4540 (株)ツムラの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	2,220	2,220	2,160	2,205	159,600	2,205
2007-12-27	2,220	2,225	2,185	2,225	162,400	2,225
2007-12-26	2,160	2,210	2,160	2,195	169,900	2,195
2007-12-25	2,195	2,215	2,145	2,160	304,900	2,160
2007-12-21	2,070	2,110	2,060	2,100	439,500	2,100
2007-12-20	2,100	2,110	2,050	2,055	547,800	2,055
2007-12-19	2,120	2,170	2,105	2,110	286,600	2,110
2007-12-18	2,145	2,210	2,125	2,145	939,400	2,145
2007-12-17	2,180	2,180	2,090	2,105	447,700	2,105
2007-12-14	2,170	2,210	2,155	2,185	584,700	2,185
2007-12-13	2,220	2,250	2,205	2,210	281,800	2,210
2007-12-12	2,185	2,250	2,170	2,240	628,800	2,240
2007-12-11	2,280	2,315	2,280	2,285	290,300	2,285
2007-12-10	2,325	2,330	2,295	2,295	285,200	2,295
2007-12-07	2,345	2,345	2,280	2,285	599,000	2,285
2007-12-06	2,350	2,365	2,335	2,345	248,000	2,345
2007-12-05	2,305	2,345	2,305	2,345	291,700	2,345
2007-12-04	2,340	2,355	2,310	2,315	274,600	2,315
2007-12-03	2,345	2,355	2,320	2,345	174,500	2,345
2007-11-30	2,325	2,345	2,315	2,340	284,500	2,340
2007-11-29	2,310	2,340	2,305	2,315	345,500	2,315
2007-11-28	2,300	2,305	2,255	2,305	305,400	2,305
2007-11-27	2,255	2,305	2,225	2,305	661,800	2,305
2007-11-26	2,180	2,250	2,150	2,250	605,500	2,250
2007-11-22	2,110	2,160	2,100	2,150	589,400	2,150
2007-11-21	2,175	2,180	2,140	2,150	331,100	2,150
2007-11-20	2,120	2,175	2,090	2,170	539,100	2,170
2007-11-19	2,135	2,180	2,130	2,150	598,400	2,150
2007-11-16	2,080	2,145	2,070	2,105	623,600	2,105
2007-11-15	2,060	2,085	2,055	2,075	311,800	2,075
2007-11-14	2,015	2,050	1,998	2,035	306,600	2,035
2007-11-13	1,944	2,040	1,937	2,010	530,800	2,010
2007-11-12	2,040	2,055	1,961	1,974	585,000	1,974
2007-11-09	2,040	2,065	2,040	2,050	345,700	2,050
2007-11-08	2,080	2,085	2,040	2,045	227,100	2,045
2007-11-07	2,155	2,160	2,095	2,100	390,100	2,100
2007-11-06	2,150	2,175	2,135	2,160	267,100	2,160
2007-11-05	2,180	2,190	2,140	2,175	577,000	2,175
2007-11-02	2,130	2,185	2,055	2,170	1,132,300	2,170
2007-11-01	2,060	2,160	2,035	2,130	861,100	2,130
2007-10-31	2,005	2,095	2,005	2,055	496,200	2,055
2007-10-30	2,025	2,050	1,998	2,015	566,200	2,015
2007-10-29	2,030	2,085	2,015	2,055	337,300	2,055
2007-10-26	2,040	2,040	1,998	1,999	370,600	1,999
2007-10-25	2,075	2,075	2,025	2,040	325,700	2,040
2007-10-24	2,135	2,155	2,055	2,065	462,300	2,065
2007-10-23	2,125	2,140	2,100	2,130	221,500	2,130
2007-10-22	2,080	2,100	2,060	2,090	226,300	2,090
2007-10-19	2,130	2,145	2,115	2,145	227,500	2,145
2007-10-18	2,120	2,155	2,110	2,140	349,900	2,140
2007-10-17	2,160	2,170	2,110	2,145	417,000	2,145
2007-10-16	2,205	2,210	2,175	2,180	308,800	2,180
2007-10-15	2,205	2,220	2,200	2,205	260,600	2,205
2007-10-12	2,225	2,240	2,200	2,200	265,900	2,200
2007-10-11	2,245	2,245	2,200	2,220	327,600	2,220
2007-10-10	2,255	2,290	2,220	2,240	511,400	2,240
2007-10-09	2,215	2,250	2,190	2,230	568,600	2,230
2007-10-05	2,180	2,280	2,180	2,255	1,127,500	2,255
2007-10-04	2,180	2,205	2,155	2,170	602,100	2,170
2007-10-03	2,145	2,180	2,130	2,180	520,300	2,180
2007-10-02	2,090	2,130	2,080	2,125	375,200	2,125
2007-10-01	2,040	2,070	2,020	2,050	364,000	2,050
2007-09-28	2,085	2,090	2,025	2,045	514,700	2,045
2007-09-27	2,085	2,095	2,055	2,080	275,300	2,080
2007-09-26	2,020	2,060	2,015	2,050	329,800	2,050
2007-09-25	2,010	2,010	1,954	1,989	1,070,900	1,989
2007-09-21	2,045	2,090	2,040	2,060	230,100	2,060
2007-09-20	2,050	2,075	2,035	2,065	290,700	2,065
2007-09-19	2,080	2,120	2,040	2,050	674,400	2,050
2007-09-18	2,055	2,085	2,040	2,055	720,300	2,055
2007-09-14	2,045	2,050	2,035	2,045	632,800	2,045
2007-09-13	2,045	2,045	2,025	2,030	534,000	2,030
2007-09-12	1,988	2,030	1,988	2,030	811,000	2,030
2007-09-11	1,900	2,005	1,871	1,988	977,300	1,988
2007-09-10	1,839	1,904	1,835	1,886	359,100	1,886
2007-09-07	1,829	1,895	1,820	1,885	704,600	1,885
2007-09-06	1,820	1,840	1,789	1,828	378,600	1,828
2007-09-05	1,901	1,906	1,847	1,849	362,600	1,849
2007-09-04	1,909	1,915	1,887	1,915	411,100	1,915
2007-09-03	1,910	1,920	1,895	1,912	480,800	1,912
2007-08-31	1,904	1,904	1,855	1,887	533,200	1,887
2007-08-30	1,923	1,927	1,860	1,893	617,800	1,893
2007-08-29	1,912	1,942	1,884	1,923	858,400	1,923
2007-08-28	1,892	1,901	1,884	1,890	761,600	1,890
2007-08-27	1,880	1,911	1,876	1,892	616,700	1,892
2007-08-24	1,909	1,920	1,886	1,905	702,500	1,905
2007-08-23	1,850	1,895	1,838	1,882	513,700	1,882
2007-08-22	1,829	1,835	1,802	1,807	354,700	1,807
2007-08-21	1,780	1,842	1,776	1,829	590,300	1,829
2007-08-20	1,840	1,857	1,793	1,815	572,100	1,815
2007-08-17	1,914	1,917	1,815	1,830	505,900	1,830
2007-08-16	1,991	1,991	1,912	1,922	438,500	1,922
2007-08-15	2,005	2,010	1,980	1,991	249,600	1,991
2007-08-14	1,999	2,025	1,963	2,015	327,900	2,015
2007-08-13	1,998	2,020	1,957	1,999	775,600	1,999
2007-08-10	2,090	2,165	2,040	2,055	1,370,200	2,055
2007-08-09	2,040	2,065	2,015	2,050	1,140,400	2,050
2007-08-08	2,040	2,055	2,005	2,020	528,600	2,020
2007-08-07	2,055	2,070	2,030	2,040	229,400	2,040
2007-08-06	2,000	2,055	1,953	2,050	439,500	2,050
2007-08-03	2,065	2,065	1,992	2,025	669,000	2,025
2007-08-02	2,050	2,060	2,025	2,045	459,300	2,045
2007-08-01	2,050	2,050	2,020	2,020	284,700	2,020
2007-07-31	1,999	2,065	1,997	2,050	399,900	2,050
2007-07-30	1,980	2,020	1,958	2,010	289,800	2,010
2007-07-27	1,959	2,020	1,922	1,985	534,000	1,985
2007-07-26	2,070	2,080	1,994	1,997	415,600	1,997
2007-07-25	2,090	2,095	2,075	2,085	278,300	2,085
2007-07-24	2,065	2,100	2,055	2,090	548,200	2,090
2007-07-23	2,160	2,170	2,055	2,075	455,000	2,075
2007-07-20	2,160	2,180	2,155	2,160	214,700	2,160
2007-07-19	2,195	2,205	2,160	2,175	152,300	2,175
2007-07-18	2,255	2,255	2,180	2,195	267,300	2,195
2007-07-17	2,260	2,260	2,240	2,250	127,700	2,250
2007-07-13	2,265	2,265	2,240	2,245	223,000	2,245
2007-07-12	2,250	2,265	2,235	2,245	201,500	2,245
2007-07-11	2,275	2,275	2,240	2,250	254,700	2,250
2007-07-10	2,290	2,290	2,260	2,270	178,000	2,270
2007-07-09	2,255	2,270	2,235	2,250	218,300	2,250
2007-07-06	2,255	2,260	2,230	2,260	274,000	2,260
2007-07-05	2,230	2,265	2,230	2,255	123,500	2,255
2007-07-04	2,255	2,255	2,230	2,240	152,500	2,240
2007-07-03	2,275	2,275	2,240	2,250	207,100	2,250
2007-07-02	2,260	2,285	2,260	2,270	199,000	2,270
2007-06-29	2,245	2,275	2,240	2,275	259,000	2,275
2007-06-28	2,250	2,260	2,225	2,240	148,400	2,240
2007-06-27	2,260	2,275	2,220	2,235	247,600	2,235
2007-06-26	2,285	2,295	2,240	2,270	262,100	2,270
2007-06-25	2,305	2,310	2,280	2,280	147,000	2,280
2007-06-22	2,310	2,310	2,270	2,285	385,500	2,285
2007-06-21	2,305	2,315	2,290	2,310	555,600	2,310
2007-06-20	2,300	2,340	2,300	2,335	414,000	2,335
2007-06-19	2,320	2,330	2,285	2,325	492,200	2,325
2007-06-18	2,355	2,360	2,315	2,330	340,400	2,330
2007-06-15	2,325	2,350	2,305	2,345	578,200	2,345
2007-06-14	2,255	2,345	2,255	2,315	909,500	2,315
2007-06-13	2,250	2,255	2,205	2,215	416,700	2,215
2007-06-12	2,310	2,310	2,275	2,280	301,900	2,280
2007-06-11	2,320	2,330	2,280	2,285	366,500	2,285
2007-06-08	2,340	2,340	2,280	2,295	380,200	2,295
2007-06-07	2,305	2,360	2,300	2,340	664,800	2,340
2007-06-06	2,290	2,305	2,270	2,305	588,500	2,305
2007-06-05	2,245	2,280	2,235	2,265	474,600	2,265
2007-06-04	2,250	2,250	2,225	2,240	474,600	2,240
2007-06-01	2,190	2,240	2,180	2,220	570,100	2,220
2007-05-31	2,255	2,265	2,185	2,210	723,300	2,210
2007-05-30	2,255	2,300	2,240	2,255	738,300	2,255
2007-05-29	2,175	2,270	2,170	2,240	920,000	2,240
2007-05-28	2,135	2,140	2,125	2,125	272,600	2,125
2007-05-25	2,150	2,155	2,105	2,125	733,400	2,125
2007-05-24	2,205	2,205	2,145	2,155	588,400	2,155
2007-05-23	2,200	2,210	2,175	2,195	521,100	2,195
2007-05-22	2,135	2,200	2,120	2,185	502,800	2,185
2007-05-21	2,150	2,150	2,085	2,135	858,800	2,135
2007-05-18	2,200	2,220	2,165	2,165	810,500	2,165
2007-05-17	2,235	2,255	2,125	2,180	1,904,700	2,180
2007-05-16	2,225	2,225	2,225	2,225	122,000	2,225
2007-05-15	2,565	2,645	2,565	2,625	374,400	2,625
2007-05-14	2,555	2,595	2,555	2,575	132,100	2,575
2007-05-11	2,590	2,610	2,545	2,580	163,900	2,580
2007-05-10	2,655	2,670	2,595	2,595	215,200	2,595
2007-05-09	2,615	2,650	2,615	2,640	95,600	2,640
2007-05-08	2,640	2,655	2,620	2,635	119,100	2,635
2007-05-07	2,695	2,700	2,615	2,625	215,700	2,625
2007-05-02	2,660	2,670	2,630	2,655	131,900	2,655
2007-05-01	2,725	2,725	2,670	2,675	169,600	2,675
2007-04-27	2,690	2,725	2,670	2,685	99,600	2,685
2007-04-26	2,690	2,690	2,665	2,685	88,900	2,685
2007-04-25	2,685	2,685	2,650	2,655	108,500	2,655
2007-04-24	2,690	2,690	2,650	2,675	152,900	2,675
2007-04-23	2,695	2,700	2,665	2,690	274,400	2,690
2007-04-20	2,670	2,690	2,640	2,665	323,800	2,665
2007-04-19	2,725	2,730	2,685	2,700	354,200	2,700
2007-04-18	2,695	2,730	2,660	2,715	449,600	2,715
2007-04-17	2,725	2,730	2,630	2,655	277,000	2,655
2007-04-16	2,720	2,745	2,690	2,695	330,200	2,695
2007-04-13	2,755	2,755	2,680	2,685	156,500	2,685
2007-04-12	2,760	2,760	2,700	2,720	192,300	2,720
2007-04-11	2,745	2,775	2,735	2,750	248,900	2,750
2007-04-10	2,725	2,750	2,720	2,735	196,000	2,735
2007-04-09	2,730	2,765	2,725	2,755	198,500	2,755
2007-04-06	2,765	2,770	2,735	2,740	178,800	2,740
2007-04-05	2,735	2,795	2,725	2,795	291,800	2,795
2007-04-04	2,725	2,760	2,710	2,725	348,200	2,725
2007-04-03	2,730	2,740	2,705	2,720	327,800	2,720
2007-04-02	2,780	2,780	2,730	2,730	278,800	2,730
2007-03-30	2,790	2,800	2,755	2,775	230,500	2,775
2007-03-29	2,750	2,790	2,740	2,765	389,300	2,765
2007-03-28	2,730	2,750	2,705	2,725	240,100	2,725
2007-03-27	2,770	2,795	2,720	2,730	299,100	2,730
2007-03-26	2,765	2,775	2,740	2,755	271,900	2,755
2007-03-23	2,770	2,790	2,740	2,790	182,300	2,790
2007-03-22	2,755	2,790	2,755	2,765	257,600	2,765
2007-03-20	2,700	2,735	2,685	2,730	272,100	2,730
2007-03-19	2,665	2,690	2,650	2,680	279,400	2,680
2007-03-16	2,670	2,690	2,630	2,630	490,500	2,630
2007-03-15	2,615	2,635	2,600	2,630	191,400	2,630
2007-03-14	2,645	2,660	2,590	2,610	178,100	2,610
2007-03-13	2,740	2,740	2,660	2,670	266,300	2,670
2007-03-12	2,705	2,740	2,705	2,730	149,700	2,730
2007-03-09	2,700	2,725	2,685	2,700	238,800	2,700
2007-03-08	2,680	2,720	2,675	2,715	191,900	2,715
2007-03-07	2,700	2,715	2,645	2,660	242,800	2,660
2007-03-06	2,635	2,715	2,635	2,660	389,300	2,660
2007-03-05	2,715	2,735	2,670	2,675	225,000	2,675
2007-03-02	2,780	2,785	2,730	2,745	249,900	2,745
2007-03-01	2,770	2,790	2,730	2,780	250,200	2,780
2007-02-28	2,700	2,785	2,690	2,760	235,600	2,760
2007-02-27	2,805	2,855	2,805	2,840	168,400	2,840
2007-02-26	2,835	2,840	2,820	2,825	176,800	2,825
2007-02-23	2,790	2,825	2,775	2,795	454,100	2,795
2007-02-22	2,840	2,850	2,820	2,830	240,700	2,830
2007-02-21	2,825	2,855	2,800	2,855	277,800	2,855
2007-02-20	2,900	2,900	2,845	2,855	164,600	2,855
2007-02-19	2,880	2,905	2,875	2,890	210,000	2,890
2007-02-16	2,865	2,880	2,855	2,860	182,100	2,860
2007-02-15	2,840	2,875	2,835	2,875	212,700	2,875
2007-02-14	2,850	2,875	2,845	2,850	183,000	2,850
2007-02-13	2,805	2,890	2,790	2,850	407,500	2,850
2007-02-09	2,755	2,805	2,750	2,800	343,300	2,800
2007-02-08	2,755	2,770	2,740	2,750	199,600	2,750
2007-02-07	2,735	2,755	2,710	2,720	166,700	2,720
2007-02-06	2,710	2,770	2,710	2,765	208,900	2,765
2007-02-05	2,760	2,770	2,705	2,710	169,300	2,710
2007-02-02	2,795	2,800	2,745	2,760	270,900	2,760
2007-02-01	2,735	2,805	2,730	2,775	429,500	2,775
2007-01-31	2,730	2,735	2,690	2,715	245,000	2,715
2007-01-30	2,710	2,730	2,690	2,720	215,000	2,720
2007-01-29	2,685	2,705	2,665	2,685	209,000	2,685
2007-01-26	2,620	2,710	2,620	2,705	389,000	2,705
2007-01-25	2,725	2,725	2,615	2,615	356,000	2,615
2007-01-24	2,715	2,730	2,690	2,695	189,000	2,695
2007-01-23	2,730	2,740	2,725	2,725	145,000	2,725
2007-01-22	2,715	2,745	2,700	2,735	246,000	2,735
2007-01-19	2,725	2,745	2,675	2,680	411,000	2,680
2007-01-18	2,740	2,760	2,715	2,730	320,000	2,730
2007-01-17	2,730	2,755	2,690	2,735	216,000	2,735
2007-01-16	2,765	2,780	2,740	2,745	303,000	2,745
2007-01-15	2,800	2,805	2,750	2,770	406,000	2,770
2007-01-12	2,765	2,820	2,760	2,805	385,000	2,805
2007-01-11	2,760	2,805	2,745	2,765	371,000	2,765
2007-01-10	2,785	2,785	2,730	2,730	164,000	2,730
2007-01-09	2,785	2,825	2,765	2,785	303,000	2,785
2007-01-05	2,810	2,815	2,750	2,795	386,000	2,795
2007-01-04	2,805	2,815	2,795	2,800	138,000	2,800

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 [2007年度]

4540 (株)ツムラの時系列データ [2007年度]