4540 (株)ツムラ の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 314 | 319 | 314 | 315 | 20,000 | 315 |
| 2000-12-28 | 318 | 320 | 314 | 319 | 26,000 | 319 |
| 2000-12-27 | 319 | 320 | 316 | 319 | 89,000 | 319 |
| 2000-12-26 | 315 | 322 | 313 | 314 | 39,000 | 314 |
| 2000-12-25 | 330 | 331 | 313 | 313 | 54,000 | 313 |
| 2000-12-22 | 315 | 322 | 315 | 319 | 44,000 | 319 |
| 2000-12-21 | 326 | 326 | 311 | 311 | 60,000 | 311 |
| 2000-12-20 | 327 | 328 | 320 | 327 | 72,000 | 327 |
| 2000-12-19 | 336 | 337 | 327 | 327 | 27,000 | 327 |
| 2000-12-18 | 345 | 345 | 331 | 332 | 34,000 | 332 |
| 2000-12-15 | 337 | 340 | 331 | 332 | 26,000 | 332 |
| 2000-12-14 | 339 | 340 | 337 | 337 | 15,000 | 337 |
| 2000-12-13 | 335 | 340 | 334 | 340 | 44,000 | 340 |
| 2000-12-12 | 335 | 337 | 335 | 337 | 21,000 | 337 |
| 2000-12-11 | 347 | 347 | 341 | 343 | 20,000 | 343 |
| 2000-12-08 | 325 | 340 | 325 | 339 | 50,000 | 339 |
| 2000-12-07 | 347 | 350 | 336 | 340 | 22,000 | 340 |
| 2000-12-06 | 335 | 349 | 335 | 346 | 17,000 | 346 |
| 2000-12-05 | 361 | 361 | 335 | 335 | 33,000 | 335 |
| 2000-12-04 | 379 | 379 | 351 | 361 | 121,000 | 361 |
| 2000-12-01 | 323 | 329 | 320 | 329 | 73,000 | 329 |
| 2000-11-30 | 320 | 330 | 320 | 328 | 49,000 | 328 |
| 2000-11-29 | 328 | 328 | 323 | 325 | 13,000 | 325 |
| 2000-11-28 | 322 | 328 | 320 | 328 | 10,000 | 328 |
| 2000-11-27 | 325 | 329 | 325 | 329 | 55,000 | 329 |
| 2000-11-24 | 322 | 325 | 318 | 325 | 53,000 | 325 |
| 2000-11-22 | 319 | 328 | 319 | 328 | 33,000 | 328 |
| 2000-11-21 | 318 | 325 | 315 | 320 | 16,000 | 320 |
| 2000-11-20 | 324 | 324 | 316 | 320 | 16,000 | 320 |
| 2000-11-17 | 330 | 330 | 315 | 320 | 65,000 | 320 |
| 2000-11-16 | 320 | 324 | 315 | 315 | 18,000 | 315 |
| 2000-11-15 | 330 | 330 | 315 | 315 | 53,000 | 315 |
| 2000-11-14 | 329 | 334 | 325 | 325 | 29,000 | 325 |
| 2000-11-13 | 329 | 338 | 324 | 337 | 34,000 | 337 |
| 2000-11-10 | 323 | 330 | 323 | 330 | 18,000 | 330 |
| 2000-11-09 | 325 | 334 | 322 | 326 | 32,000 | 326 |
| 2000-11-08 | 329 | 338 | 322 | 333 | 170,000 | 333 |
| 2000-11-07 | 340 | 340 | 330 | 335 | 35,000 | 335 |
| 2000-11-06 | 333 | 333 | 320 | 330 | 34,000 | 330 |
| 2000-11-02 | 320 | 333 | 317 | 333 | 44,000 | 333 |
| 2000-11-01 | 310 | 320 | 310 | 320 | 21,000 | 320 |
| 2000-10-31 | 306 | 310 | 304 | 310 | 59,000 | 310 |
| 2000-10-30 | 305 | 310 | 300 | 309 | 106,000 | 309 |
| 2000-10-27 | 342 | 342 | 325 | 325 | 128,000 | 325 |
| 2000-10-26 | 330 | 345 | 326 | 345 | 61,000 | 345 |
| 2000-10-25 | 344 | 344 | 325 | 335 | 59,000 | 335 |
| 2000-10-24 | 336 | 337 | 320 | 324 | 36,000 | 324 |
| 2000-10-23 | 340 | 344 | 335 | 339 | 15,000 | 339 |
| 2000-10-20 | 345 | 347 | 340 | 344 | 19,000 | 344 |
| 2000-10-19 | 350 | 351 | 336 | 344 | 116,000 | 344 |
| 2000-10-18 | 355 | 355 | 350 | 350 | 34,000 | 350 |
| 2000-10-17 | 365 | 365 | 352 | 352 | 36,000 | 352 |
| 2000-10-16 | 351 | 356 | 350 | 355 | 44,000 | 355 |
| 2000-10-13 | 352 | 352 | 350 | 350 | 16,000 | 350 |
| 2000-10-12 | 350 | 357 | 350 | 352 | 11,000 | 352 |
| 2000-10-11 | 350 | 360 | 350 | 350 | 34,000 | 350 |
| 2000-10-10 | 355 | 360 | 350 | 350 | 47,000 | 350 |
| 2000-10-06 | 365 | 365 | 355 | 355 | 41,000 | 355 |
| 2000-10-05 | 367 | 374 | 365 | 365 | 145,000 | 365 |
| 2000-10-04 | 375 | 375 | 369 | 370 | 13,000 | 370 |
| 2000-10-03 | 380 | 380 | 374 | 375 | 17,000 | 375 |
| 2000-10-02 | 380 | 380 | 377 | 378 | 15,000 | 378 |
| 2000-09-29 | 372 | 374 | 370 | 370 | 230,000 | 370 |
| 2000-09-28 | 360 | 361 | 355 | 361 | 25,000 | 361 |
| 2000-09-27 | 365 | 369 | 364 | 366 | 10,000 | 366 |
| 2000-09-26 | 370 | 375 | 365 | 365 | 12,000 | 365 |
| 2000-09-25 | 389 | 389 | 366 | 370 | 34,000 | 370 |
| 2000-09-22 | 363 | 378 | 363 | 370 | 36,000 | 370 |
| 2000-09-21 | 365 | 379 | 365 | 378 | 25,000 | 378 |
| 2000-09-20 | 380 | 390 | 375 | 389 | 40,000 | 389 |
| 2000-09-19 | 370 | 380 | 368 | 379 | 27,000 | 379 |
| 2000-09-18 | 352 | 365 | 352 | 365 | 46,000 | 365 |
| 2000-09-14 | 362 | 362 | 350 | 350 | 16,000 | 350 |
| 2000-09-13 | 357 | 362 | 350 | 362 | 50,000 | 362 |
| 2000-09-12 | 365 | 371 | 356 | 356 | 18,000 | 356 |
| 2000-09-11 | 387 | 387 | 352 | 368 | 41,000 | 368 |
| 2000-09-08 | 377 | 377 | 350 | 367 | 258,000 | 367 |
| 2000-09-07 | 375 | 378 | 370 | 376 | 37,000 | 376 |
| 2000-09-06 | 377 | 381 | 377 | 380 | 24,000 | 380 |
| 2000-09-05 | 381 | 381 | 378 | 381 | 36,000 | 381 |
| 2000-09-04 | 381 | 382 | 380 | 381 | 45,000 | 381 |
| 2000-09-01 | 380 | 381 | 380 | 381 | 25,000 | 381 |
| 2000-08-31 | 391 | 391 | 384 | 384 | 12,000 | 384 |
| 2000-08-30 | 389 | 389 | 386 | 386 | 17,000 | 386 |
| 2000-08-29 | 387 | 390 | 385 | 390 | 30,000 | 390 |
| 2000-08-28 | 392 | 394 | 386 | 394 | 48,000 | 394 |
| 2000-08-25 | 387 | 395 | 387 | 395 | 50,000 | 395 |
| 2000-08-24 | 388 | 389 | 386 | 386 | 25,000 | 386 |
| 2000-08-23 | 388 | 395 | 388 | 388 | 30,000 | 388 |
| 2000-08-22 | 388 | 393 | 387 | 393 | 23,000 | 393 |
| 2000-08-21 | 390 | 395 | 390 | 395 | 11,000 | 395 |
| 2000-08-18 | 399 | 399 | 393 | 398 | 17,000 | 398 |
| 2000-08-17 | 401 | 401 | 391 | 391 | 19,000 | 391 |
| 2000-08-16 | 390 | 390 | 385 | 386 | 18,000 | 386 |
| 2000-08-15 | 394 | 394 | 386 | 387 | 11,000 | 387 |
| 2000-08-14 | 390 | 393 | 385 | 390 | 19,000 | 390 |
| 2000-08-11 | 395 | 398 | 386 | 390 | 34,000 | 390 |
| 2000-08-10 | 399 | 399 | 393 | 393 | 19,000 | 393 |
| 2000-08-09 | 390 | 397 | 390 | 392 | 113,000 | 392 |
| 2000-08-08 | 405 | 405 | 392 | 395 | 17,000 | 395 |
| 2000-08-07 | 382 | 408 | 382 | 399 | 52,000 | 399 |
| 2000-08-04 | 397 | 402 | 395 | 402 | 20,000 | 402 |
| 2000-08-03 | 391 | 392 | 388 | 392 | 15,000 | 392 |
| 2000-08-02 | 399 | 399 | 389 | 390 | 22,000 | 390 |
| 2000-08-01 | 385 | 389 | 385 | 389 | 98,000 | 389 |
| 2000-07-31 | 393 | 393 | 385 | 386 | 62,000 | 386 |
| 2000-07-28 | 397 | 397 | 385 | 388 | 36,000 | 388 |
| 2000-07-27 | 385 | 387 | 385 | 387 | 69,000 | 387 |
| 2000-07-26 | 385 | 385 | 380 | 383 | 32,000 | 383 |
| 2000-07-25 | 388 | 388 | 381 | 388 | 53,000 | 388 |
| 2000-07-24 | 384 | 386 | 380 | 380 | 78,000 | 380 |
| 2000-07-21 | 390 | 392 | 380 | 389 | 349,000 | 389 |
| 2000-07-19 | 400 | 409 | 400 | 409 | 21,000 | 409 |
| 2000-07-18 | 412 | 412 | 405 | 406 | 35,000 | 406 |
| 2000-07-17 | 420 | 420 | 413 | 413 | 41,000 | 413 |
| 2000-07-14 | 416 | 416 | 410 | 412 | 223,000 | 412 |
| 2000-07-13 | 425 | 425 | 412 | 412 | 42,000 | 412 |
| 2000-07-12 | 428 | 428 | 422 | 422 | 24,000 | 422 |
| 2000-07-11 | 420 | 429 | 419 | 420 | 66,000 | 420 |
| 2000-07-10 | 435 | 435 | 420 | 425 | 106,000 | 425 |
| 2000-07-07 | 421 | 424 | 413 | 415 | 31,000 | 415 |
| 2000-07-06 | 424 | 424 | 414 | 421 | 21,000 | 421 |
| 2000-07-05 | 420 | 425 | 415 | 423 | 150,000 | 423 |
| 2000-07-04 | 411 | 419 | 411 | 418 | 72,000 | 418 |
| 2000-07-03 | 408 | 418 | 405 | 410 | 66,000 | 410 |
| 2000-06-30 | 415 | 415 | 405 | 409 | 47,000 | 409 |
| 2000-06-29 | 403 | 410 | 403 | 410 | 22,000 | 410 |
| 2000-06-28 | 406 | 413 | 403 | 403 | 47,000 | 403 |
| 2000-06-27 | 391 | 406 | 391 | 403 | 136,000 | 403 |
| 2000-06-26 | 407 | 407 | 400 | 400 | 43,000 | 400 |
| 2000-06-23 | 407 | 407 | 400 | 407 | 45,000 | 407 |
| 2000-06-22 | 401 | 412 | 401 | 412 | 34,000 | 412 |
| 2000-06-21 | 402 | 404 | 400 | 401 | 31,000 | 401 |
| 2000-06-20 | 410 | 414 | 402 | 405 | 81,000 | 405 |
| 2000-06-19 | 427 | 427 | 411 | 413 | 31,000 | 413 |
| 2000-06-16 | 419 | 419 | 410 | 417 | 69,000 | 417 |
| 2000-06-15 | 415 | 423 | 411 | 419 | 108,000 | 419 |
| 2000-06-14 | 420 | 420 | 410 | 410 | 68,000 | 410 |
| 2000-06-13 | 410 | 416 | 408 | 408 | 41,000 | 408 |
| 2000-06-12 | 420 | 420 | 405 | 408 | 52,000 | 408 |
| 2000-06-09 | 415 | 417 | 411 | 417 | 67,000 | 417 |
| 2000-06-08 | 400 | 417 | 400 | 413 | 67,000 | 413 |
| 2000-06-07 | 390 | 398 | 390 | 390 | 67,000 | 390 |
| 2000-06-06 | 391 | 395 | 389 | 390 | 73,000 | 390 |
| 2000-06-05 | 390 | 395 | 390 | 391 | 58,000 | 391 |
| 2000-06-02 | 393 | 395 | 390 | 390 | 138,000 | 390 |
| 2000-06-01 | 400 | 401 | 395 | 397 | 36,000 | 397 |
| 2000-05-31 | 400 | 402 | 398 | 398 | 60,000 | 398 |
| 2000-05-30 | 403 | 405 | 400 | 400 | 51,000 | 400 |
| 2000-05-29 | 400 | 403 | 400 | 403 | 30,000 | 403 |
| 2000-05-26 | 403 | 407 | 401 | 402 | 44,000 | 402 |
| 2000-05-25 | 411 | 411 | 400 | 403 | 91,000 | 403 |
| 2000-05-24 | 418 | 418 | 406 | 410 | 37,000 | 410 |
| 2000-05-23 | 403 | 420 | 403 | 420 | 40,000 | 420 |
| 2000-05-22 | 406 | 410 | 402 | 406 | 54,000 | 406 |
| 2000-05-19 | 408 | 408 | 400 | 406 | 68,000 | 406 |
| 2000-05-18 | 430 | 430 | 418 | 423 | 42,000 | 423 |
| 2000-05-17 | 449 | 450 | 430 | 430 | 93,000 | 430 |
| 2000-05-16 | 450 | 455 | 441 | 448 | 171,000 | 448 |
| 2000-05-15 | 420 | 454 | 420 | 448 | 236,000 | 448 |
| 2000-05-12 | 412 | 415 | 405 | 415 | 136,000 | 415 |
| 2000-05-11 | 404 | 410 | 404 | 404 | 50,000 | 404 |
| 2000-05-10 | 401 | 406 | 400 | 400 | 115,000 | 400 |
| 2000-05-09 | 400 | 400 | 390 | 399 | 29,000 | 399 |
| 2000-05-08 | 400 | 403 | 400 | 401 | 28,000 | 401 |
| 2000-05-02 | 405 | 408 | 400 | 403 | 38,000 | 403 |
| 2000-05-01 | 398 | 409 | 397 | 405 | 40,000 | 405 |
| 2000-04-28 | 391 | 395 | 386 | 387 | 103,000 | 387 |
| 2000-04-27 | 398 | 400 | 390 | 391 | 58,000 | 391 |
| 2000-04-26 | 405 | 409 | 396 | 398 | 78,000 | 398 |
| 2000-04-25 | 405 | 405 | 395 | 399 | 53,000 | 399 |
| 2000-04-24 | 404 | 404 | 400 | 401 | 29,000 | 401 |
| 2000-04-21 | 412 | 412 | 390 | 405 | 51,000 | 405 |
| 2000-04-20 | 389 | 410 | 387 | 408 | 95,000 | 408 |
| 2000-04-19 | 390 | 398 | 384 | 391 | 79,000 | 391 |
| 2000-04-18 | 377 | 397 | 377 | 384 | 50,000 | 384 |
| 2000-04-17 | 403 | 403 | 373 | 375 | 100,000 | 375 |
| 2000-04-14 | 405 | 405 | 396 | 405 | 104,000 | 405 |
| 2000-04-13 | 398 | 405 | 398 | 405 | 31,000 | 405 |
| 2000-04-12 | 400 | 401 | 396 | 400 | 35,000 | 400 |
| 2000-04-11 | 400 | 400 | 393 | 400 | 72,000 | 400 |
| 2000-04-10 | 400 | 408 | 399 | 400 | 49,000 | 400 |
| 2000-04-07 | 399 | 400 | 395 | 395 | 58,000 | 395 |
| 2000-04-06 | 396 | 400 | 396 | 397 | 47,000 | 397 |
| 2000-04-05 | 400 | 404 | 395 | 400 | 182,000 | 400 |
| 2000-04-04 | 400 | 400 | 391 | 391 | 44,000 | 391 |
| 2000-04-03 | 390 | 400 | 390 | 395 | 46,000 | 395 |
| 2000-03-31 | 407 | 408 | 396 | 397 | 79,000 | 397 |
| 2000-03-30 | 397 | 409 | 397 | 406 | 53,000 | 406 |
| 2000-03-29 | 396 | 399 | 396 | 396 | 209,000 | 396 |
| 2000-03-28 | 395 | 399 | 391 | 391 | 28,000 | 391 |
| 2000-03-27 | 397 | 397 | 388 | 388 | 69,000 | 388 |
| 2000-03-24 | 397 | 397 | 376 | 388 | 82,000 | 388 |
| 2000-03-23 | 399 | 399 | 391 | 397 | 66,000 | 397 |
| 2000-03-22 | 397 | 398 | 390 | 397 | 44,000 | 397 |
| 2000-03-21 | 399 | 399 | 390 | 398 | 65,000 | 398 |
| 2000-03-17 | 398 | 399 | 390 | 399 | 45,000 | 399 |
| 2000-03-16 | 390 | 390 | 388 | 390 | 34,000 | 390 |
| 2000-03-15 | 383 | 388 | 382 | 388 | 26,000 | 388 |
| 2000-03-14 | 388 | 388 | 383 | 388 | 33,000 | 388 |
| 2000-03-13 | 398 | 398 | 383 | 388 | 39,000 | 388 |
| 2000-03-10 | 397 | 399 | 384 | 389 | 268,000 | 389 |
| 2000-03-09 | 384 | 390 | 384 | 384 | 32,000 | 384 |
| 2000-03-08 | 390 | 394 | 386 | 394 | 33,000 | 394 |
| 2000-03-07 | 390 | 397 | 390 | 394 | 31,000 | 394 |
| 2000-03-06 | 399 | 400 | 390 | 390 | 47,000 | 390 |
| 2000-03-03 | 383 | 400 | 382 | 392 | 34,000 | 392 |
| 2000-03-02 | 398 | 400 | 390 | 395 | 44,000 | 395 |
| 2000-03-01 | 390 | 399 | 387 | 398 | 54,000 | 398 |
| 2000-02-29 | 399 | 399 | 390 | 390 | 37,000 | 390 |
| 2000-02-28 | 400 | 400 | 390 | 390 | 26,000 | 390 |
| 2000-02-25 | 405 | 405 | 397 | 404 | 43,000 | 404 |
| 2000-02-24 | 395 | 395 | 391 | 395 | 30,000 | 395 |
| 2000-02-23 | 385 | 395 | 385 | 395 | 91,000 | 395 |
| 2000-02-22 | 388 | 390 | 385 | 386 | 42,000 | 386 |
| 2000-02-21 | 396 | 398 | 390 | 390 | 23,000 | 390 |
| 2000-02-18 | 400 | 400 | 396 | 396 | 24,000 | 396 |
| 2000-02-17 | 410 | 410 | 395 | 398 | 51,000 | 398 |
| 2000-02-16 | 395 | 400 | 388 | 391 | 31,000 | 391 |
| 2000-02-15 | 396 | 400 | 390 | 391 | 49,000 | 391 |
| 2000-02-14 | 400 | 401 | 396 | 396 | 41,000 | 396 |
| 2000-02-10 | 404 | 409 | 404 | 404 | 25,000 | 404 |
| 2000-02-09 | 404 | 410 | 402 | 410 | 33,000 | 410 |
| 2000-02-08 | 410 | 410 | 402 | 402 | 38,000 | 402 |
| 2000-02-07 | 405 | 413 | 405 | 410 | 61,000 | 410 |
| 2000-02-04 | 413 | 417 | 407 | 410 | 94,000 | 410 |
| 2000-02-03 | 412 | 415 | 410 | 413 | 78,000 | 413 |
| 2000-02-02 | 410 | 414 | 410 | 410 | 36,000 | 410 |
| 2000-02-01 | 415 | 415 | 407 | 410 | 32,000 | 410 |
| 2000-01-31 | 425 | 425 | 410 | 410 | 40,000 | 410 |
| 2000-01-28 | 410 | 430 | 407 | 410 | 107,000 | 410 |
| 2000-01-27 | 420 | 428 | 405 | 410 | 98,000 | 410 |
| 2000-01-26 | 430 | 430 | 420 | 420 | 43,000 | 420 |
| 2000-01-25 | 433 | 439 | 430 | 430 | 73,000 | 430 |
| 2000-01-24 | 426 | 440 | 426 | 430 | 98,000 | 430 |
| 2000-01-21 | 410 | 445 | 406 | 416 | 343,000 | 416 |
| 2000-01-20 | 405 | 414 | 405 | 413 | 115,000 | 413 |
| 2000-01-19 | 398 | 400 | 395 | 400 | 93,000 | 400 |
| 2000-01-18 | 407 | 408 | 397 | 397 | 36,000 | 397 |
| 2000-01-17 | 395 | 408 | 390 | 402 | 109,000 | 402 |
| 2000-01-14 | 415 | 415 | 400 | 400 | 142,000 | 400 |
| 2000-01-13 | 395 | 405 | 395 | 405 | 49,000 | 405 |
| 2000-01-12 | 398 | 409 | 395 | 395 | 131,000 | 395 |
| 2000-01-11 | 400 | 400 | 395 | 397 | 27,000 | 397 |
| 2000-01-07 | 397 | 400 | 395 | 395 | 34,000 | 395 |
| 2000-01-06 | 390 | 400 | 390 | 395 | 45,000 | 395 |
| 2000-01-05 | 395 | 400 | 390 | 390 | 53,000 | 390 |
| 2000-01-04 | 400 | 400 | 395 | 395 | 16,000 | 395 |
分割・併合履歴 ： [1984-03-28]1株→1.25株 [1983-03-28]1株→1.2株