4540 (株)ツムラ の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-292,7602,7902,7502,78097,0002,780
2006-12-282,7602,7602,7252,750122,0002,750
2006-12-272,7352,7602,7002,760115,0002,760
2006-12-262,7002,7302,6952,730106,0002,730
2006-12-252,7402,7402,7002,705100,0002,705
2006-12-222,7652,7752,7202,730191,0002,730
2006-12-212,7452,7852,7352,750459,0002,750
2006-12-202,7302,7402,7002,740376,0002,740
2006-12-192,6902,7252,6702,715526,0002,715
2006-12-182,6702,6902,6452,685290,0002,685
2006-12-152,6252,6752,6202,640462,0002,640
2006-12-142,5652,6202,5652,610377,0002,610
2006-12-132,5402,5852,5102,570633,0002,570
2006-12-122,5852,5902,4952,500886,0002,500
2006-12-112,6052,6202,5752,585445,0002,585
2006-12-082,5802,6052,5652,575378,0002,575
2006-12-072,5352,5652,5302,550354,0002,550
2006-12-062,5652,5752,5302,560373,0002,560
2006-12-052,6002,6302,5602,565413,0002,565
2006-12-042,5752,5802,5202,565373,0002,565
2006-12-012,5302,5702,5202,565497,0002,565
2006-11-302,5052,5302,4852,510273,0002,510
2006-11-292,4952,5302,4552,500415,0002,500
2006-11-282,4502,5352,4102,505537,0002,505
2006-11-272,3902,4852,3702,480747,0002,480
2006-11-242,3152,3952,3002,385487,0002,385
2006-11-222,3202,3602,3202,350279,0002,350
2006-11-212,3302,3552,3152,345358,0002,345
2006-11-202,3502,3652,3252,335528,0002,335
2006-11-172,3502,3852,3252,375509,0002,375
2006-11-162,4002,4002,3552,365387,0002,365
2006-11-152,3502,4052,3502,395653,0002,395
2006-11-142,3702,3702,3502,350217,0002,350
2006-11-132,3702,3702,3202,340653,0002,340
2006-11-102,3552,3652,3302,350584,0002,350
2006-11-092,3402,3802,3352,355646,0002,355
2006-11-082,3502,3752,3002,310497,0002,310
2006-11-072,3652,4102,3402,355614,0002,355
2006-11-062,3752,3802,3152,340804,0002,340
2006-11-022,3902,4402,3852,415957,0002,415
2006-11-012,4552,4602,3452,3852,500,0002,385
2006-10-312,6152,6202,5802,615186,0002,615
2006-10-302,6152,6352,6052,610173,0002,610
2006-10-272,6902,6902,5952,655297,0002,655
2006-10-262,6752,6852,6602,665242,0002,665
2006-10-252,6902,6952,6652,670317,0002,670
2006-10-242,6552,6702,6452,650312,0002,650
2006-10-232,6002,6402,5952,640361,0002,640
2006-10-202,5452,5952,5352,580311,0002,580
2006-10-192,5802,5802,5202,540365,0002,540
2006-10-182,5302,5702,5052,565470,0002,565
2006-10-172,5652,5702,4752,530380,0002,530
2006-10-162,5102,5702,5002,560335,0002,560
2006-10-132,4952,5102,4702,490368,0002,490
2006-10-122,4502,4902,4352,455656,0002,455
2006-10-112,5002,5302,4352,450648,0002,450
2006-10-102,4652,5252,4502,500680,0002,500
2006-10-062,5552,5652,4402,450997,0002,450
2006-10-052,5552,5952,5552,595442,0002,595
2006-10-042,6602,6602,5202,540958,0002,540
2006-10-032,7402,7402,6402,670477,0002,670
2006-10-022,7352,7502,7002,735459,0002,735
2006-09-292,7652,7652,7202,730463,0002,730
2006-09-282,8302,8402,7502,770625,0002,770
2006-09-272,8402,8602,8202,860321,0002,860
2006-09-262,7752,8202,7602,815219,0002,815
2006-09-252,7902,7952,6952,780535,0002,780
2006-09-222,7902,7902,7652,770203,0002,770
2006-09-212,8002,8152,7952,810185,0002,810
2006-09-202,8202,8352,8002,810254,0002,810
2006-09-192,8552,8552,8002,815235,0002,815
2006-09-152,8152,8552,7952,855418,0002,855
2006-09-142,8102,8102,7552,795240,0002,795
2006-09-132,7702,8052,7402,755341,0002,755
2006-09-122,7702,7702,7102,740480,0002,740
2006-09-112,8102,8152,7652,765263,0002,765
2006-09-082,8102,8202,7802,810352,0002,810
2006-09-072,7852,8502,7852,805602,0002,805
2006-09-062,8902,8952,7902,7901,036,0002,790
2006-09-052,9502,9502,9052,910320,0002,910
2006-09-043,0003,0102,9652,965361,0002,965
2006-09-012,9502,9852,9252,975356,0002,975
2006-08-312,9002,9502,9002,945249,0002,945
2006-08-302,8852,8952,8702,880214,0002,880
2006-08-292,8802,8802,8602,865119,0002,865
2006-08-282,9002,9002,8402,840275,0002,840
2006-08-252,9152,9252,8852,900421,0002,900
2006-08-242,9102,9252,8902,905216,0002,905
2006-08-232,9302,9452,9102,915425,0002,915
2006-08-222,9452,9552,9102,950230,0002,950
2006-08-212,9952,9952,9202,925179,0002,925
2006-08-182,9502,9902,9352,980420,0002,980
2006-08-172,9502,9502,8952,915315,0002,915
2006-08-162,9402,9802,8702,900616,0002,900
2006-08-152,8752,9502,8752,920422,0002,920
2006-08-142,8602,8852,8252,840532,0002,840
2006-08-112,9552,9552,8752,880447,0002,880
2006-08-102,9652,9752,9252,955338,0002,955
2006-08-092,9652,9652,8552,950368,0002,950
2006-08-082,9852,9852,9552,965288,0002,965
2006-08-073,0803,0802,9852,985192,0002,985
2006-08-043,0603,1303,0603,100245,0003,100
2006-08-033,0103,0503,0103,020114,0003,020
2006-08-022,9953,0602,9603,050293,0003,050
2006-08-012,9803,0202,9702,990282,0002,990
2006-07-313,0003,0302,9302,980552,0002,980
2006-07-283,1303,1302,9852,995370,0002,995
2006-07-273,1403,1403,0803,120163,0003,120
2006-07-263,0403,1703,0303,140488,0003,140
2006-07-252,9953,0102,9653,000180,0003,000
2006-07-242,9302,9302,8902,920137,0002,920
2006-07-212,9002,9702,8502,925387,0002,925
2006-07-202,9302,9752,8352,950596,0002,950
2006-07-192,9752,9752,9152,930238,0002,930
2006-07-182,9903,0202,9203,000322,0003,000
2006-07-143,0503,0503,0003,010178,0003,010
2006-07-133,1403,1603,0703,080222,0003,080
2006-07-123,2203,2303,1603,180174,0003,180
2006-07-113,1903,2903,1703,270218,0003,270
2006-07-103,1503,2203,1103,220297,0003,220
2006-07-073,2703,2703,1203,130306,0003,130
2006-07-063,2103,2503,1803,250162,0003,250
2006-07-053,2203,2503,1903,210184,0003,210
2006-07-043,3503,3603,2403,270248,0003,270
2006-07-033,3003,3603,2803,330256,0003,330
2006-06-303,1603,2803,1603,260254,0003,260
2006-06-293,1203,1303,0903,130123,0003,130
2006-06-283,1403,1503,0803,09075,0003,090
2006-06-273,1203,1503,1003,140145,0003,140
2006-06-263,0903,1703,0703,100199,0003,100
2006-06-233,1303,1303,0303,050135,0003,050
2006-06-223,0703,1203,0403,120149,0003,120
2006-06-213,0803,0802,9953,040125,0003,040
2006-06-202,9953,1402,9953,090369,0003,090
2006-06-192,9803,0102,9302,975327,0002,975
2006-06-163,0003,0602,9652,975287,0002,975
2006-06-152,8852,9902,8702,990549,0002,990
2006-06-142,9152,9202,8302,870625,0002,870
2006-06-133,0203,0302,9402,955288,0002,955
2006-06-123,0603,0703,0103,070211,0003,070
2006-06-093,1003,1702,9953,080461,0003,080
2006-06-083,1303,1303,0503,080267,0003,080
2006-06-073,1503,2203,1403,160253,0003,160
2006-06-063,1603,2603,1603,200118,0003,200
2006-06-053,2203,2803,2003,240172,0003,240
2006-06-023,2703,2903,0703,270977,0003,270
2006-06-013,4403,4403,2503,260362,0003,260
2006-05-313,3603,3603,3003,340190,0003,340
2006-05-303,4403,4403,3103,360264,0003,360
2006-05-293,4003,5603,4003,440640,0003,440
2006-05-263,3503,4203,3003,400345,0003,400
2006-05-253,3003,3503,2703,320272,0003,320
2006-05-243,2303,3003,2303,280361,0003,280
2006-05-233,2003,2103,1503,180219,0003,180
2006-05-223,2903,3003,2403,250150,0003,250
2006-05-193,3003,3003,2003,250193,0003,250
2006-05-183,2903,3003,1903,300355,0003,300
2006-05-173,1903,3403,1703,340377,0003,340
2006-05-163,2403,2503,1503,180308,0003,180
2006-05-153,2503,2903,2503,270139,0003,270
2006-05-123,2303,3403,2303,300407,0003,300
2006-05-113,3003,3403,2903,300464,0003,300
2006-05-103,3403,3703,3103,350594,0003,350
2006-05-093,2703,3203,2503,300444,0003,300
2006-05-083,2103,2603,1903,260296,0003,260
2006-05-023,1203,1903,1103,170267,0003,170
2006-05-013,0703,1103,0503,090122,0003,090
2006-04-283,0603,0703,0003,030201,0003,030
2006-04-273,1003,1003,0603,080103,0003,080
2006-04-263,1503,1503,0803,090146,0003,090
2006-04-253,1203,1903,1003,140219,0003,140
2006-04-243,1103,1403,0403,110355,0003,110
2006-04-213,1903,2203,1803,210194,0003,210
2006-04-203,2503,2503,2003,220207,0003,220
2006-04-193,2303,2603,2003,220183,0003,220
2006-04-183,2403,2503,2003,220157,0003,220
2006-04-173,3003,3203,2503,260176,0003,260
2006-04-143,2403,2903,2303,270166,0003,270
2006-04-133,2803,2803,2103,220195,0003,220
2006-04-123,2303,2803,2203,250251,0003,250
2006-04-113,2203,2403,2003,220147,0003,220
2006-04-103,2303,2503,2103,250128,0003,250
2006-04-073,2303,2303,1603,230213,0003,230
2006-04-063,1903,2003,1603,200149,0003,200
2006-04-053,2203,2203,1603,170293,0003,170
2006-04-043,1903,2403,1603,210350,0003,210
2006-04-033,1303,1803,1303,160212,0003,160
2006-03-313,1403,1403,1003,100130,0003,100
2006-03-303,1303,1403,1003,100168,0003,100
2006-03-293,1203,1603,1003,130232,0003,130
2006-03-283,1103,1303,0703,120159,0003,120
2006-03-273,1103,1103,0603,080174,0003,080
2006-03-243,1103,1303,0803,110270,0003,110
2006-03-233,0703,1403,0403,100887,0003,100
2006-03-222,9902,9902,8902,935423,0002,935
2006-03-203,0203,0202,9702,990187,0002,990
2006-03-173,0103,0202,9853,020228,0003,020
2006-03-163,0403,0602,9652,985288,0002,985
2006-03-153,1003,1103,0203,020252,0003,020
2006-03-143,0103,0402,9803,030275,0003,030
2006-03-132,9953,0102,9702,985130,0002,985
2006-03-102,8703,0002,8602,970666,0002,970
2006-03-092,9402,9402,8502,905524,0002,905
2006-03-082,9252,9552,9052,925372,0002,925
2006-03-072,8452,9202,8202,905306,0002,905
2006-03-062,7552,8452,7002,830481,0002,830
2006-03-032,8402,8702,8002,835485,0002,835
2006-03-022,9202,9352,8952,920401,0002,920
2006-03-013,0003,0002,9002,905427,0002,905
2006-02-283,0803,0903,0203,020193,0003,020
2006-02-273,0503,0803,0003,070279,0003,070
2006-02-243,0503,0502,9903,040149,0003,040
2006-02-233,0103,0402,9853,020198,0003,020
2006-02-223,0303,0402,9502,995350,0002,995
2006-02-213,0003,1002,9653,060425,0003,060
2006-02-203,1803,1903,0103,030371,0003,030
2006-02-173,2903,3003,2203,230292,0003,230
2006-02-163,2303,2803,1903,270276,0003,270
2006-02-153,2203,2303,1603,190180,0003,190
2006-02-143,1003,1603,0203,150307,0003,150
2006-02-133,1603,1803,1203,120190,0003,120
2006-02-103,1403,2003,1003,150280,0003,150
2006-02-093,1803,1903,0903,120341,0003,120
2006-02-083,2503,2503,1803,180211,0003,180
2006-02-073,2603,3203,2103,240200,0003,240
2006-02-063,3403,3403,2803,310273,0003,310
2006-02-033,2703,3503,2703,300254,0003,300
2006-02-023,3003,3503,2503,330350,0003,330
2006-02-013,4003,4003,1703,2201,241,0003,220
2006-01-313,3503,3903,3203,390258,0003,390
2006-01-303,2903,3703,2803,330193,0003,330
2006-01-273,2103,2903,2103,290198,0003,290
2006-01-263,1703,2103,1603,170237,0003,170
2006-01-253,2503,2503,1603,160196,0003,160
2006-01-243,2203,2303,1903,220108,0003,220
2006-01-233,2103,2803,1703,210335,0003,210
2006-01-203,3003,3703,2203,230184,0003,230
2006-01-193,1103,2503,1103,230330,0003,230
2006-01-183,2503,2502,9103,210612,0003,210
2006-01-173,3803,4303,3403,350240,0003,350
2006-01-163,4403,4603,4003,430304,0003,430
2006-01-133,3803,4503,3603,440321,0003,440
2006-01-123,3703,3803,3403,370198,0003,370
2006-01-113,3703,3803,3103,360337,0003,360
2006-01-103,2803,3703,2803,340508,0003,340
2006-01-063,2603,2703,2203,260214,0003,260
2006-01-053,2403,2603,2103,250208,0003,250
2006-01-043,2603,2703,2003,200120,0003,200

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