4540 (株)ツムラの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	2,646	2,646	2,609	2,629	150,100	2,629
2010-12-29	2,606	2,638	2,600	2,638	130,800	2,638
2010-12-28	2,619	2,628	2,595	2,619	179,400	2,619
2010-12-27	2,635	2,648	2,602	2,614	238,100	2,614
2010-12-24	2,616	2,633	2,608	2,618	183,600	2,618
2010-12-22	2,660	2,664	2,628	2,636	165,000	2,636
2010-12-21	2,629	2,670	2,629	2,660	367,600	2,660
2010-12-20	2,630	2,666	2,625	2,643	432,200	2,643
2010-12-17	2,598	2,635	2,593	2,630	445,700	2,630
2010-12-16	2,600	2,600	2,569	2,572	479,800	2,572
2010-12-15	2,605	2,617	2,588	2,595	379,300	2,595
2010-12-14	2,621	2,621	2,589	2,603	238,200	2,603
2010-12-13	2,565	2,625	2,560	2,614	370,700	2,614
2010-12-10	2,550	2,595	2,539	2,580	406,300	2,580
2010-12-09	2,554	2,572	2,548	2,570	352,600	2,570
2010-12-08	2,545	2,567	2,535	2,558	370,000	2,558
2010-12-07	2,565	2,567	2,532	2,547	148,400	2,547
2010-12-06	2,557	2,566	2,548	2,560	239,300	2,560
2010-12-03	2,558	2,566	2,519	2,529	422,600	2,529
2010-12-02	2,596	2,597	2,541	2,558	228,800	2,558
2010-12-01	2,556	2,564	2,542	2,557	176,800	2,557
2010-11-30	2,590	2,630	2,570	2,570	297,100	2,570
2010-11-29	2,590	2,606	2,580	2,594	251,200	2,594
2010-11-26	2,601	2,624	2,600	2,613	153,800	2,613
2010-11-25	2,648	2,648	2,591	2,617	285,000	2,617
2010-11-24	2,560	2,647	2,560	2,631	465,300	2,631
2010-11-22	2,605	2,617	2,571	2,610	208,400	2,610
2010-11-19	2,623	2,632	2,598	2,611	334,300	2,611
2010-11-18	2,550	2,610	2,545	2,605	452,400	2,605
2010-11-17	2,520	2,543	2,503	2,537	260,900	2,537
2010-11-16	2,553	2,555	2,517	2,531	215,000	2,531
2010-11-15	2,548	2,558	2,535	2,545	220,500	2,545
2010-11-12	2,486	2,542	2,486	2,525	273,200	2,525
2010-11-11	2,500	2,535	2,485	2,516	546,400	2,516
2010-11-10	2,474	2,490	2,434	2,451	386,300	2,451
2010-11-09	2,451	2,484	2,436	2,473	253,200	2,473
2010-11-08	2,496	2,498	2,446	2,473	310,600	2,473
2010-11-05	2,539	2,549	2,492	2,500	342,300	2,500
2010-11-04	2,510	2,533	2,493	2,509	335,000	2,509
2010-11-02	2,483	2,491	2,458	2,485	191,400	2,485
2010-11-01	2,465	2,484	2,442	2,463	199,500	2,463
2010-10-29	2,422	2,479	2,420	2,476	446,600	2,476
2010-10-28	2,467	2,471	2,422	2,426	452,300	2,426
2010-10-27	2,487	2,495	2,459	2,480	218,400	2,480
2010-10-26	2,502	2,508	2,484	2,488	222,200	2,488
2010-10-25	2,516	2,529	2,502	2,502	277,300	2,502
2010-10-22	2,550	2,557	2,510	2,529	323,800	2,529
2010-10-21	2,535	2,570	2,519	2,570	246,700	2,570
2010-10-20	2,552	2,552	2,512	2,530	194,300	2,530
2010-10-19	2,538	2,586	2,538	2,576	279,700	2,576
2010-10-18	2,518	2,539	2,503	2,530	269,900	2,530
2010-10-15	2,553	2,557	2,512	2,517	291,700	2,517
2010-10-14	2,573	2,575	2,552	2,558	202,600	2,558
2010-10-13	2,579	2,579	2,548	2,548	205,400	2,548
2010-10-12	2,622	2,624	2,546	2,548	301,600	2,548
2010-10-08	2,637	2,652	2,595	2,598	336,800	2,598
2010-10-07	2,626	2,658	2,615	2,630	285,200	2,630
2010-10-06	2,607	2,617	2,596	2,607	311,600	2,607
2010-10-05	2,616	2,644	2,581	2,630	319,100	2,630
2010-10-04	2,648	2,648	2,604	2,608	211,400	2,608
2010-10-01	2,597	2,659	2,588	2,656	286,100	2,656
2010-09-30	2,661	2,670	2,595	2,596	274,000	2,596
2010-09-29	2,617	2,653	2,615	2,648	429,500	2,648
2010-09-28	2,595	2,606	2,587	2,603	194,400	2,603
2010-09-27	2,625	2,625	2,597	2,607	210,700	2,607
2010-09-24	2,587	2,614	2,579	2,601	228,700	2,601
2010-09-22	2,595	2,618	2,590	2,602	216,600	2,602
2010-09-21	2,580	2,600	2,576	2,584	293,500	2,584
2010-09-17	2,550	2,574	2,542	2,570	337,400	2,570
2010-09-16	2,582	2,585	2,545	2,549	299,600	2,549
2010-09-15	2,564	2,578	2,541	2,561	248,500	2,561
2010-09-14	2,570	2,577	2,547	2,552	270,100	2,552
2010-09-13	2,601	2,607	2,573	2,574	198,500	2,574
2010-09-10	2,578	2,606	2,560	2,579	274,700	2,579
2010-09-09	2,561	2,562	2,541	2,562	422,500	2,562
2010-09-08	2,575	2,589	2,552	2,570	325,600	2,570
2010-09-07	2,610	2,620	2,581	2,593	167,600	2,593
2010-09-06	2,617	2,617	2,587	2,615	158,400	2,615
2010-09-03	2,606	2,629	2,579	2,595	256,500	2,595
2010-09-02	2,613	2,634	2,574	2,600	392,000	2,600
2010-09-01	2,600	2,614	2,566	2,613	293,600	2,613
2010-08-31	2,666	2,670	2,603	2,618	302,300	2,618
2010-08-30	2,654	2,688	2,653	2,665	144,900	2,665
2010-08-27	2,600	2,659	2,599	2,648	200,100	2,648
2010-08-26	2,626	2,651	2,602	2,627	274,000	2,627
2010-08-25	2,671	2,710	2,647	2,660	557,000	2,660
2010-08-24	2,580	2,662	2,565	2,661	398,200	2,661
2010-08-23	2,600	2,600	2,560	2,588	237,500	2,588
2010-08-20	2,620	2,629	2,598	2,614	198,700	2,614
2010-08-19	2,652	2,657	2,630	2,642	203,000	2,642
2010-08-18	2,651	2,652	2,600	2,644	168,400	2,644
2010-08-17	2,596	2,650	2,595	2,638	156,300	2,638
2010-08-16	2,562	2,636	2,561	2,636	188,800	2,636
2010-08-13	2,580	2,590	2,572	2,585	170,900	2,585
2010-08-12	2,565	2,588	2,562	2,587	139,300	2,587
2010-08-11	2,627	2,633	2,581	2,603	174,800	2,603
2010-08-10	2,690	2,690	2,635	2,645	212,700	2,645
2010-08-09	2,631	2,679	2,631	2,678	204,900	2,678
2010-08-06	2,624	2,660	2,615	2,655	232,900	2,655
2010-08-05	2,612	2,647	2,606	2,639	267,800	2,639
2010-08-04	2,618	2,618	2,583	2,598	257,000	2,598
2010-08-03	2,605	2,618	2,593	2,614	272,600	2,614
2010-08-02	2,587	2,619	2,572	2,582	271,500	2,582
2010-07-30	2,598	2,609	2,577	2,599	279,800	2,599
2010-07-29	2,590	2,600	2,577	2,585	131,800	2,585
2010-07-28	2,580	2,628	2,580	2,606	457,500	2,606
2010-07-27	2,586	2,589	2,542	2,562	464,600	2,562
2010-07-26	2,626	2,626	2,592	2,597	148,900	2,597
2010-07-23	2,633	2,633	2,595	2,606	344,200	2,606
2010-07-22	2,605	2,631	2,595	2,630	292,700	2,630
2010-07-21	2,593	2,612	2,576	2,604	162,900	2,604
2010-07-20	2,562	2,604	2,551	2,585	256,700	2,585
2010-07-16	2,592	2,597	2,552	2,560	182,700	2,560
2010-07-15	2,616	2,624	2,600	2,604	145,500	2,604
2010-07-14	2,622	2,639	2,596	2,630	340,500	2,630
2010-07-13	2,642	2,642	2,590	2,595	367,600	2,595
2010-07-12	2,664	2,667	2,635	2,644	176,400	2,644
2010-07-09	2,695	2,705	2,675	2,686	231,700	2,686
2010-07-08	2,731	2,731	2,693	2,715	198,800	2,715
2010-07-07	2,691	2,709	2,659	2,689	257,200	2,689
2010-07-06	2,723	2,730	2,697	2,719	186,300	2,719
2010-07-05	2,719	2,736	2,702	2,722	282,300	2,722
2010-07-02	2,692	2,693	2,650	2,671	416,800	2,671
2010-07-01	2,708	2,725	2,688	2,695	244,800	2,695
2010-06-30	2,730	2,756	2,709	2,718	423,300	2,718
2010-06-29	2,755	2,755	2,713	2,724	290,500	2,724
2010-06-28	2,727	2,776	2,726	2,754	629,400	2,754
2010-06-25	2,650	2,708	2,647	2,705	533,400	2,705
2010-06-24	2,635	2,672	2,624	2,649	235,200	2,649
2010-06-23	2,674	2,674	2,633	2,638	268,300	2,638
2010-06-22	2,682	2,682	2,657	2,674	336,200	2,674
2010-06-21	2,680	2,700	2,680	2,686	375,100	2,686
2010-06-18	2,638	2,673	2,633	2,666	312,000	2,666
2010-06-17	2,638	2,642	2,610	2,636	351,000	2,636
2010-06-16	2,657	2,657	2,626	2,637	464,600	2,637
2010-06-15	2,650	2,657	2,620	2,650	424,500	2,650
2010-06-14	2,650	2,660	2,629	2,652	400,300	2,652
2010-06-11	2,610	2,637	2,590	2,637	480,100	2,637
2010-06-10	2,589	2,636	2,580	2,603	439,800	2,603
2010-06-09	2,572	2,583	2,549	2,571	407,400	2,571
2010-06-08	2,570	2,590	2,548	2,574	406,800	2,574
2010-06-07	2,550	2,583	2,535	2,572	515,200	2,572
2010-06-04	2,584	2,587	2,550	2,572	267,500	2,572
2010-06-03	2,559	2,593	2,546	2,584	530,900	2,584
2010-06-02	2,518	2,559	2,506	2,539	549,000	2,539
2010-06-01	2,513	2,520	2,485	2,507	217,600	2,507
2010-05-31	2,468	2,510	2,467	2,492	374,200	2,492
2010-05-28	2,466	2,484	2,419	2,468	690,300	2,468
2010-05-27	2,447	2,456	2,381	2,436	577,400	2,436
2010-05-26	2,540	2,553	2,444	2,471	837,100	2,471
2010-05-25	2,574	2,574	2,534	2,546	271,100	2,546
2010-05-24	2,530	2,608	2,512	2,565	514,500	2,565
2010-05-21	2,557	2,573	2,551	2,554	369,000	2,554
2010-05-20	2,602	2,623	2,581	2,604	388,900	2,604
2010-05-19	2,642	2,657	2,600	2,616	486,100	2,616
2010-05-18	2,700	2,714	2,663	2,664	409,600	2,664
2010-05-17	2,685	2,706	2,638	2,675	760,800	2,675
2010-05-14	2,555	2,719	2,538	2,686	1,381,000	2,686
2010-05-13	2,688	2,695	2,619	2,632	552,700	2,632
2010-05-12	2,676	2,689	2,638	2,670	367,700	2,670
2010-05-11	2,710	2,713	2,663	2,677	427,700	2,677
2010-05-10	2,650	2,709	2,630	2,709	357,100	2,709
2010-05-07	2,683	2,691	2,654	2,674	510,900	2,674
2010-05-06	2,733	2,746	2,681	2,732	382,900	2,732
2010-04-30	2,729	2,760	2,717	2,750	360,400	2,750
2010-04-28	2,715	2,724	2,687	2,708	387,000	2,708
2010-04-27	2,773	2,773	2,710	2,751	352,300	2,751
2010-04-26	2,753	2,761	2,734	2,761	433,400	2,761
2010-04-23	2,713	2,733	2,704	2,733	436,100	2,733
2010-04-22	2,721	2,721	2,685	2,699	276,300	2,699
2010-04-21	2,714	2,728	2,694	2,723	304,500	2,723
2010-04-20	2,685	2,714	2,683	2,710	289,200	2,710
2010-04-19	2,706	2,716	2,675	2,685	418,100	2,685
2010-04-16	2,795	2,795	2,743	2,749	270,700	2,749
2010-04-15	2,788	2,799	2,780	2,790	277,100	2,790
2010-04-14	2,795	2,805	2,770	2,770	313,900	2,770
2010-04-13	2,778	2,802	2,760	2,772	459,500	2,772
2010-04-12	2,767	2,778	2,754	2,763	395,200	2,763
2010-04-09	2,780	2,787	2,762	2,782	416,700	2,782
2010-04-08	2,741	2,792	2,741	2,788	333,600	2,788
2010-04-07	2,737	2,786	2,726	2,783	605,900	2,783
2010-04-06	2,685	2,716	2,685	2,710	510,600	2,710
2010-04-05	2,690	2,703	2,678	2,680	392,600	2,680
2010-04-02	2,715	2,723	2,678	2,685	517,800	2,685
2010-04-01	2,725	2,734	2,711	2,719	397,800	2,719
2010-03-31	2,735	2,738	2,712	2,715	265,200	2,715
2010-03-30	2,728	2,733	2,709	2,727	285,900	2,727
2010-03-29	2,703	2,724	2,701	2,718	216,700	2,718
2010-03-26	2,722	2,734	2,704	2,734	265,500	2,734
2010-03-25	2,738	2,744	2,709	2,718	388,500	2,718
2010-03-24	2,751	2,755	2,713	2,731	480,600	2,731
2010-03-23	2,780	2,795	2,754	2,762	400,600	2,762
2010-03-19	2,771	2,810	2,767	2,798	489,900	2,798
2010-03-18	2,708	2,778	2,703	2,749	684,800	2,749
2010-03-17	2,708	2,718	2,692	2,698	482,200	2,698
2010-03-16	2,739	2,744	2,722	2,729	352,400	2,729
2010-03-15	2,700	2,729	2,700	2,726	475,800	2,726
2010-03-12	2,687	2,700	2,666	2,696	416,700	2,696
2010-03-11	2,655	2,678	2,655	2,678	387,100	2,678
2010-03-10	2,667	2,667	2,638	2,650	354,300	2,650
2010-03-09	2,661	2,691	2,653	2,656	550,300	2,656
2010-03-08	2,735	2,737	2,700	2,710	318,700	2,710
2010-03-05	2,698	2,710	2,684	2,708	452,400	2,708
2010-03-04	2,640	2,682	2,630	2,668	374,000	2,668
2010-03-03	2,676	2,688	2,641	2,652	610,000	2,652
2010-03-02	2,707	2,714	2,667	2,676	543,500	2,676
2010-03-01	2,727	2,738	2,713	2,719	394,300	2,719
2010-02-26	2,717	2,742	2,712	2,729	474,500	2,729
2010-02-25	2,727	2,733	2,703	2,710	542,200	2,710
2010-02-24	2,702	2,727	2,687	2,700	447,600	2,700
2010-02-23	2,730	2,748	2,710	2,717	512,100	2,717
2010-02-22	2,721	2,755	2,721	2,730	415,900	2,730
2010-02-19	2,728	2,742	2,705	2,713	379,100	2,713
2010-02-18	2,700	2,719	2,680	2,719	395,700	2,719
2010-02-17	2,727	2,727	2,695	2,710	431,700	2,710
2010-02-16	2,670	2,697	2,666	2,677	472,800	2,677
2010-02-15	2,719	2,745	2,667	2,671	588,200	2,671
2010-02-12	2,699	2,728	2,693	2,708	723,100	2,708
2010-02-10	2,672	2,715	2,640	2,674	1,792,000	2,674
2010-02-09	2,816	2,839	2,800	2,822	227,100	2,822
2010-02-08	2,876	2,880	2,852	2,855	153,200	2,855
2010-02-05	2,891	2,910	2,862	2,875	256,100	2,875
2010-02-04	2,919	2,954	2,918	2,941	169,200	2,941
2010-02-03	2,921	2,950	2,912	2,932	200,100	2,932
2010-02-02	2,924	2,927	2,881	2,901	193,300	2,901
2010-02-01	2,860	2,893	2,805	2,886	292,400	2,886
2010-01-29	2,910	2,910	2,853	2,860	309,800	2,860
2010-01-28	2,906	2,929	2,876	2,905	302,300	2,905
2010-01-27	2,900	2,943	2,878	2,905	410,900	2,905
2010-01-26	2,883	2,907	2,862	2,877	396,600	2,877
2010-01-25	2,855	2,896	2,855	2,865	243,000	2,865
2010-01-22	2,903	2,924	2,882	2,895	494,700	2,895
2010-01-21	2,935	2,952	2,898	2,904	489,700	2,904
2010-01-20	2,945	2,967	2,923	2,942	555,700	2,942
2010-01-19	2,911	2,928	2,900	2,925	260,900	2,925
2010-01-18	2,925	2,945	2,900	2,911	375,300	2,911
2010-01-15	2,955	2,958	2,914	2,945	281,300	2,945
2010-01-14	2,960	2,965	2,933	2,951	175,600	2,951
2010-01-13	2,928	2,965	2,928	2,950	255,700	2,950
2010-01-12	2,904	2,936	2,904	2,925	248,400	2,925
2010-01-08	2,917	2,929	2,892	2,913	206,000	2,913
2010-01-07	2,861	2,918	2,855	2,910	302,100	2,910
2010-01-06	2,899	2,911	2,850	2,911	528,000	2,911
2010-01-05	2,999	2,999	2,904	2,915	426,800	2,915
2010-01-04	3,000	3,005	2,985	2,998	121,800	2,998

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 [2010年度]

4540 (株)ツムラの時系列データ [2010年度]