655	670	35,000	670
1998-03-10	641	660	641	650	28,000	650
1998-03-09	649	670	649	660	14,000	660
1998-03-06	640	650	635	650	36,000	650
1998-03-05	641	645	635	640	62,000	640
1998-03-04	671	671	665	670	14,000	670
1998-03-03	681	698	665	698	62,000	698
1998-03-02	660	675	660	674	105,000	674
1998-02-27	655	660	653	660	45,000	660
1998-02-26	650	653	650	653	23,000	653
1998-02-25	650	650	640	645	23,000	645
1998-02-24	631	632	630	631	17,000	631
1998-02-23	635	636	630	631	40,000	631
1998-02-20	631	640	631	639	30,000	639
1998-02-19	645	648	633	640	46,000	640
1998-02-18	670	670	650	650	29,000	650
1998-02-17	680	680	670	670	21,000	670
1998-02-16	670	670	655	670	14,000	670
1998-02-13	718	718	680	680	50,000	680
1998-02-12	715	718	708	718	66,000	718
1998-02-10	698	710	698	703	63,000	703
1998-02-09	719	719	681	705	77,000	705
1998-02-06	665	690	665	690	242,000	690
1998-02-05	651	660	644	656	23,000	656
1998-02-04	663	668	651	651	74,000	651
1998-02-03	630	663	630	650	130,000	650
1998-02-02	625	630	600	605	181,000	605
1998-01-30	735	735	685	695	275,000	695
1998-01-29	795	795	721	745	282,000	745
1998-01-28	791	800	786	791	212,000	791
1998-01-27	695	761	695	761	132,000	761
1998-01-26	726	726	695	695	119,000	695
1998-01-23	609	626	609	626	86,000	626
1998-01-22	630	633	611	611	121,000	611
1998-01-21	600	640	600	610	97,000	610
1998-01-20	550	605	545	583	145,000	583
1998-01-19	550	590	540	550	93,000	550
1998-01-16	472	510	472	508	66,000	508
1998-01-14	470	470	465	470	152,000	470
1998-01-13	473	473	463	469	41,000	469
1998-01-12	470	475	465	474	53,000	474
1998-01-09	449	460	449	460	100,000	460
1998-01-08	450	476	450	455	135,000	455
1998-01-07	440	449	440	449	68,000	449
1998-01-06	445	449	435	439	106,000	439
1998-01-05	450	450	440	449	61,000	449

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

4540 (株)ツムラ の時系列データ [1998年度]

4540 (株)ツムラの時系列データ [1998年度]