4540 (株)ツムラの時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	3,280	3,300	3,180	3,260	203,000	3,260
2005-12-29	3,220	3,270	3,210	3,250	204,000	3,250
2005-12-28	3,190	3,220	3,170	3,190	243,000	3,190
2005-12-27	3,160	3,220	3,150	3,190	357,000	3,190
2005-12-26	3,080	3,140	3,070	3,110	209,000	3,110
2005-12-22	3,090	3,120	3,020	3,050	306,000	3,050
2005-12-21	3,020	3,080	3,000	3,080	578,000	3,080
2005-12-20	2,920	3,000	2,900	2,980	627,000	2,980
2005-12-19	2,875	2,915	2,845	2,910	275,000	2,910
2005-12-16	2,895	2,900	2,855	2,875	317,000	2,875
2005-12-15	2,870	2,920	2,855	2,890	360,000	2,890
2005-12-14	2,935	2,935	2,860	2,870	239,000	2,870
2005-12-13	2,910	2,915	2,880	2,900	240,000	2,900
2005-12-12	2,895	2,940	2,890	2,920	591,000	2,920
2005-12-09	2,780	2,815	2,775	2,800	194,000	2,800
2005-12-08	2,885	2,885	2,760	2,810	239,000	2,810
2005-12-07	2,900	2,900	2,815	2,855	369,000	2,855
2005-12-06	2,835	2,915	2,835	2,885	495,000	2,885
2005-12-05	2,805	2,820	2,790	2,820	287,000	2,820
2005-12-02	2,805	2,810	2,775	2,805	276,000	2,805
2005-12-01	2,705	2,805	2,705	2,790	615,000	2,790
2005-11-30	2,745	2,745	2,715	2,715	149,000	2,715
2005-11-29	2,725	2,760	2,725	2,730	203,000	2,730
2005-11-28	2,750	2,750	2,715	2,725	121,000	2,725
2005-11-25	2,735	2,760	2,725	2,750	181,000	2,750
2005-11-24	2,765	2,765	2,725	2,725	229,000	2,725
2005-11-22	2,775	2,800	2,715	2,725	260,000	2,725
2005-11-21	2,790	2,805	2,770	2,770	287,000	2,770
2005-11-18	2,750	2,775	2,715	2,770	274,000	2,770
2005-11-17	2,680	2,705	2,670	2,690	194,000	2,690
2005-11-16	2,670	2,710	2,670	2,685	218,000	2,685
2005-11-15	2,730	2,730	2,680	2,710	217,000	2,710
2005-11-14	2,785	2,785	2,720	2,725	194,000	2,725
2005-11-11	2,730	2,780	2,730	2,765	256,000	2,765
2005-11-10	2,790	2,790	2,735	2,755	238,000	2,755
2005-11-09	2,800	2,810	2,790	2,795	308,000	2,795
2005-11-08	2,800	2,805	2,780	2,790	342,000	2,790
2005-11-07	2,775	2,805	2,720	2,760	391,000	2,760
2005-11-04	2,800	2,825	2,735	2,770	958,000	2,770
2005-11-02	2,685	2,950	2,650	2,910	1,902,000	2,910
2005-11-01	2,625	2,635	2,575	2,605	345,000	2,605
2005-10-31	2,530	2,550	2,515	2,525	300,000	2,525
2005-10-28	2,515	2,520	2,500	2,515	191,000	2,515
2005-10-27	2,515	2,530	2,490	2,515	301,000	2,515
2005-10-26	2,500	2,520	2,485	2,515	287,000	2,515
2005-10-25	2,445	2,505	2,445	2,465	287,000	2,465
2005-10-24	2,535	2,535	2,400	2,425	499,000	2,425
2005-10-21	2,530	2,545	2,505	2,545	270,000	2,545
2005-10-20	2,525	2,555	2,515	2,530	168,000	2,530
2005-10-19	2,530	2,530	2,475	2,495	214,000	2,495
2005-10-18	2,590	2,590	2,530	2,530	389,000	2,530
2005-10-17	2,650	2,650	2,590	2,595	170,000	2,595
2005-10-14	2,565	2,625	2,565	2,610	181,000	2,610
2005-10-13	2,600	2,615	2,565	2,590	331,000	2,590
2005-10-12	2,690	2,690	2,585	2,595	511,000	2,595
2005-10-11	2,555	2,660	2,550	2,650	283,000	2,650
2005-10-07	2,570	2,570	2,525	2,550	302,000	2,550
2005-10-06	2,685	2,685	2,540	2,570	522,000	2,570
2005-10-05	2,775	2,775	2,700	2,700	452,000	2,700
2005-10-04	2,705	2,770	2,700	2,715	652,000	2,715
2005-10-03	2,665	2,670	2,625	2,670	254,000	2,670
2005-09-30	2,660	2,685	2,655	2,660	374,000	2,660
2005-09-29	2,580	2,665	2,540	2,660	549,000	2,660
2005-09-28	2,470	2,520	2,470	2,500	277,000	2,500
2005-09-27	2,480	2,480	2,445	2,465	230,000	2,465
2005-09-26	2,470	2,480	2,440	2,460	152,000	2,460
2005-09-22	2,410	2,445	2,410	2,430	323,000	2,430
2005-09-21	2,480	2,480	2,435	2,450	439,000	2,450
2005-09-20	2,485	2,485	2,460	2,465	232,000	2,465
2005-09-16	2,455	2,475	2,445	2,455	373,000	2,455
2005-09-15	2,410	2,460	2,410	2,445	268,000	2,445
2005-09-14	2,420	2,435	2,410	2,425	378,000	2,425
2005-09-13	2,400	2,435	2,400	2,425	288,000	2,425
2005-09-12	2,370	2,395	2,350	2,395	440,000	2,395
2005-09-09	2,320	2,360	2,305	2,345	451,000	2,345
2005-09-08	2,280	2,340	2,275	2,315	400,000	2,315
2005-09-07	2,265	2,285	2,245	2,270	197,000	2,270
2005-09-06	2,295	2,295	2,255	2,265	215,000	2,265
2005-09-05	2,285	2,310	2,275	2,295	362,000	2,295
2005-09-02	2,215	2,300	2,215	2,290	609,000	2,290
2005-09-01	2,200	2,210	2,175	2,200	206,000	2,200
2005-08-31	2,170	2,180	2,160	2,170	334,000	2,170
2005-08-30	2,175	2,175	2,145	2,155	180,000	2,155
2005-08-29	2,160	2,185	2,155	2,170	87,000	2,170
2005-08-26	2,170	2,185	2,155	2,185	123,000	2,185
2005-08-25	2,180	2,180	2,160	2,175	135,000	2,175
2005-08-24	2,185	2,195	2,175	2,175	122,000	2,175
2005-08-23	2,215	2,225	2,195	2,200	161,000	2,200
2005-08-22	2,200	2,220	2,200	2,210	183,000	2,210
2005-08-19	2,220	2,220	2,185	2,195	89,000	2,195
2005-08-18	2,235	2,245	2,215	2,215	201,000	2,215
2005-08-17	2,175	2,250	2,175	2,235	345,000	2,235
2005-08-16	2,190	2,190	2,155	2,165	128,000	2,165
2005-08-15	2,190	2,195	2,155	2,175	162,000	2,175
2005-08-12	2,195	2,195	2,165	2,165	104,000	2,165
2005-08-11	2,205	2,205	2,170	2,180	197,000	2,180
2005-08-10	2,190	2,210	2,180	2,200	271,000	2,200
2005-08-09	2,170	2,195	2,145	2,160	354,000	2,160
2005-08-08	2,080	2,130	2,055	2,130	426,000	2,130
2005-08-05	2,140	2,140	2,070	2,080	369,000	2,080
2005-08-04	2,160	2,170	2,125	2,170	228,000	2,170
2005-08-03	2,220	2,220	2,185	2,190	164,000	2,190
2005-08-02	2,230	2,230	2,205	2,220	279,000	2,220
2005-08-01	2,195	2,250	2,190	2,235	346,000	2,235
2005-07-29	2,155	2,185	2,130	2,165	257,000	2,165
2005-07-28	2,095	2,190	2,085	2,170	964,000	2,170
2005-07-27	2,060	2,090	2,060	2,090	359,000	2,090
2005-07-26	2,030	2,050	2,025	2,045	127,000	2,045
2005-07-25	2,025	2,035	2,010	2,030	109,000	2,030
2005-07-22	2,005	2,020	1,971	2,020	274,000	2,020
2005-07-21	2,035	2,040	2,010	2,015	117,000	2,015
2005-07-20	2,025	2,045	2,020	2,040	244,000	2,040
2005-07-19	2,025	2,040	2,000	2,010	150,000	2,010
2005-07-15	2,025	2,030	2,000	2,000	240,000	2,000
2005-07-14	2,060	2,065	2,030	2,030	304,000	2,030
2005-07-13	2,040	2,055	2,030	2,045	269,000	2,045
2005-07-12	1,970	2,050	1,958	2,040	826,000	2,040
2005-07-11	1,984	1,985	1,961	1,966	189,000	1,966
2005-07-08	1,952	1,968	1,952	1,954	148,000	1,954
2005-07-07	1,958	1,970	1,946	1,953	198,000	1,953
2005-07-06	1,961	1,973	1,956	1,958	335,000	1,958
2005-07-05	1,981	1,990	1,974	1,976	155,000	1,976
2005-07-04	1,965	1,980	1,943	1,975	172,000	1,975
2005-07-01	1,951	1,962	1,936	1,958	196,000	1,958
2005-06-30	1,948	1,979	1,932	1,961	370,000	1,961
2005-06-29	1,919	1,938	1,919	1,931	123,000	1,931
2005-06-28	1,920	1,925	1,910	1,919	255,000	1,919
2005-06-27	1,920	1,920	1,906	1,917	168,000	1,917
2005-06-24	1,894	1,929	1,894	1,929	164,000	1,929
2005-06-23	1,925	1,925	1,905	1,913	163,000	1,913
2005-06-22	1,914	1,935	1,906	1,926	290,000	1,926
2005-06-21	1,928	1,931	1,917	1,921	133,000	1,921
2005-06-20	1,947	1,948	1,920	1,927	355,000	1,927
2005-06-17	1,900	1,930	1,899	1,924	487,000	1,924
2005-06-16	1,851	1,893	1,840	1,885	384,000	1,885
2005-06-15	1,840	1,858	1,824	1,830	446,000	1,830
2005-06-14	1,862	1,867	1,837	1,840	344,000	1,840
2005-06-13	1,890	1,890	1,857	1,857	500,000	1,857
2005-06-10	1,919	1,924	1,894	1,903	427,000	1,903
2005-06-09	1,919	1,933	1,900	1,913	260,000	1,913
2005-06-08	1,893	1,918	1,887	1,910	186,000	1,910
2005-06-07	1,883	1,897	1,883	1,893	171,000	1,893
2005-06-06	1,898	1,898	1,879	1,880	134,000	1,880
2005-06-03	1,885	1,899	1,878	1,899	222,000	1,899
2005-06-02	1,886	1,892	1,877	1,879	220,000	1,879
2005-06-01	1,888	1,888	1,875	1,887	221,000	1,887
2005-05-31	1,909	1,910	1,883	1,898	386,000	1,898
2005-05-30	1,910	1,916	1,892	1,909	350,000	1,909
2005-05-27	1,911	1,916	1,905	1,910	143,000	1,910
2005-05-26	1,903	1,910	1,885	1,910	111,000	1,910
2005-05-25	1,905	1,906	1,870	1,891	187,000	1,891
2005-05-24	1,930	1,938	1,895	1,913	202,000	1,913
2005-05-23	1,911	1,926	1,880	1,926	320,000	1,926
2005-05-20	1,880	1,902	1,876	1,891	234,000	1,891
2005-05-19	1,880	1,885	1,865	1,872	274,000	1,872
2005-05-18	1,920	1,930	1,850	1,867	471,000	1,867
2005-05-17	1,902	1,939	1,899	1,911	342,000	1,911
2005-05-16	1,911	1,940	1,900	1,900	478,000	1,900
2005-05-13	1,888	1,895	1,850	1,873	625,000	1,873
2005-05-12	1,789	1,924	1,786	1,915	1,402,000	1,915
2005-05-11	1,765	1,780	1,748	1,780	254,000	1,780
2005-05-10	1,783	1,783	1,772	1,777	124,000	1,777
2005-05-09	1,773	1,783	1,770	1,783	142,000	1,783
2005-05-06	1,789	1,789	1,778	1,780	129,000	1,780
2005-05-02	1,773	1,787	1,768	1,777	282,000	1,777
2005-04-28	1,769	1,773	1,760	1,773	159,000	1,773
2005-04-27	1,763	1,771	1,763	1,768	82,000	1,768
2005-04-26	1,777	1,779	1,748	1,762	181,000	1,762
2005-04-25	1,767	1,784	1,760	1,775	338,000	1,775
2005-04-22	1,740	1,771	1,737	1,766	260,000	1,766
2005-04-21	1,710	1,733	1,710	1,728	133,000	1,728
2005-04-20	1,725	1,750	1,725	1,729	337,000	1,729
2005-04-19	1,719	1,754	1,689	1,750	536,000	1,750
2005-04-18	1,699	1,706	1,650	1,659	333,000	1,659
2005-04-15	1,725	1,754	1,709	1,713	555,000	1,713
2005-04-14	1,741	1,745	1,730	1,733	311,000	1,733
2005-04-13	1,740	1,753	1,729	1,745	201,000	1,745
2005-04-12	1,770	1,770	1,740	1,755	237,000	1,755
2005-04-11	1,742	1,773	1,737	1,773	716,000	1,773
2005-04-08	1,735	1,735	1,723	1,728	256,000	1,728
2005-04-07	1,699	1,721	1,695	1,721	289,000	1,721
2005-04-06	1,697	1,712	1,691	1,705	296,000	1,705
2005-04-05	1,685	1,700	1,685	1,698	238,000	1,698
2005-04-04	1,675	1,683	1,662	1,679	185,000	1,679
2005-04-01	1,662	1,675	1,654	1,662	300,000	1,662
2005-03-31	1,652	1,659	1,636	1,653	163,000	1,653
2005-03-30	1,625	1,633	1,619	1,632	109,000	1,632
2005-03-29	1,648	1,648	1,620	1,628	172,000	1,628
2005-03-28	1,668	1,672	1,644	1,648	147,000	1,648
2005-03-25	1,684	1,684	1,657	1,666	140,000	1,666
2005-03-24	1,697	1,698	1,657	1,668	250,000	1,668
2005-03-23	1,715	1,715	1,670	1,681	242,000	1,681
2005-03-22	1,671	1,705	1,671	1,690	287,000	1,690
2005-03-18	1,645	1,660	1,645	1,654	180,000	1,654
2005-03-17	1,646	1,658	1,635	1,646	355,000	1,646
2005-03-16	1,660	1,660	1,631	1,646	507,000	1,646
2005-03-15	1,662	1,677	1,656	1,663	479,000	1,663
2005-03-14	1,686	1,687	1,659	1,664	284,000	1,664
2005-03-11	1,701	1,703	1,687	1,687	379,000	1,687
2005-03-10	1,707	1,711	1,691	1,693	276,000	1,693
2005-03-09	1,727	1,733	1,714	1,716	196,000	1,716
2005-03-08	1,734	1,740	1,707	1,711	301,000	1,711
2005-03-07	1,741	1,750	1,740	1,744	130,000	1,744
2005-03-04	1,743	1,745	1,731	1,735	170,000	1,735
2005-03-03	1,745	1,746	1,710	1,736	301,000	1,736
2005-03-02	1,760	1,763	1,738	1,761	336,000	1,761
2005-03-01	1,760	1,760	1,700	1,736	424,000	1,736
2005-02-28	1,762	1,799	1,751	1,751	575,000	1,751
2005-02-25	1,747	1,771	1,737	1,762	260,000	1,762
2005-02-24	1,761	1,764	1,751	1,764	159,000	1,764
2005-02-23	1,740	1,764	1,736	1,761	202,000	1,761
2005-02-22	1,745	1,754	1,735	1,745	179,000	1,745
2005-02-21	1,748	1,762	1,740	1,753	264,000	1,753
2005-02-18	1,732	1,757	1,725	1,725	330,000	1,725
2005-02-17	1,730	1,750	1,725	1,745	291,000	1,745
2005-02-16	1,761	1,765	1,726	1,731	481,000	1,731
2005-02-15	1,700	1,778	1,700	1,778	1,041,000	1,778
2005-02-14	1,678	1,690	1,669	1,685	133,000	1,685
2005-02-10	1,669	1,677	1,649	1,665	178,000	1,665
2005-02-09	1,656	1,669	1,632	1,669	267,000	1,669
2005-02-08	1,668	1,680	1,647	1,660	287,000	1,660
2005-02-07	1,668	1,715	1,639	1,698	1,461,000	1,698
2005-02-04	1,532	1,602	1,532	1,596	1,213,000	1,596
2005-02-03	1,536	1,539	1,512	1,513	262,000	1,513
2005-02-02	1,551	1,551	1,536	1,540	175,000	1,540
2005-02-01	1,565	1,565	1,536	1,541	130,000	1,541
2005-01-31	1,539	1,574	1,538	1,568	202,000	1,568
2005-01-28	1,535	1,535	1,525	1,535	122,000	1,535
2005-01-27	1,540	1,543	1,531	1,531	202,000	1,531
2005-01-26	1,541	1,545	1,535	1,539	128,000	1,539
2005-01-25	1,549	1,549	1,530	1,540	106,000	1,540
2005-01-24	1,535	1,555	1,527	1,548	211,000	1,548
2005-01-21	1,519	1,540	1,519	1,535	172,000	1,535
2005-01-20	1,557	1,557	1,521	1,521	174,000	1,521
2005-01-19	1,556	1,566	1,552	1,558	252,000	1,558
2005-01-18	1,550	1,550	1,535	1,547	156,000	1,547
2005-01-17	1,539	1,552	1,537	1,543	153,000	1,543
2005-01-14	1,554	1,555	1,530	1,537	214,000	1,537
2005-01-13	1,574	1,577	1,540	1,554	136,000	1,554
2005-01-12	1,586	1,586	1,563	1,570	196,000	1,570
2005-01-11	1,590	1,601	1,581	1,587	367,000	1,587
2005-01-07	1,620	1,625	1,616	1,620	167,000	1,620
2005-01-06	1,612	1,626	1,612	1,619	115,000	1,619
2005-01-05	1,620	1,635	1,610	1,627	265,000	1,627
2005-01-04	1,621	1,621	1,600	1,620	59,000	1,620

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 [2005年度]

4540 (株)ツムラの時系列データ [2005年度]