4540 (株)ツムラの時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	395	400	395	400	15,000	400
1999-12-29	395	395	392	395	51,000	395
1999-12-28	395	396	392	395	28,000	395
1999-12-27	410	410	391	396	35,000	396
1999-12-24	390	400	390	400	66,000	400
1999-12-22	392	405	390	405	49,000	405
1999-12-21	400	400	395	397	72,000	397
1999-12-20	400	410	399	399	46,000	399
1999-12-17	414	414	400	400	73,000	400
1999-12-16	419	419	404	404	32,000	404
1999-12-15	400	406	400	401	49,000	401
1999-12-14	412	412	400	400	25,000	400
1999-12-13	432	432	412	412	53,000	412
1999-12-10	422	430	410	412	73,000	412
1999-12-09	420	422	420	422	32,000	422
1999-12-08	422	431	421	426	27,000	426
1999-12-07	430	430	420	422	33,000	422
1999-12-06	446	446	435	435	117,000	435
1999-12-03	428	428	421	421	71,000	421
1999-12-02	422	443	416	418	87,000	418
1999-12-01	420	440	420	440	19,000	440
1999-11-30	442	444	430	430	46,000	430
1999-11-29	444	444	431	440	20,000	440
1999-11-26	450	450	433	439	42,000	439
1999-11-25	450	450	438	441	95,000	441
1999-11-24	431	449	430	449	74,000	449
1999-11-22	445	449	425	425	154,000	425
1999-11-19	420	428	420	427	23,000	427
1999-11-18	429	429	410	421	37,000	421
1999-11-17	430	430	418	426	94,000	426
1999-11-16	395	402	395	400	51,000	400
1999-11-15	401	409	400	400	57,000	400
1999-11-12	410	411	410	411	113,000	411
1999-11-11	425	426	415	415	56,000	415
1999-11-10	436	436	416	425	137,000	425
1999-11-09	401	415	400	415	81,000	415
1999-11-08	410	410	400	400	31,000	400
1999-11-05	410	410	400	406	81,000	406
1999-11-04	411	420	410	410	36,000	410
1999-11-02	415	415	411	415	72,000	415
1999-11-01	425	425	410	415	21,000	415
1999-10-29	422	422	408	416	34,000	416
1999-10-28	415	420	406	407	25,000	407
1999-10-27	412	420	405	420	61,000	420
1999-10-26	419	419	401	412	99,000	412
1999-10-25	438	438	420	420	43,000	420
1999-10-22	421	425	420	423	15,000	423
1999-10-21	420	422	415	419	81,000	419
1999-10-20	440	440	420	420	40,000	420
1999-10-19	437	437	420	420	40,000	420
1999-10-18	435	435	415	417	74,000	417
1999-10-15	440	450	436	436	93,000	436
1999-10-14	445	448	435	435	79,000	435
1999-10-13	450	450	440	445	58,000	445
1999-10-12	455	455	449	451	132,000	451
1999-10-08	455	455	441	449	136,000	449
1999-10-07	459	464	439	446	232,000	446
1999-10-06	440	450	440	450	67,000	450
1999-10-05	449	450	445	449	145,000	449
1999-10-04	435	450	430	440	79,000	440
1999-10-01	427	438	420	435	236,000	435
1999-09-30	437	438	416	429	147,000	429
1999-09-29	426	440	414	440	88,000	440
1999-09-28	438	438	423	426	24,000	426
1999-09-27	441	442	413	423	52,000	423
1999-09-24	440	448	430	435	42,000	435
1999-09-22	445	450	435	450	39,000	450
1999-09-21	454	454	445	454	56,000	454
1999-09-20	449	450	441	450	38,000	450
1999-09-17	446	446	434	439	50,000	439
1999-09-16	425	435	425	435	47,000	435
1999-09-14	430	433	425	433	60,000	433
1999-09-13	434	436	430	434	82,000	434
1999-09-10	435	440	430	433	327,000	433
1999-09-09	443	445	435	436	68,000	436
1999-09-08	450	451	448	448	113,000	448
1999-09-07	452	452	450	450	63,000	450
1999-09-06	453	453	450	451	30,000	451
1999-09-03	450	456	450	450	41,000	450
1999-09-02	459	467	450	462	83,000	462
1999-09-01	461	465	460	465	53,000	465
1999-08-31	469	469	460	460	113,000	460
1999-08-30	469	474	465	472	115,000	472
1999-08-27	450	465	445	464	96,000	464
1999-08-26	455	455	445	445	44,000	445
1999-08-25	450	455	449	455	92,000	455
1999-08-24	450	458	448	449	82,000	449
1999-08-23	450	450	441	442	113,000	442
1999-08-20	456	465	445	450	66,000	450
1999-08-19	458	458	445	446	42,000	446
1999-08-18	470	470	450	458	32,000	458
1999-08-17	465	465	457	458	33,000	458
1999-08-16	450	450	445	445	26,000	445
1999-08-13	450	450	445	449	38,000	449
1999-08-12	450	452	450	452	7,000	452
1999-08-11	452	452	440	450	12,000	450
1999-08-10	449	449	440	447	38,000	447
1999-08-09	440	447	440	444	33,000	444
1999-08-06	439	456	437	448	60,000	448
1999-08-05	453	453	440	440	69,000	440
1999-08-04	465	465	451	451	56,000	451
1999-08-03	465	465	456	463	49,000	463
1999-08-02	465	465	450	457	53,000	457
1999-07-30	456	456	448	455	50,000	455
1999-07-29	441	450	440	446	55,000	446
1999-07-28	443	446	435	435	198,000	435
1999-07-27	446	450	440	445	115,000	445
1999-07-26	463	463	445	445	97,000	445
1999-07-23	470	475	450	458	109,000	458
1999-07-22	486	487	470	478	47,000	478
1999-07-21	485	488	481	485	63,000	485
1999-07-19	480	495	480	488	164,000	488
1999-07-16	490	490	476	480	49,000	480
1999-07-15	500	500	475	490	201,000	490
1999-07-14	465	500	465	495	447,000	495
1999-07-13	469	470	461	465	62,000	465
1999-07-12	463	475	462	471	81,000	471
1999-07-09	464	469	461	461	65,000	461
1999-07-08	469	470	462	467	56,000	467
1999-07-07	467	479	461	470	119,000	470
1999-07-06	474	478	465	465	67,000	465
1999-07-05	485	485	466	474	157,000	474
1999-07-02	465	465	460	465	61,000	465
1999-07-01	472	478	463	465	52,000	465
1999-06-30	477	479	470	470	67,000	470
1999-06-29	478	479	470	472	60,000	472
1999-06-28	477	477	470	475	29,000	475
1999-06-25	480	480	463	463	46,000	463
1999-06-24	463	467	460	460	83,000	460
1999-06-23	476	480	460	480	77,000	480
1999-06-22	480	485	475	480	59,000	480
1999-06-21	485	485	480	480	56,000	480
1999-06-18	490	492	478	478	72,000	478
1999-06-17	494	494	485	493	123,000	493
1999-06-16	495	495	480	489	89,000	489
1999-06-15	500	500	481	495	452,000	495
1999-06-14	465	495	459	486	236,000	486
1999-06-11	460	465	456	461	137,000	461
1999-06-10	445	453	440	452	63,000	452
1999-06-09	452	453	445	445	59,000	445
1999-06-08	450	451	448	450	43,000	450
1999-06-07	443	445	440	441	30,000	441
1999-06-04	444	445	440	443	59,000	443
1999-06-03	443	455	440	445	36,000	445
1999-06-02	439	445	439	443	39,000	443
1999-06-01	430	444	425	444	34,000	444
1999-05-31	431	431	420	420	19,000	420
1999-05-28	420	425	420	421	23,000	421
1999-05-27	431	437	426	429	58,000	429
1999-05-26	445	445	430	435	83,000	435
1999-05-25	449	449	441	449	77,000	449
1999-05-24	436	446	435	440	89,000	440
1999-05-21	435	437	431	435	36,000	435
1999-05-20	440	445	430	440	40,000	440
1999-05-19	447	448	435	440	62,000	440
1999-05-18	449	450	444	448	43,000	448
1999-05-17	456	456	444	444	58,000	444
1999-05-14	457	460	456	456	38,000	456
1999-05-13	457	459	455	455	53,000	455
1999-05-12	466	466	455	463	162,000	463
1999-05-11	465	471	455	465	84,000	465
1999-05-10	477	477	465	472	159,000	472
1999-05-07	456	462	451	462	143,000	462
1999-05-06	452	462	449	454	100,000	454
1999-04-30	452	452	446	446	91,000	446
1999-04-28	462	462	452	452	76,000	452
1999-04-27	464	464	450	452	125,000	452
1999-04-26	442	466	442	461	290,000	461
1999-04-23	482	483	480	482	141,000	482
1999-04-22	480	483	475	483	155,000	483
1999-04-21	480	485	478	480	138,000	480
1999-04-20	485	485	480	480	90,000	480
1999-04-19	489	490	480	480	176,000	480
1999-04-16	473	478	473	474	90,000	474
1999-04-15	480	490	471	471	90,000	471
1999-04-14	494	494	474	475	183,000	475
1999-04-13	491	494	486	490	148,000	490
1999-04-12	495	499	485	490	212,000	490
1999-04-09	500	508	490	490	610,000	490
1999-04-08	470	495	466	492	576,000	492
1999-04-07	465	468	450	456	334,000	456
1999-04-06	470	473	455	462	348,000	462
1999-04-05	450	472	450	465	575,000	465
1999-04-02	450	452	441	445	406,000	445
1999-04-01	422	452	422	446	490,000	446
1999-03-31	425	425	422	422	75,000	422
1999-03-30	421	425	419	422	94,000	422
1999-03-29	429	429	420	421	50,000	421
1999-03-26	430	430	420	420	94,000	420
1999-03-25	426	426	414	420	252,000	420
1999-03-24	422	425	415	416	202,000	416
1999-03-23	434	439	422	422	185,000	422
1999-03-19	445	449	431	439	174,000	439
1999-03-18	426	465	425	435	420,000	435
1999-03-17	420	425	413	425	260,000	425
1999-03-16	410	415	404	415	429,000	415
1999-03-15	410	417	410	410	82,000	410
1999-03-12	405	409	402	406	263,000	406
1999-03-11	407	410	403	405	62,000	405
1999-03-10	415	415	398	410	148,000	410
1999-03-09	405	411	405	410	55,000	410
1999-03-08	405	410	401	405	198,000	405
1999-03-05	398	402	396	400	81,000	400
1999-03-04	402	402	398	398	73,000	398
1999-03-03	397	402	396	402	63,000	402
1999-03-02	399	402	397	397	72,000	397
1999-03-01	400	401	397	400	35,000	400
1999-02-26	400	405	398	400	107,000	400
1999-02-25	410	415	400	400	145,000	400
1999-02-24	410	421	410	411	410,000	411
1999-02-23	402	413	400	410	374,000	410
1999-02-22	400	405	396	400	164,000	400
1999-02-19	396	400	395	400	81,000	400
1999-02-18	405	405	393	397	295,000	397
1999-02-17	405	410	400	400	81,000	400
1999-02-16	393	399	393	395	77,000	395
1999-02-15	394	395	392	393	37,000	393
1999-02-12	393	400	392	394	36,000	394
1999-02-10	401	401	392	397	55,000	397
1999-02-09	398	403	392	403	322,000	403
1999-02-08	398	399	390	397	71,000	397
1999-02-05	395	398	393	397	103,000	397
1999-02-04	401	405	390	398	145,000	398
1999-02-03	405	407	400	401	134,000	401
1999-02-02	410	410	405	405	38,000	405
1999-02-01	411	415	408	408	27,000	408
1999-01-29	410	411	405	411	65,000	411
1999-01-28	414	414	405	411	144,000	411
1999-01-27	410	415	410	414	87,000	414
1999-01-26	420	422	411	414	71,000	414
1999-01-25	424	425	416	423	43,000	423
1999-01-22	420	426	417	417	53,000	417
1999-01-21	410	417	410	417	46,000	417
1999-01-20	411	417	400	417	129,000	417
1999-01-19	406	410	406	408	27,000	408
1999-01-18	418	418	403	404	52,000	404
1999-01-14	402	418	401	410	271,000	410
1999-01-13	407	408	403	403	54,000	403
1999-01-12	415	420	405	410	18,000	410
1999-01-11	401	420	401	420	24,000	420
1999-01-08	400	405	400	405	31,000	405
1999-01-07	417	420	410	410	79,000	410
1999-01-06	401	407	394	407	82,000	407
1999-01-05	410	410	400	401	87,000	401
1999-01-04	405	405	399	400	34,000	400

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

4540 (株)ツムラ の時系列データ [1999年度]

4540 (株)ツムラの時系列データ [1999年度]