4540 (株)ツムラ の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-2844645544245563,000455
2001-12-2743144043043177,000431
2001-12-2645245643144067,000440
2001-12-25450458450454105,000454
2001-12-21423435414435116,000435
2001-12-20415425411423161,000423
2001-12-19371410358410325,000410
2001-12-18418418375375253,000375
2001-12-17440440407420166,000420
2001-12-14453459440444226,000444
2001-12-13481484458468159,000468
2001-12-12483491480482105,000482
2001-12-11501501482490132,000490
2001-12-1053553550250468,000504
2001-12-0750651650550560,000505
2001-12-0650951650551481,000514
2001-12-0551551650551645,000516
2001-12-0452352351051589,000515
2001-12-0351652351652336,000523
2001-11-3052252351951949,000519
2001-11-2953253352152374,000523
2001-11-2853453952153373,000533
2001-11-2753255053254152,000541
2001-11-2655855854055042,000550
2001-11-2252754952754981,000549
2001-11-2152853352653380,000533
2001-11-2052553152452854,000528
2001-11-1953853852552653,000526
2001-11-1653054052654065,000540
2001-11-1552554052554080,000540
2001-11-1453753853053543,000535
2001-11-1353053852853772,000537
2001-11-1252653452553184,000531
2001-11-09554554530541155,000541
2001-11-0856256455156455,000564
2001-11-0755857055256578,000565
2001-11-0655056854956866,000568
2001-11-0556156255155838,000558
2001-11-0256257256256342,000563
2001-11-0157057056056472,000564
2001-10-3156057756057561,000575
2001-10-30541561540561109,000561
2001-10-29579590571571182,000571
2001-10-26574579568575194,000575
2001-10-25562571560569141,000569
2001-10-24553569552562166,000562
2001-10-2354455054154954,000549
2001-10-2254555054454550,000545
2001-10-1953354553354574,000545
2001-10-1854854953154874,000548
2001-10-17554556537553127,000553
2001-10-1652052451652477,000524
2001-10-1552052551952584,000525
2001-10-12530530515530137,000530
2001-10-11520533518530153,000530
2001-10-10525525515516117,000516
2001-10-0953053252652896,000528
2001-10-05560561533540263,000540
2001-10-0455856455856154,000561
2001-10-03580587568568102,000568
2001-10-0255056454756478,000564
2001-10-0153854853554795,000547
2001-09-28520535520535134,000535
2001-09-27500520500520114,000520
2001-09-2652452849850285,000502
2001-09-25544548530538132,000538
2001-09-21485534485534151,000534
2001-09-20520521501510124,000510
2001-09-19525532517527142,000527
2001-09-1852853552752791,000527
2001-09-17541541530530162,000530
2001-09-14540542536540204,000540
2001-09-13530530519530165,000530
2001-09-12515550515515356,000515
2001-09-11589589565565245,000565
2001-09-1058059158058579,000585
2001-09-07596608596608169,000608
2001-09-0661161260160674,000606
2001-09-05611615601611260,000611
2001-09-04602618598617377,000617
2001-09-03618628616618167,000618
2001-08-31634634617628230,000628
2001-08-30630631606624197,000624
2001-08-29654654641642123,000642
2001-08-28668668645650264,000650
2001-08-27635659631658246,000658
2001-08-24635643626628271,000628
2001-08-23619634615633462,000633
2001-08-22605619600619313,000619
2001-08-21600607595606159,000606
2001-08-20576600576595104,000595
2001-08-17600602595600200,000600
2001-08-16610610591606171,000606
2001-08-15605610600610247,000610
2001-08-14598608595605187,000605
2001-08-13600600585598164,000598
2001-08-10600609590599287,000599
2001-08-09599600585590283,000590
2001-08-08600620600605762,000605
2001-08-07590594585592231,000592
2001-08-06570595570588336,000588
2001-08-03564570559570112,000570
2001-08-0255757155556493,000564
2001-08-01550560542560102,000560
2001-07-3154054853654861,000548
2001-07-3055255253154075,000540
2001-07-2754054353154049,000540
2001-07-2651754351753974,000539
2001-07-2552052051052075,000520
2001-07-24520525506521155,000521
2001-07-23556556525535155,000535
2001-07-19562564555560233,000560
2001-07-18580580560564254,000564
2001-07-17580596570579871,000579
2001-07-16540575536563313,000563
2001-07-13560560541550185,000550
2001-07-12574578560570497,000570
2001-07-115336005305842,185,000584
2001-07-10533549517543455,000543
2001-07-09509535502513430,000513
2001-07-06480550478549626,000549
2001-07-05480485478483111,000483
2001-07-0448549048048034,000480
2001-07-0349149148049058,000490
2001-07-0249549648649057,000490
2001-06-29495497489495130,000495
2001-06-2849349348349049,000490
2001-06-2749249248348335,000483
2001-06-2648949448549275,000492
2001-06-2550050449149488,000494
2001-06-22485500485498305,000498
2001-06-2146447546447048,000470
2001-06-2047247246046043,000460
2001-06-1947047547047233,000472
2001-06-1848048047047050,000470
2001-06-1547547546646971,000469
2001-06-1448048147547679,000476
2001-06-13477480465470139,000470
2001-06-1246548046547898,000478
2001-06-1147047747047363,000473
2001-06-08475480461461145,000461
2001-06-0747547946047740,000477
2001-06-0647147647047543,000475
2001-06-05471472460469117,000469
2001-06-0447348047047251,000472
2001-06-0149049047447461,000474
2001-05-3148048847548458,000484
2001-05-3048149048148862,000488
2001-05-2949549549049539,000495
2001-05-2849049848848845,000488
2001-05-2550150549749757,000497
2001-05-2450550850050057,000500
2001-05-23508513503508157,000508
2001-05-22500519500518259,000518
2001-05-21482505482500102,000500
2001-05-18505509490492144,000492
2001-05-17500508497505140,000505
2001-05-16492500485486100,000486
2001-05-15478480470475140,000475
2001-05-14496496478480226,000480
2001-05-11505510500502173,000502
2001-05-10513515501510223,000510
2001-05-09521532505514473,000514
2001-05-085005605005351,419,000535
2001-05-07467495465494689,000494
2001-05-02450456443445306,000445
2001-05-01450451434436199,000436
2001-04-27458459450451156,000451
2001-04-26459460450459346,000459
2001-04-25436465436464251,000464
2001-04-2442343342343363,000433
2001-04-2343043042242262,000422
2001-04-2042043042042785,000427
2001-04-19410429408421200,000421
2001-04-1841041340941170,000411
2001-04-1741041040740947,000409
2001-04-1640541040440734,000407
2001-04-1340341040340553,000405
2001-04-1240540540240417,000404
2001-04-1140941040540535,000405
2001-04-1040640740340736,000407
2001-04-0940041040040138,000401
2001-04-0641041040140228,000402
2001-04-0540341540241046,000410
2001-04-0440040439840268,000402
2001-04-0340040840040450,000404
2001-04-0241541540041042,000410
2001-03-3041541941241267,000412
2001-03-29410420407414279,000414
2001-03-2840840840540533,000405
2001-03-2740441040440734,000407
2001-03-2641041039741099,000410
2001-03-2339239939239930,000399
2001-03-2239040039039543,000395
2001-03-2139440038840050,000400
2001-03-1939439538538631,000386
2001-03-1638439038438430,000384
2001-03-1538038937838975,000389
2001-03-1438739238238540,000385
2001-03-1339639938139283,000392
2001-03-1240540640040187,000401
2001-03-09403405403405111,000405
2001-03-0839040039039563,000395
2001-03-07389389381387257,000387
2001-03-0636037436037428,000374
2001-03-0537037636236295,000362
2001-03-0238938937638043,000380
2001-03-01390394376390138,000390
2001-02-28420420391396160,000396
2001-02-27399418399415190,000415
2001-02-26385400385396188,000396
2001-02-23373378367378109,000378
2001-02-2236137836036592,000365
2001-02-2135136535136588,000365
2001-02-20349365343350115,000350
2001-02-19359369352357192,000357
2001-02-1633234133233962,000339
2001-02-1532333732232756,000327
2001-02-1431832031532040,000320
2001-02-1330731330731210,000312
2001-02-0930630930630710,000307
2001-02-0830531130431055,000310
2001-02-0730030530030521,000305
2001-02-0629730129730028,000300
2001-02-0530030429529640,000296
2001-02-0230030029930020,000300
2001-02-0129830029630089,000300
2001-01-3129930029429442,000294
2001-01-3030030029629631,000296
2001-01-2929530029530014,000300
2001-01-2630330329529670,000296
2001-01-2530530529630435,000304
2001-01-2429729929329539,000295
2001-01-2330130129629920,000299
2001-01-2230230730130219,000302
2001-01-19293298291297135,000297
2001-01-1829529829029146,000291
2001-01-1730030029429533,000295
2001-01-1629929929329739,000297
2001-01-1529530129529738,000297
2001-01-12295296290295269,000295
2001-01-1129630029029468,000294
2001-01-1030030129030035,000300
2001-01-0930530530030536,000305
2001-01-0531331331031150,000311
2001-01-043193193143148,000314

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