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 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 446 | 455 | 442 | 455 | 63,000 | 455 |
| 2001-12-27 | 431 | 440 | 430 | 431 | 77,000 | 431 |
| 2001-12-26 | 452 | 456 | 431 | 440 | 67,000 | 440 |
| 2001-12-25 | 450 | 458 | 450 | 454 | 105,000 | 454 |
| 2001-12-21 | 423 | 435 | 414 | 435 | 116,000 | 435 |
| 2001-12-20 | 415 | 425 | 411 | 423 | 161,000 | 423 |
| 2001-12-19 | 371 | 410 | 358 | 410 | 325,000 | 410 |
| 2001-12-18 | 418 | 418 | 375 | 375 | 253,000 | 375 |
| 2001-12-17 | 440 | 440 | 407 | 420 | 166,000 | 420 |
| 2001-12-14 | 453 | 459 | 440 | 444 | 226,000 | 444 |
| 2001-12-13 | 481 | 484 | 458 | 468 | 159,000 | 468 |
| 2001-12-12 | 483 | 491 | 480 | 482 | 105,000 | 482 |
| 2001-12-11 | 501 | 501 | 482 | 490 | 132,000 | 490 |
| 2001-12-10 | 535 | 535 | 502 | 504 | 68,000 | 504 |
| 2001-12-07 | 506 | 516 | 505 | 505 | 60,000 | 505 |
| 2001-12-06 | 509 | 516 | 505 | 514 | 81,000 | 514 |
| 2001-12-05 | 515 | 516 | 505 | 516 | 45,000 | 516 |
| 2001-12-04 | 523 | 523 | 510 | 515 | 89,000 | 515 |
| 2001-12-03 | 516 | 523 | 516 | 523 | 36,000 | 523 |
| 2001-11-30 | 522 | 523 | 519 | 519 | 49,000 | 519 |
| 2001-11-29 | 532 | 533 | 521 | 523 | 74,000 | 523 |
| 2001-11-28 | 534 | 539 | 521 | 533 | 73,000 | 533 |
| 2001-11-27 | 532 | 550 | 532 | 541 | 52,000 | 541 |
| 2001-11-26 | 558 | 558 | 540 | 550 | 42,000 | 550 |
| 2001-11-22 | 527 | 549 | 527 | 549 | 81,000 | 549 |
| 2001-11-21 | 528 | 533 | 526 | 533 | 80,000 | 533 |
| 2001-11-20 | 525 | 531 | 524 | 528 | 54,000 | 528 |
| 2001-11-19 | 538 | 538 | 525 | 526 | 53,000 | 526 |
| 2001-11-16 | 530 | 540 | 526 | 540 | 65,000 | 540 |
| 2001-11-15 | 525 | 540 | 525 | 540 | 80,000 | 540 |
| 2001-11-14 | 537 | 538 | 530 | 535 | 43,000 | 535 |
| 2001-11-13 | 530 | 538 | 528 | 537 | 72,000 | 537 |
| 2001-11-12 | 526 | 534 | 525 | 531 | 84,000 | 531 |
| 2001-11-09 | 554 | 554 | 530 | 541 | 155,000 | 541 |
| 2001-11-08 | 562 | 564 | 551 | 564 | 55,000 | 564 |
| 2001-11-07 | 558 | 570 | 552 | 565 | 78,000 | 565 |
| 2001-11-06 | 550 | 568 | 549 | 568 | 66,000 | 568 |
| 2001-11-05 | 561 | 562 | 551 | 558 | 38,000 | 558 |
| 2001-11-02 | 562 | 572 | 562 | 563 | 42,000 | 563 |
| 2001-11-01 | 570 | 570 | 560 | 564 | 72,000 | 564 |
| 2001-10-31 | 560 | 577 | 560 | 575 | 61,000 | 575 |
| 2001-10-30 | 541 | 561 | 540 | 561 | 109,000 | 561 |
| 2001-10-29 | 579 | 590 | 571 | 571 | 182,000 | 571 |
| 2001-10-26 | 574 | 579 | 568 | 575 | 194,000 | 575 |
| 2001-10-25 | 562 | 571 | 560 | 569 | 141,000 | 569 |
| 2001-10-24 | 553 | 569 | 552 | 562 | 166,000 | 562 |
| 2001-10-23 | 544 | 550 | 541 | 549 | 54,000 | 549 |
| 2001-10-22 | 545 | 550 | 544 | 545 | 50,000 | 545 |
| 2001-10-19 | 533 | 545 | 533 | 545 | 74,000 | 545 |
| 2001-10-18 | 548 | 549 | 531 | 548 | 74,000 | 548 |
| 2001-10-17 | 554 | 556 | 537 | 553 | 127,000 | 553 |
| 2001-10-16 | 520 | 524 | 516 | 524 | 77,000 | 524 |
| 2001-10-15 | 520 | 525 | 519 | 525 | 84,000 | 525 |
| 2001-10-12 | 530 | 530 | 515 | 530 | 137,000 | 530 |
| 2001-10-11 | 520 | 533 | 518 | 530 | 153,000 | 530 |
| 2001-10-10 | 525 | 525 | 515 | 516 | 117,000 | 516 |
| 2001-10-09 | 530 | 532 | 526 | 528 | 96,000 | 528 |
| 2001-10-05 | 560 | 561 | 533 | 540 | 263,000 | 540 |
| 2001-10-04 | 558 | 564 | 558 | 561 | 54,000 | 561 |
| 2001-10-03 | 580 | 587 | 568 | 568 | 102,000 | 568 |
| 2001-10-02 | 550 | 564 | 547 | 564 | 78,000 | 564 |
| 2001-10-01 | 538 | 548 | 535 | 547 | 95,000 | 547 |
| 2001-09-28 | 520 | 535 | 520 | 535 | 134,000 | 535 |
| 2001-09-27 | 500 | 520 | 500 | 520 | 114,000 | 520 |
| 2001-09-26 | 524 | 528 | 498 | 502 | 85,000 | 502 |
| 2001-09-25 | 544 | 548 | 530 | 538 | 132,000 | 538 |
| 2001-09-21 | 485 | 534 | 485 | 534 | 151,000 | 534 |
| 2001-09-20 | 520 | 521 | 501 | 510 | 124,000 | 510 |
| 2001-09-19 | 525 | 532 | 517 | 527 | 142,000 | 527 |
| 2001-09-18 | 528 | 535 | 527 | 527 | 91,000 | 527 |
| 2001-09-17 | 541 | 541 | 530 | 530 | 162,000 | 530 |
| 2001-09-14 | 540 | 542 | 536 | 540 | 204,000 | 540 |
| 2001-09-13 | 530 | 530 | 519 | 530 | 165,000 | 530 |
| 2001-09-12 | 515 | 550 | 515 | 515 | 356,000 | 515 |
| 2001-09-11 | 589 | 589 | 565 | 565 | 245,000 | 565 |
| 2001-09-10 | 580 | 591 | 580 | 585 | 79,000 | 585 |
| 2001-09-07 | 596 | 608 | 596 | 608 | 169,000 | 608 |
| 2001-09-06 | 611 | 612 | 601 | 606 | 74,000 | 606 |
| 2001-09-05 | 611 | 615 | 601 | 611 | 260,000 | 611 |
| 2001-09-04 | 602 | 618 | 598 | 617 | 377,000 | 617 |
| 2001-09-03 | 618 | 628 | 616 | 618 | 167,000 | 618 |
| 2001-08-31 | 634 | 634 | 617 | 628 | 230,000 | 628 |
| 2001-08-30 | 630 | 631 | 606 | 624 | 197,000 | 624 |
| 2001-08-29 | 654 | 654 | 641 | 642 | 123,000 | 642 |
| 2001-08-28 | 668 | 668 | 645 | 650 | 264,000 | 650 |
| 2001-08-27 | 635 | 659 | 631 | 658 | 246,000 | 658 |
| 2001-08-24 | 635 | 643 | 626 | 628 | 271,000 | 628 |
| 2001-08-23 | 619 | 634 | 615 | 633 | 462,000 | 633 |
| 2001-08-22 | 605 | 619 | 600 | 619 | 313,000 | 619 |
| 2001-08-21 | 600 | 607 | 595 | 606 | 159,000 | 606 |
| 2001-08-20 | 576 | 600 | 576 | 595 | 104,000 | 595 |
| 2001-08-17 | 600 | 602 | 595 | 600 | 200,000 | 600 |
| 2001-08-16 | 610 | 610 | 591 | 606 | 171,000 | 606 |
| 2001-08-15 | 605 | 610 | 600 | 610 | 247,000 | 610 |
| 2001-08-14 | 598 | 608 | 595 | 605 | 187,000 | 605 |
| 2001-08-13 | 600 | 600 | 585 | 598 | 164,000 | 598 |
| 2001-08-10 | 600 | 609 | 590 | 599 | 287,000 | 599 |
| 2001-08-09 | 599 | 600 | 585 | 590 | 283,000 | 590 |
| 2001-08-08 | 600 | 620 | 600 | 605 | 762,000 | 605 |
| 2001-08-07 | 590 | 594 | 585 | 592 | 231,000 | 592 |
| 2001-08-06 | 570 | 595 | 570 | 588 | 336,000 | 588 |
| 2001-08-03 | 564 | 570 | 559 | 570 | 112,000 | 570 |
| 2001-08-02 | 557 | 571 | 555 | 564 | 93,000 | 564 |
| 2001-08-01 | 550 | 560 | 542 | 560 | 102,000 | 560 |
| 2001-07-31 | 540 | 548 | 536 | 548 | 61,000 | 548 |
| 2001-07-30 | 552 | 552 | 531 | 540 | 75,000 | 540 |
| 2001-07-27 | 540 | 543 | 531 | 540 | 49,000 | 540 |
| 2001-07-26 | 517 | 543 | 517 | 539 | 74,000 | 539 |
| 2001-07-25 | 520 | 520 | 510 | 520 | 75,000 | 520 |
| 2001-07-24 | 520 | 525 | 506 | 521 | 155,000 | 521 |
| 2001-07-23 | 556 | 556 | 525 | 535 | 155,000 | 535 |
| 2001-07-19 | 562 | 564 | 555 | 560 | 233,000 | 560 |
| 2001-07-18 | 580 | 580 | 560 | 564 | 254,000 | 564 |
| 2001-07-17 | 580 | 596 | 570 | 579 | 871,000 | 579 |
| 2001-07-16 | 540 | 575 | 536 | 563 | 313,000 | 563 |
| 2001-07-13 | 560 | 560 | 541 | 550 | 185,000 | 550 |
| 2001-07-12 | 574 | 578 | 560 | 570 | 497,000 | 570 |
| 2001-07-11 | 533 | 600 | 530 | 584 | 2,185,000 | 584 |
| 2001-07-10 | 533 | 549 | 517 | 543 | 455,000 | 543 |
| 2001-07-09 | 509 | 535 | 502 | 513 | 430,000 | 513 |
| 2001-07-06 | 480 | 550 | 478 | 549 | 626,000 | 549 |
| 2001-07-05 | 480 | 485 | 478 | 483 | 111,000 | 483 |
| 2001-07-04 | 485 | 490 | 480 | 480 | 34,000 | 480 |
| 2001-07-03 | 491 | 491 | 480 | 490 | 58,000 | 490 |
| 2001-07-02 | 495 | 496 | 486 | 490 | 57,000 | 490 |
| 2001-06-29 | 495 | 497 | 489 | 495 | 130,000 | 495 |
| 2001-06-28 | 493 | 493 | 483 | 490 | 49,000 | 490 |
| 2001-06-27 | 492 | 492 | 483 | 483 | 35,000 | 483 |
| 2001-06-26 | 489 | 494 | 485 | 492 | 75,000 | 492 |
| 2001-06-25 | 500 | 504 | 491 | 494 | 88,000 | 494 |
| 2001-06-22 | 485 | 500 | 485 | 498 | 305,000 | 498 |
| 2001-06-21 | 464 | 475 | 464 | 470 | 48,000 | 470 |
| 2001-06-20 | 472 | 472 | 460 | 460 | 43,000 | 460 |
| 2001-06-19 | 470 | 475 | 470 | 472 | 33,000 | 472 |
| 2001-06-18 | 480 | 480 | 470 | 470 | 50,000 | 470 |
| 2001-06-15 | 475 | 475 | 466 | 469 | 71,000 | 469 |
| 2001-06-14 | 480 | 481 | 475 | 476 | 79,000 | 476 |
| 2001-06-13 | 477 | 480 | 465 | 470 | 139,000 | 470 |
| 2001-06-12 | 465 | 480 | 465 | 478 | 98,000 | 478 |
| 2001-06-11 | 470 | 477 | 470 | 473 | 63,000 | 473 |
| 2001-06-08 | 475 | 480 | 461 | 461 | 145,000 | 461 |
| 2001-06-07 | 475 | 479 | 460 | 477 | 40,000 | 477 |
| 2001-06-06 | 471 | 476 | 470 | 475 | 43,000 | 475 |
| 2001-06-05 | 471 | 472 | 460 | 469 | 117,000 | 469 |
| 2001-06-04 | 473 | 480 | 470 | 472 | 51,000 | 472 |
| 2001-06-01 | 490 | 490 | 474 | 474 | 61,000 | 474 |
| 2001-05-31 | 480 | 488 | 475 | 484 | 58,000 | 484 |
| 2001-05-30 | 481 | 490 | 481 | 488 | 62,000 | 488 |
| 2001-05-29 | 495 | 495 | 490 | 495 | 39,000 | 495 |
| 2001-05-28 | 490 | 498 | 488 | 488 | 45,000 | 488 |
| 2001-05-25 | 501 | 505 | 497 | 497 | 57,000 | 497 |
| 2001-05-24 | 505 | 508 | 500 | 500 | 57,000 | 500 |
| 2001-05-23 | 508 | 513 | 503 | 508 | 157,000 | 508 |
| 2001-05-22 | 500 | 519 | 500 | 518 | 259,000 | 518 |
| 2001-05-21 | 482 | 505 | 482 | 500 | 102,000 | 500 |
| 2001-05-18 | 505 | 509 | 490 | 492 | 144,000 | 492 |
| 2001-05-17 | 500 | 508 | 497 | 505 | 140,000 | 505 |
| 2001-05-16 | 492 | 500 | 485 | 486 | 100,000 | 486 |
| 2001-05-15 | 478 | 480 | 470 | 475 | 140,000 | 475 |
| 2001-05-14 | 496 | 496 | 478 | 480 | 226,000 | 480 |
| 2001-05-11 | 505 | 510 | 500 | 502 | 173,000 | 502 |
| 2001-05-10 | 513 | 515 | 501 | 510 | 223,000 | 510 |
| 2001-05-09 | 521 | 532 | 505 | 514 | 473,000 | 514 |
| 2001-05-08 | 500 | 560 | 500 | 535 | 1,419,000 | 535 |
| 2001-05-07 | 467 | 495 | 465 | 494 | 689,000 | 494 |
| 2001-05-02 | 450 | 456 | 443 | 445 | 306,000 | 445 |
| 2001-05-01 | 450 | 451 | 434 | 436 | 199,000 | 436 |
| 2001-04-27 | 458 | 459 | 450 | 451 | 156,000 | 451 |
| 2001-04-26 | 459 | 460 | 450 | 459 | 346,000 | 459 |
| 2001-04-25 | 436 | 465 | 436 | 464 | 251,000 | 464 |
| 2001-04-24 | 423 | 433 | 423 | 433 | 63,000 | 433 |
| 2001-04-23 | 430 | 430 | 422 | 422 | 62,000 | 422 |
| 2001-04-20 | 420 | 430 | 420 | 427 | 85,000 | 427 |
| 2001-04-19 | 410 | 429 | 408 | 421 | 200,000 | 421 |
| 2001-04-18 | 410 | 413 | 409 | 411 | 70,000 | 411 |
| 2001-04-17 | 410 | 410 | 407 | 409 | 47,000 | 409 |
| 2001-04-16 | 405 | 410 | 404 | 407 | 34,000 | 407 |
| 2001-04-13 | 403 | 410 | 403 | 405 | 53,000 | 405 |
| 2001-04-12 | 405 | 405 | 402 | 404 | 17,000 | 404 |
| 2001-04-11 | 409 | 410 | 405 | 405 | 35,000 | 405 |
| 2001-04-10 | 406 | 407 | 403 | 407 | 36,000 | 407 |
| 2001-04-09 | 400 | 410 | 400 | 401 | 38,000 | 401 |
| 2001-04-06 | 410 | 410 | 401 | 402 | 28,000 | 402 |
| 2001-04-05 | 403 | 415 | 402 | 410 | 46,000 | 410 |
| 2001-04-04 | 400 | 404 | 398 | 402 | 68,000 | 402 |
| 2001-04-03 | 400 | 408 | 400 | 404 | 50,000 | 404 |
| 2001-04-02 | 415 | 415 | 400 | 410 | 42,000 | 410 |
| 2001-03-30 | 415 | 419 | 412 | 412 | 67,000 | 412 |
| 2001-03-29 | 410 | 420 | 407 | 414 | 279,000 | 414 |
| 2001-03-28 | 408 | 408 | 405 | 405 | 33,000 | 405 |
| 2001-03-27 | 404 | 410 | 404 | 407 | 34,000 | 407 |
| 2001-03-26 | 410 | 410 | 397 | 410 | 99,000 | 410 |
| 2001-03-23 | 392 | 399 | 392 | 399 | 30,000 | 399 |
| 2001-03-22 | 390 | 400 | 390 | 395 | 43,000 | 395 |
| 2001-03-21 | 394 | 400 | 388 | 400 | 50,000 | 400 |
| 2001-03-19 | 394 | 395 | 385 | 386 | 31,000 | 386 |
| 2001-03-16 | 384 | 390 | 384 | 384 | 30,000 | 384 |
| 2001-03-15 | 380 | 389 | 378 | 389 | 75,000 | 389 |
| 2001-03-14 | 387 | 392 | 382 | 385 | 40,000 | 385 |
| 2001-03-13 | 396 | 399 | 381 | 392 | 83,000 | 392 |
| 2001-03-12 | 405 | 406 | 400 | 401 | 87,000 | 401 |
| 2001-03-09 | 403 | 405 | 403 | 405 | 111,000 | 405 |
| 2001-03-08 | 390 | 400 | 390 | 395 | 63,000 | 395 |
| 2001-03-07 | 389 | 389 | 381 | 387 | 257,000 | 387 |
| 2001-03-06 | 360 | 374 | 360 | 374 | 28,000 | 374 |
| 2001-03-05 | 370 | 376 | 362 | 362 | 95,000 | 362 |
| 2001-03-02 | 389 | 389 | 376 | 380 | 43,000 | 380 |
| 2001-03-01 | 390 | 394 | 376 | 390 | 138,000 | 390 |
| 2001-02-28 | 420 | 420 | 391 | 396 | 160,000 | 396 |
| 2001-02-27 | 399 | 418 | 399 | 415 | 190,000 | 415 |
| 2001-02-26 | 385 | 400 | 385 | 396 | 188,000 | 396 |
| 2001-02-23 | 373 | 378 | 367 | 378 | 109,000 | 378 |
| 2001-02-22 | 361 | 378 | 360 | 365 | 92,000 | 365 |
| 2001-02-21 | 351 | 365 | 351 | 365 | 88,000 | 365 |
| 2001-02-20 | 349 | 365 | 343 | 350 | 115,000 | 350 |
| 2001-02-19 | 359 | 369 | 352 | 357 | 192,000 | 357 |
| 2001-02-16 | 332 | 341 | 332 | 339 | 62,000 | 339 |
| 2001-02-15 | 323 | 337 | 322 | 327 | 56,000 | 327 |
| 2001-02-14 | 318 | 320 | 315 | 320 | 40,000 | 320 |
| 2001-02-13 | 307 | 313 | 307 | 312 | 10,000 | 312 |
| 2001-02-09 | 306 | 309 | 306 | 307 | 10,000 | 307 |
| 2001-02-08 | 305 | 311 | 304 | 310 | 55,000 | 310 |
| 2001-02-07 | 300 | 305 | 300 | 305 | 21,000 | 305 |
| 2001-02-06 | 297 | 301 | 297 | 300 | 28,000 | 300 |
| 2001-02-05 | 300 | 304 | 295 | 296 | 40,000 | 296 |
| 2001-02-02 | 300 | 300 | 299 | 300 | 20,000 | 300 |
| 2001-02-01 | 298 | 300 | 296 | 300 | 89,000 | 300 |
| 2001-01-31 | 299 | 300 | 294 | 294 | 42,000 | 294 |
| 2001-01-30 | 300 | 300 | 296 | 296 | 31,000 | 296 |
| 2001-01-29 | 295 | 300 | 295 | 300 | 14,000 | 300 |
| 2001-01-26 | 303 | 303 | 295 | 296 | 70,000 | 296 |
| 2001-01-25 | 305 | 305 | 296 | 304 | 35,000 | 304 |
| 2001-01-24 | 297 | 299 | 293 | 295 | 39,000 | 295 |
| 2001-01-23 | 301 | 301 | 296 | 299 | 20,000 | 299 |
| 2001-01-22 | 302 | 307 | 301 | 302 | 19,000 | 302 |
| 2001-01-19 | 293 | 298 | 291 | 297 | 135,000 | 297 |
| 2001-01-18 | 295 | 298 | 290 | 291 | 46,000 | 291 |
| 2001-01-17 | 300 | 300 | 294 | 295 | 33,000 | 295 |
| 2001-01-16 | 299 | 299 | 293 | 297 | 39,000 | 297 |
| 2001-01-15 | 295 | 301 | 295 | 297 | 38,000 | 297 |
| 2001-01-12 | 295 | 296 | 290 | 295 | 269,000 | 295 |
| 2001-01-11 | 296 | 300 | 290 | 294 | 68,000 | 294 |
| 2001-01-10 | 300 | 301 | 290 | 300 | 35,000 | 300 |
| 2001-01-09 | 305 | 305 | 300 | 305 | 36,000 | 305 |
| 2001-01-05 | 313 | 313 | 310 | 311 | 50,000 | 311 |
| 2001-01-04 | 319 | 319 | 314 | 314 | 8,000 | 314 |
分割・併合履歴 ： [1984-03-28]1株→1.25株 [1983-03-28]1株→1.2株