4540 (株)ツムラ の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 1,088 | 1,088 | 1,025 | 1,080 | 138,000 | 1,080 |
| 2002-12-27 | 1,030 | 1,080 | 1,026 | 1,080 | 247,000 | 1,080 |
| 2002-12-26 | 989 | 997 | 981 | 997 | 56,000 | 997 |
| 2002-12-25 | 987 | 989 | 961 | 988 | 307,000 | 988 |
| 2002-12-24 | 990 | 998 | 986 | 997 | 231,000 | 997 |
| 2002-12-20 | 988 | 1,000 | 988 | 995 | 181,000 | 995 |
| 2002-12-19 | 993 | 1,000 | 980 | 998 | 234,000 | 998 |
| 2002-12-18 | 989 | 1,002 | 989 | 992 | 288,000 | 992 |
| 2002-12-17 | 1,019 | 1,019 | 997 | 1,009 | 232,000 | 1,009 |
| 2002-12-16 | 1,000 | 1,035 | 998 | 1,009 | 188,000 | 1,009 |
| 2002-12-13 | 964 | 1,007 | 964 | 1,002 | 259,000 | 1,002 |
| 2002-12-12 | 983 | 995 | 976 | 994 | 48,000 | 994 |
| 2002-12-11 | 1,000 | 1,002 | 983 | 983 | 95,000 | 983 |
| 2002-12-10 | 1,000 | 1,000 | 981 | 989 | 86,000 | 989 |
| 2002-12-09 | 992 | 1,000 | 987 | 992 | 54,000 | 992 |
| 2002-12-06 | 1,014 | 1,015 | 991 | 992 | 257,000 | 992 |
| 2002-12-05 | 1,048 | 1,059 | 1,043 | 1,047 | 179,000 | 1,047 |
| 2002-12-04 | 1,045 | 1,063 | 1,040 | 1,048 | 151,000 | 1,048 |
| 2002-12-03 | 1,015 | 1,059 | 1,015 | 1,035 | 271,000 | 1,035 |
| 2002-12-02 | 1,075 | 1,080 | 1,023 | 1,023 | 186,000 | 1,023 |
| 2002-11-29 | 1,076 | 1,098 | 1,060 | 1,080 | 450,000 | 1,080 |
| 2002-11-28 | 1,110 | 1,120 | 1,081 | 1,081 | 381,000 | 1,081 |
| 2002-11-27 | 1,110 | 1,130 | 1,086 | 1,086 | 461,000 | 1,086 |
| 2002-11-26 | 1,140 | 1,142 | 1,080 | 1,139 | 369,000 | 1,139 |
| 2002-11-25 | 1,127 | 1,143 | 1,127 | 1,139 | 934,000 | 1,139 |
| 2002-11-22 | 1,063 | 1,134 | 1,051 | 1,130 | 1,265,000 | 1,130 |
| 2002-11-21 | 994 | 1,050 | 994 | 1,043 | 321,000 | 1,043 |
| 2002-11-20 | 1,020 | 1,035 | 989 | 1,007 | 401,000 | 1,007 |
| 2002-11-19 | 980 | 992 | 973 | 985 | 246,000 | 985 |
| 2002-11-18 | 1,010 | 1,010 | 981 | 982 | 226,000 | 982 |
| 2002-11-15 | 990 | 1,010 | 966 | 1,000 | 577,000 | 1,000 |
| 2002-11-14 | 1,021 | 1,061 | 965 | 980 | 794,000 | 980 |
| 2002-11-13 | 920 | 998 | 920 | 998 | 783,000 | 998 |
| 2002-11-12 | 875 | 943 | 871 | 898 | 571,000 | 898 |
| 2002-11-11 | 1,011 | 1,012 | 872 | 905 | 790,000 | 905 |
| 2002-11-08 | 1,018 | 1,050 | 1,010 | 1,030 | 73,000 | 1,030 |
| 2002-11-07 | 1,050 | 1,053 | 1,018 | 1,027 | 242,000 | 1,027 |
| 2002-11-06 | 1,090 | 1,090 | 1,050 | 1,060 | 117,000 | 1,060 |
| 2002-11-05 | 1,090 | 1,090 | 1,060 | 1,085 | 168,000 | 1,085 |
| 2002-11-01 | 1,035 | 1,091 | 1,015 | 1,084 | 284,000 | 1,084 |
| 2002-10-31 | 1,030 | 1,035 | 988 | 1,035 | 470,000 | 1,035 |
| 2002-10-30 | 1,063 | 1,083 | 1,034 | 1,038 | 226,000 | 1,038 |
| 2002-10-29 | 1,113 | 1,113 | 1,070 | 1,076 | 75,000 | 1,076 |
| 2002-10-28 | 1,090 | 1,115 | 1,090 | 1,114 | 130,000 | 1,114 |
| 2002-10-25 | 1,089 | 1,106 | 1,071 | 1,090 | 127,000 | 1,090 |
| 2002-10-24 | 1,124 | 1,124 | 1,079 | 1,080 | 96,000 | 1,080 |
| 2002-10-23 | 1,086 | 1,115 | 1,086 | 1,110 | 350,000 | 1,110 |
| 2002-10-22 | 1,177 | 1,180 | 1,120 | 1,126 | 346,000 | 1,126 |
| 2002-10-21 | 1,139 | 1,173 | 1,131 | 1,163 | 563,000 | 1,163 |
| 2002-10-18 | 1,126 | 1,145 | 1,100 | 1,121 | 557,000 | 1,121 |
| 2002-10-17 | 1,081 | 1,115 | 1,079 | 1,100 | 541,000 | 1,100 |
| 2002-10-16 | 1,057 | 1,088 | 1,048 | 1,070 | 420,000 | 1,070 |
| 2002-10-15 | 1,070 | 1,070 | 1,030 | 1,048 | 215,000 | 1,048 |
| 2002-10-11 | 1,111 | 1,115 | 1,022 | 1,050 | 625,000 | 1,050 |
| 2002-10-10 | 1,030 | 1,105 | 1,030 | 1,105 | 497,000 | 1,105 |
| 2002-10-09 | 1,118 | 1,119 | 1,063 | 1,086 | 497,000 | 1,086 |
| 2002-10-08 | 1,146 | 1,150 | 1,111 | 1,117 | 415,000 | 1,117 |
| 2002-10-07 | 1,090 | 1,175 | 1,082 | 1,146 | 987,000 | 1,146 |
| 2002-10-04 | 1,125 | 1,125 | 1,080 | 1,110 | 737,000 | 1,110 |
| 2002-10-03 | 1,069 | 1,130 | 1,069 | 1,126 | 1,314,000 | 1,126 |
| 2002-10-02 | 1,080 | 1,095 | 1,072 | 1,078 | 767,000 | 1,078 |
| 2002-10-01 | 1,080 | 1,081 | 1,045 | 1,065 | 581,000 | 1,065 |
| 2002-09-30 | 1,040 | 1,095 | 1,023 | 1,089 | 1,936,000 | 1,089 |
| 2002-09-27 | 971 | 1,001 | 967 | 1,000 | 343,000 | 1,000 |
| 2002-09-26 | 960 | 990 | 960 | 981 | 359,000 | 981 |
| 2002-09-25 | 926 | 960 | 923 | 951 | 297,000 | 951 |
| 2002-09-24 | 932 | 950 | 920 | 935 | 469,000 | 935 |
| 2002-09-20 | 943 | 973 | 943 | 952 | 361,000 | 952 |
| 2002-09-19 | 1,009 | 1,019 | 959 | 973 | 558,000 | 973 |
| 2002-09-18 | 966 | 999 | 961 | 994 | 951,000 | 994 |
| 2002-09-17 | 938 | 981 | 931 | 979 | 1,039,000 | 979 |
| 2002-09-13 | 929 | 936 | 922 | 927 | 477,000 | 927 |
| 2002-09-12 | 911 | 965 | 910 | 939 | 1,218,000 | 939 |
| 2002-09-11 | 905 | 918 | 898 | 918 | 461,000 | 918 |
| 2002-09-10 | 889 | 918 | 887 | 918 | 379,000 | 918 |
| 2002-09-09 | 870 | 892 | 870 | 885 | 225,000 | 885 |
| 2002-09-06 | 858 | 873 | 857 | 869 | 109,000 | 869 |
| 2002-09-05 | 872 | 881 | 857 | 870 | 349,000 | 870 |
| 2002-09-04 | 841 | 870 | 838 | 870 | 404,000 | 870 |
| 2002-09-03 | 866 | 866 | 840 | 860 | 346,000 | 860 |
| 2002-09-02 | 845 | 870 | 845 | 866 | 228,000 | 866 |
| 2002-08-30 | 858 | 870 | 846 | 870 | 263,000 | 870 |
| 2002-08-29 | 870 | 876 | 852 | 858 | 315,000 | 858 |
| 2002-08-28 | 870 | 884 | 869 | 879 | 212,000 | 879 |
| 2002-08-27 | 897 | 897 | 880 | 880 | 271,000 | 880 |
| 2002-08-26 | 896 | 910 | 882 | 893 | 425,000 | 893 |
| 2002-08-23 | 918 | 918 | 905 | 909 | 556,000 | 909 |
| 2002-08-22 | 903 | 917 | 894 | 912 | 871,000 | 912 |
| 2002-08-21 | 903 | 912 | 891 | 902 | 980,000 | 902 |
| 2002-08-20 | 914 | 928 | 905 | 917 | 1,654,000 | 917 |
| 2002-08-19 | 914 | 933 | 884 | 904 | 2,149,000 | 904 |
| 2002-08-16 | 863 | 904 | 860 | 904 | 1,653,000 | 904 |
| 2002-08-15 | 872 | 872 | 841 | 843 | 485,000 | 843 |
| 2002-08-14 | 848 | 879 | 844 | 862 | 1,505,000 | 862 |
| 2002-08-13 | 829 | 849 | 810 | 843 | 1,401,000 | 843 |
| 2002-08-12 | 860 | 870 | 836 | 844 | 1,496,000 | 844 |
| 2002-08-09 | 933 | 933 | 867 | 880 | 1,777,000 | 880 |
| 2002-08-08 | 933 | 954 | 918 | 923 | 2,720,000 | 923 |
| 2002-08-07 | 913 | 932 | 907 | 924 | 850,000 | 924 |
| 2002-08-06 | 907 | 915 | 900 | 902 | 1,076,000 | 902 |
| 2002-08-05 | 922 | 945 | 901 | 919 | 1,479,000 | 919 |
| 2002-08-02 | 927 | 965 | 913 | 940 | 2,125,000 | 940 |
| 2002-08-01 | 891 | 933 | 889 | 932 | 2,872,000 | 932 |
| 2002-07-31 | 877 | 889 | 871 | 881 | 538,000 | 881 |
| 2002-07-30 | 880 | 895 | 868 | 885 | 692,000 | 885 |
| 2002-07-29 | 850 | 898 | 850 | 870 | 895,000 | 870 |
| 2002-07-26 | 888 | 905 | 853 | 855 | 1,891,000 | 855 |
| 2002-07-25 | 822 | 908 | 816 | 908 | 4,755,000 | 908 |
| 2002-07-24 | 783 | 823 | 775 | 808 | 2,477,000 | 808 |
| 2002-07-23 | 718 | 724 | 713 | 723 | 203,000 | 723 |
| 2002-07-22 | 704 | 727 | 703 | 723 | 381,000 | 723 |
| 2002-07-19 | 735 | 739 | 732 | 734 | 302,000 | 734 |
| 2002-07-18 | 743 | 763 | 743 | 745 | 468,000 | 745 |
| 2002-07-17 | 713 | 743 | 713 | 737 | 442,000 | 737 |
| 2002-07-16 | 718 | 729 | 710 | 713 | 620,000 | 713 |
| 2002-07-15 | 758 | 758 | 731 | 733 | 536,000 | 733 |
| 2002-07-12 | 770 | 774 | 762 | 766 | 930,000 | 766 |
| 2002-07-11 | 768 | 781 | 756 | 760 | 999,000 | 760 |
| 2002-07-10 | 758 | 775 | 751 | 774 | 889,000 | 774 |
| 2002-07-09 | 742 | 760 | 732 | 758 | 733,000 | 758 |
| 2002-07-08 | 768 | 780 | 750 | 750 | 1,987,000 | 750 |
| 2002-07-05 | 730 | 754 | 730 | 751 | 2,776,000 | 751 |
| 2002-07-04 | 691 | 699 | 675 | 699 | 482,000 | 699 |
| 2002-07-03 | 640 | 693 | 640 | 690 | 867,000 | 690 |
| 2002-07-02 | 640 | 640 | 623 | 640 | 124,000 | 640 |
| 2002-07-01 | 622 | 643 | 607 | 643 | 308,000 | 643 |
| 2002-06-28 | 630 | 630 | 613 | 623 | 155,000 | 623 |
| 2002-06-27 | 579 | 615 | 577 | 610 | 550,000 | 610 |
| 2002-06-26 | 598 | 598 | 573 | 573 | 231,000 | 573 |
| 2002-06-25 | 590 | 619 | 590 | 599 | 179,000 | 599 |
| 2002-06-24 | 561 | 586 | 555 | 585 | 204,000 | 585 |
| 2002-06-21 | 604 | 609 | 591 | 591 | 162,000 | 591 |
| 2002-06-20 | 605 | 620 | 592 | 614 | 372,000 | 614 |
| 2002-06-19 | 657 | 658 | 615 | 625 | 240,000 | 625 |
| 2002-06-18 | 638 | 653 | 638 | 647 | 216,000 | 647 |
| 2002-06-17 | 660 | 660 | 615 | 628 | 332,000 | 628 |
| 2002-06-14 | 685 | 690 | 665 | 668 | 349,000 | 668 |
| 2002-06-13 | 700 | 710 | 681 | 695 | 1,222,000 | 695 |
| 2002-06-12 | 639 | 687 | 636 | 684 | 975,000 | 684 |
| 2002-06-11 | 629 | 646 | 624 | 642 | 361,000 | 642 |
| 2002-06-10 | 644 | 644 | 622 | 622 | 106,000 | 622 |
| 2002-06-07 | 630 | 646 | 625 | 646 | 232,000 | 646 |
| 2002-06-06 | 657 | 659 | 632 | 636 | 392,000 | 636 |
| 2002-06-05 | 623 | 658 | 616 | 650 | 481,000 | 650 |
| 2002-06-04 | 625 | 629 | 611 | 613 | 157,000 | 613 |
| 2002-06-03 | 623 | 630 | 621 | 625 | 99,000 | 625 |
| 2002-05-31 | 613 | 633 | 611 | 633 | 233,000 | 633 |
| 2002-05-30 | 626 | 634 | 621 | 633 | 227,000 | 633 |
| 2002-05-29 | 654 | 654 | 634 | 637 | 190,000 | 637 |
| 2002-05-28 | 642 | 665 | 642 | 657 | 826,000 | 657 |
| 2002-05-27 | 624 | 646 | 615 | 639 | 403,000 | 639 |
| 2002-05-24 | 587 | 625 | 587 | 620 | 631,000 | 620 |
| 2002-05-23 | 591 | 598 | 577 | 590 | 303,000 | 590 |
| 2002-05-22 | 600 | 610 | 585 | 599 | 727,000 | 599 |
| 2002-05-21 | 533 | 600 | 529 | 585 | 335,000 | 585 |
| 2002-05-20 | 535 | 540 | 531 | 534 | 171,000 | 534 |
| 2002-05-17 | 520 | 530 | 515 | 523 | 249,000 | 523 |
| 2002-05-16 | 494 | 515 | 494 | 515 | 103,000 | 515 |
| 2002-05-15 | 500 | 510 | 495 | 498 | 201,000 | 498 |
| 2002-05-14 | 480 | 510 | 477 | 495 | 172,000 | 495 |
| 2002-05-13 | 475 | 480 | 475 | 477 | 39,000 | 477 |
| 2002-05-10 | 479 | 484 | 473 | 478 | 71,000 | 478 |
| 2002-05-09 | 483 | 483 | 475 | 475 | 34,000 | 475 |
| 2002-05-08 | 472 | 478 | 468 | 478 | 83,000 | 478 |
| 2002-05-07 | 485 | 485 | 476 | 476 | 90,000 | 476 |
| 2002-05-02 | 480 | 484 | 476 | 484 | 111,000 | 484 |
| 2002-05-01 | 480 | 480 | 474 | 475 | 54,000 | 475 |
| 2002-04-30 | 475 | 475 | 469 | 471 | 85,000 | 471 |
| 2002-04-26 | 487 | 487 | 473 | 479 | 255,000 | 479 |
| 2002-04-25 | 471 | 475 | 468 | 472 | 212,000 | 472 |
| 2002-04-24 | 456 | 469 | 456 | 461 | 118,000 | 461 |
| 2002-04-23 | 453 | 459 | 453 | 454 | 67,000 | 454 |
| 2002-04-22 | 450 | 464 | 450 | 460 | 68,000 | 460 |
| 2002-04-19 | 445 | 460 | 441 | 455 | 58,000 | 455 |
| 2002-04-18 | 448 | 458 | 446 | 453 | 69,000 | 453 |
| 2002-04-17 | 455 | 465 | 450 | 458 | 126,000 | 458 |
| 2002-04-16 | 434 | 447 | 434 | 444 | 47,000 | 444 |
| 2002-04-15 | 425 | 437 | 425 | 437 | 51,000 | 437 |
| 2002-04-12 | 435 | 436 | 422 | 422 | 56,000 | 422 |
| 2002-04-11 | 447 | 448 | 437 | 442 | 47,000 | 442 |
| 2002-04-10 | 441 | 447 | 433 | 447 | 56,000 | 447 |
| 2002-04-09 | 456 | 456 | 441 | 448 | 62,000 | 448 |
| 2002-04-08 | 449 | 455 | 448 | 454 | 74,000 | 454 |
| 2002-04-05 | 437 | 448 | 437 | 445 | 66,000 | 445 |
| 2002-04-04 | 431 | 440 | 428 | 436 | 34,000 | 436 |
| 2002-04-03 | 430 | 430 | 422 | 428 | 55,000 | 428 |
| 2002-04-02 | 417 | 420 | 415 | 420 | 41,000 | 420 |
| 2002-04-01 | 422 | 425 | 417 | 418 | 34,000 | 418 |
| 2002-03-29 | 409 | 411 | 408 | 410 | 68,000 | 410 |
| 2002-03-28 | 411 | 421 | 408 | 408 | 193,000 | 408 |
| 2002-03-27 | 419 | 420 | 410 | 411 | 61,000 | 411 |
| 2002-03-26 | 420 | 420 | 410 | 420 | 88,000 | 420 |
| 2002-03-25 | 423 | 430 | 412 | 420 | 181,000 | 420 |
| 2002-03-22 | 439 | 440 | 433 | 433 | 59,000 | 433 |
| 2002-03-20 | 448 | 450 | 438 | 441 | 55,000 | 441 |
| 2002-03-19 | 453 | 453 | 440 | 447 | 73,000 | 447 |
| 2002-03-18 | 459 | 459 | 439 | 455 | 83,000 | 455 |
| 2002-03-15 | 465 | 465 | 442 | 454 | 102,000 | 454 |
| 2002-03-14 | 455 | 460 | 445 | 460 | 123,000 | 460 |
| 2002-03-13 | 467 | 467 | 450 | 455 | 111,000 | 455 |
| 2002-03-12 | 448 | 480 | 446 | 475 | 283,000 | 475 |
| 2002-03-11 | 435 | 440 | 433 | 433 | 67,000 | 433 |
| 2002-03-08 | 440 | 444 | 433 | 433 | 222,000 | 433 |
| 2002-03-07 | 435 | 440 | 433 | 433 | 92,000 | 433 |
| 2002-03-06 | 445 | 446 | 431 | 433 | 56,000 | 433 |
| 2002-03-05 | 450 | 450 | 430 | 440 | 118,000 | 440 |
| 2002-03-04 | 450 | 450 | 446 | 450 | 129,000 | 450 |
| 2002-03-01 | 445 | 455 | 442 | 450 | 145,000 | 450 |
| 2002-02-28 | 431 | 443 | 431 | 436 | 101,000 | 436 |
| 2002-02-27 | 428 | 432 | 416 | 430 | 168,000 | 430 |
| 2002-02-26 | 422 | 430 | 415 | 423 | 125,000 | 423 |
| 2002-02-25 | 450 | 450 | 417 | 417 | 124,000 | 417 |
| 2002-02-22 | 446 | 446 | 439 | 445 | 53,000 | 445 |
| 2002-02-21 | 427 | 445 | 424 | 445 | 34,000 | 445 |
| 2002-02-20 | 434 | 434 | 415 | 430 | 49,000 | 430 |
| 2002-02-19 | 439 | 439 | 431 | 439 | 29,000 | 439 |
| 2002-02-18 | 450 | 450 | 440 | 445 | 42,000 | 445 |
| 2002-02-15 | 435 | 442 | 435 | 442 | 79,000 | 442 |
| 2002-02-14 | 421 | 439 | 421 | 436 | 40,000 | 436 |
| 2002-02-13 | 430 | 439 | 425 | 431 | 113,000 | 431 |
| 2002-02-12 | 431 | 431 | 420 | 430 | 37,000 | 430 |
| 2002-02-08 | 405 | 410 | 401 | 401 | 59,000 | 401 |
| 2002-02-07 | 410 | 410 | 400 | 400 | 46,000 | 400 |
| 2002-02-06 | 393 | 400 | 385 | 400 | 142,000 | 400 |
| 2002-02-05 | 393 | 403 | 390 | 403 | 73,000 | 403 |
| 2002-02-04 | 400 | 405 | 398 | 403 | 42,000 | 403 |
| 2002-02-01 | 404 | 415 | 400 | 410 | 89,000 | 410 |
| 2002-01-31 | 418 | 419 | 410 | 410 | 42,000 | 410 |
| 2002-01-30 | 409 | 415 | 405 | 408 | 71,000 | 408 |
| 2002-01-29 | 423 | 423 | 414 | 414 | 73,000 | 414 |
| 2002-01-28 | 412 | 421 | 410 | 421 | 96,000 | 421 |
| 2002-01-25 | 419 | 423 | 411 | 418 | 83,000 | 418 |
| 2002-01-24 | 423 | 423 | 415 | 419 | 49,000 | 419 |
| 2002-01-23 | 411 | 425 | 405 | 425 | 76,000 | 425 |
| 2002-01-22 | 420 | 420 | 405 | 420 | 63,000 | 420 |
| 2002-01-21 | 420 | 429 | 415 | 420 | 89,000 | 420 |
| 2002-01-18 | 428 | 428 | 410 | 425 | 65,000 | 425 |
| 2002-01-17 | 400 | 410 | 398 | 408 | 462,000 | 408 |
| 2002-01-16 | 403 | 409 | 403 | 407 | 94,000 | 407 |
| 2002-01-15 | 415 | 417 | 402 | 416 | 60,000 | 416 |
| 2002-01-11 | 420 | 420 | 411 | 420 | 84,000 | 420 |
| 2002-01-10 | 430 | 430 | 410 | 415 | 88,000 | 415 |
| 2002-01-09 | 431 | 437 | 430 | 431 | 81,000 | 431 |
| 2002-01-08 | 435 | 441 | 433 | 436 | 38,000 | 436 |
| 2002-01-07 | 438 | 450 | 435 | 450 | 47,000 | 450 |
| 2002-01-04 | 449 | 449 | 440 | 441 | 268,000 | 441 |
分割・併合履歴 ： [1984-03-28]1株→1.25株 [1983-03-28]1株→1.2株