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
1998-12-3040141040140518,000405
1998-12-2941041040540935,000409
1998-12-2841141940540617,000406
1998-12-2542042041041063,000410
1998-12-24400403398400110,000400
1998-12-2240441040040097,000400
1998-12-21410418400405138,000405
1998-12-1841842041041166,000411
1998-12-17422422414420128,000420
1998-12-1643043041942156,000421
1998-12-1542142942042085,000420
1998-12-1442543841642979,000429
1998-12-11435435425425107,000425
1998-12-10453457435435110,000435
1998-12-0943343643343328,000433
1998-12-0843944443343522,000435
1998-12-0743243943143350,000433
1998-12-04430436429431117,000431
1998-12-0344044243143180,000431
1998-12-0244145944045093,000450
1998-12-01450451438440173,000440
1998-11-3046046045145389,000453
1998-11-27471474451451215,000451
1998-11-26430474430470561,000470
1998-11-25426429423425232,000425
1998-11-24430430415421203,000421
1998-11-20415425411419185,000419
1998-11-19418420418418147,000418
1998-11-18423423417418115,000418
1998-11-17425430420422142,000422
1998-11-1642542542042386,000423
1998-11-13416420412420112,000420
1998-11-12430432405418334,000418
1998-11-11399434399427560,000427
1998-11-10408418395399899,000399
1998-11-09420420408419517,000419
1998-11-06435440421421346,000421
1998-11-05443448428439341,000439
1998-11-04440446435445299,000445
1998-11-02436445432432233,000432
1998-10-3044644643644075,000440
1998-10-29451455421436312,000436
1998-10-28451460451452124,000452
1998-10-27464464455456258,000456
1998-10-26470470462464131,000464
1998-10-23464469455465268,000465
1998-10-22480490460469345,000469
1998-10-21463480463480181,000480
1998-10-20470470445454316,000454
1998-10-19470484462462401,000462
1998-10-16490490451455585,000455
1998-10-154754854404801,521,000480
1998-10-145155294564793,373,000479
1998-10-13545545510515663,000515
1998-10-12492548492535670,000535
1998-10-09482491466485595,000485
1998-10-085445444814821,055,000482
1998-10-075405515275301,027,000530
1998-10-065335755235302,160,000530
1998-10-055235235005231,034,000523
1998-10-02406445406443355,000443
1998-10-01403418403418154,000418
1998-09-30411415402414169,000414
1998-09-29416419401418122,000418
1998-09-2840042540042082,000420
1998-09-25400420389420601,000420
1998-09-24420435419425497,000425
1998-09-22460461390410589,000410
1998-09-21504504457465386,000465
1998-09-18490505485505687,000505
1998-09-17530530480491271,000491
1998-09-16535535521530268,000530
1998-09-14525535515525566,000525
1998-09-11595599585585123,000585
1998-09-1061662560560543,000605
1998-09-0963063062063036,000630
1998-09-0862963962363069,000630
1998-09-07615640610630223,000630
1998-09-04644675606616296,000616
1998-09-03608648600645352,000645
1998-09-0259760859060890,000608
1998-09-01560588560587111,000587
1998-08-31540588540585126,000585
1998-08-2850552350552055,000520
1998-08-2755156852552562,000525
1998-08-2659159155055877,000558
1998-08-2559559958558940,000589
1998-08-2461061058558566,000585
1998-08-2161061061061010,000610
1998-08-2062862861061020,000610
1998-08-1962862961061818,000618
1998-08-1863063060860883,000608
1998-08-1763563561962028,000620
1998-08-146216256206258,000625
1998-08-1361963161963122,000631
1998-08-1261064061061920,000619
1998-08-1165065061663786,000637
1998-08-1067167165166030,000660
1998-08-0766967166767039,000670
1998-08-0667467465165197,000651
1998-08-0567067066066830,000668
1998-08-0466966964066452,000664
1998-08-0364264664264227,000642
1998-07-3165065664164259,000642
1998-07-3067067166267048,000670
1998-07-29643670643670100,000670
1998-07-2865066064064324,000643
1998-07-2766966965566823,000668
1998-07-2463965963965941,000659
1998-07-2364064563763949,000639
1998-07-2265965964364387,000643
1998-07-2164265964265921,000659
1998-07-17660660642642126,000642
1998-07-1665365364465316,000653
1998-07-1565365464364323,000643
1998-07-14650652644652142,000652
1998-07-1363565063564911,000649
1998-07-1065865864064726,000647
1998-07-09665665640659107,000659
1998-07-0869569567567515,000675
1998-07-0768869168068052,000680
1998-07-0670070069069096,000690
1998-07-0367167966467543,000675
1998-07-0266268066068079,000680
1998-07-0165566064166028,000660
1998-06-3065065064064734,000647
1998-06-2964165063563740,000637
1998-06-2663864063664028,000640
1998-06-2565965964064234,000642
1998-06-2465865864064117,000641
1998-06-2366566665866012,000660
1998-06-2266566865666654,000666
1998-06-1963166363165569,000655
1998-06-1866866865065853,000658
1998-06-1764065564065554,000655
1998-06-1663063562363448,000634
1998-06-1563564563564033,000640
1998-06-12638643630643110,000643
1998-06-1166067064065850,000658
1998-06-1066966966066066,000660
1998-06-0966067065567025,000670
1998-06-086606706606618,000661
1998-06-0565066465066447,000664
1998-06-0464065064065010,000650
1998-06-0364065063665020,000650
1998-06-02640640620620120,000620
1998-06-0166168065065031,000650
1998-05-2965066065066015,000660
1998-05-2865067065066016,000660
1998-05-2766266265765722,000657
1998-05-2668568567567510,000675
1998-05-2570070068969528,000695
1998-05-2267068067067523,000675
1998-05-2163668663668057,000680
1998-05-2062964062163935,000639
1998-05-1961561761561629,000616
1998-05-1861263361161560,000615
1998-05-1562862961161359,000613
1998-05-1464764763163165,000631
1998-05-1365065165065025,000650
1998-05-1266266265065018,000650
1998-05-1167367364566530,000665
1998-05-0864367064066321,000663
1998-05-0765865864364349,000643
1998-05-0666166864766838,000668
1998-05-0166567066266214,000662
1998-04-3066067066067027,000670
1998-04-28670670662663114,000663
1998-04-2768568667067048,000670
1998-04-2466268066267523,000675
1998-04-2368068066166217,000662
1998-04-2267068067068016,000680
1998-04-2168069067069018,000690
1998-04-2067067267067017,000670
1998-04-1771071067067531,000675
1998-04-1670070069069013,000690
1998-04-1568570067170051,000700
1998-04-1470071069169130,000691
1998-04-136917096917098,000709
1998-04-1071072570070129,000701
1998-04-0971872570072572,000725
1998-04-08695710695710108,000710
1998-04-0765269065268535,000685
1998-04-0663565063564645,000646
1998-04-03640660630630140,000630
1998-04-02680680640640192,000640
1998-04-01700700680680126,000680
1998-03-31720737700715128,000715
1998-03-3075575572574095,000740
1998-03-27760760747755147,000755
1998-03-26760760740753162,000753
1998-03-25700750695750182,000750
1998-03-2469070069069129,000691
1998-03-23730745690690153,000690
1998-03-20765770721721218,000721
1998-03-19726770726760436,000760
1998-03-18745774710756373,000756
1998-03-17699750685748264,000748
1998-03-1669569567168545,000685
1998-03-1366969566969569,000695
1998-03-1266069566068977,000689
1998-03-1166967065567035,000670
1998-03-1064166064165028,000650
1998-03-0964967064966014,000660
1998-03-0664065063565036,000650
1998-03-0564164563564062,000640
1998-03-0467167166567014,000670
1998-03-0368169866569862,000698
1998-03-02660675660674105,000674
1998-02-2765566065366045,000660
1998-02-2665065365065323,000653
1998-02-2565065064064523,000645
1998-02-2463163263063117,000631
1998-02-2363563663063140,000631
1998-02-2063164063163930,000639
1998-02-1964564863364046,000640
1998-02-1867067065065029,000650
1998-02-1768068067067021,000670
1998-02-1667067065567014,000670
1998-02-1371871868068050,000680
1998-02-1271571870871866,000718
1998-02-1069871069870363,000703
1998-02-0971971968170577,000705
1998-02-06665690665690242,000690
1998-02-0565166064465623,000656
1998-02-0466366865165174,000651
1998-02-03630663630650130,000650
1998-02-02625630600605181,000605
1998-01-30735735685695275,000695
1998-01-29795795721745282,000745
1998-01-28791800786791212,000791
1998-01-27695761695761132,000761
1998-01-26726726695695119,000695
1998-01-2360962660962686,000626
1998-01-22630633611611121,000611
1998-01-2160064060061097,000610
1998-01-20550605545583145,000583
1998-01-1955059054055093,000550
1998-01-1647251047250866,000508
1998-01-14470470465470152,000470
1998-01-1347347346346941,000469
1998-01-1247047546547453,000474
1998-01-09449460449460100,000460
1998-01-08450476450455135,000455
1998-01-0744044944044968,000449
1998-01-06445449435439106,000439
1998-01-0545045044044961,000449

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