4540 (株)ツムラ の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-302,2652,2702,2532,270112,7002,270
2011-12-292,2452,2652,2252,265111,7002,265
2011-12-282,2402,2602,2242,232109,3002,232
2011-12-272,2152,2412,2032,23974,0002,239
2011-12-262,2462,2472,2282,23877,5002,238
2011-12-222,2292,2782,2232,254139,4002,254
2011-12-212,2232,2482,2032,247144,1002,247
2011-12-202,2002,2012,1822,201181,3002,201
2011-12-192,2182,2272,1972,210150,2002,210
2011-12-162,2142,2342,1972,203221,2002,203
2011-12-152,2292,2322,2082,212278,3002,212
2011-12-142,2292,2642,2282,254239,4002,254
2011-12-132,2262,2312,2082,213284,3002,213
2011-12-122,2602,2602,2312,249194,2002,249
2011-12-092,2602,2662,2312,239278,4002,239
2011-12-082,2162,2372,2072,230263,0002,230
2011-12-072,2252,2252,1962,215354,2002,215
2011-12-062,2302,2302,1922,199254,1002,199
2011-12-052,1642,2372,1642,233373,7002,233
2011-12-022,1102,1532,1072,153344,0002,153
2011-12-012,1512,1512,0772,081502,4002,081
2011-11-302,1392,1492,1082,123223,2002,123
2011-11-292,1322,1572,1122,157283,5002,157
2011-11-282,1452,1472,1042,106308,1002,106
2011-11-252,1002,1462,0802,101390,2002,101
2011-11-242,0602,1202,0572,081432,2002,081
2011-11-222,0962,1022,0722,085250,1002,085
2011-11-212,0902,1342,0702,106272,3002,106
2011-11-182,0342,0712,0342,064225,9002,064
2011-11-172,0652,0652,0122,046245,0002,046
2011-11-162,0852,0932,0542,064300,9002,064
2011-11-152,1272,1492,0932,104353,9002,104
2011-11-142,1552,1552,1162,127390,3002,127
2011-11-112,1622,1782,0822,105511,7002,105
2011-11-102,1962,2272,1932,203250,7002,203
2011-11-092,2332,2372,2132,236125,9002,236
2011-11-082,2002,2192,1972,216200,9002,216
2011-11-072,2002,2092,1862,206129,9002,206
2011-11-042,2152,2162,1972,204148,7002,204
2011-11-022,1832,2102,1612,179185,5002,179
2011-11-012,2112,2182,1952,206169,3002,206
2011-10-312,2502,2592,2112,211272,6002,211
2011-10-282,2292,2462,2172,242242,9002,242
2011-10-272,2402,2402,2172,229173,7002,229
2011-10-262,2232,2542,2042,242257,4002,242
2011-10-252,2692,2692,2152,220182,5002,220
2011-10-242,2622,2632,2352,249146,6002,249
2011-10-212,2682,2782,2362,241161,1002,241
2011-10-202,2532,2642,2242,253387,4002,253
2011-10-192,2002,2642,1982,250478,2002,250
2011-10-182,2252,2292,1952,205305,5002,205
2011-10-172,2422,2572,2292,233283,4002,233
2011-10-142,2402,2472,2132,218271,1002,218
2011-10-132,2772,2782,2492,252376,1002,252
2011-10-122,2652,2902,2382,253499,8002,253
2011-10-112,3202,3212,2532,268716,6002,268
2011-10-072,3852,3852,3252,330324,4002,330
2011-10-062,3682,3942,3602,370200,6002,370
2011-10-052,4282,4432,3712,380277,1002,380
2011-10-042,4812,4882,4222,448328,9002,448
2011-10-032,4422,4862,4412,475242,7002,475
2011-09-302,4382,4742,4322,472264,7002,472
2011-09-292,4252,4472,4012,437310,9002,437
2011-09-282,4002,4542,3902,425254,7002,425
2011-09-272,4092,4592,3712,437406,0002,437
2011-09-262,3972,4462,3682,380648,2002,380
2011-09-222,3362,3572,3202,357290,5002,357
2011-09-212,3292,3502,3142,333285,3002,333
2011-09-202,3472,3492,3062,315295,0002,315
2011-09-162,3312,3312,3082,321178,0002,321
2011-09-152,3242,3332,3062,315221,6002,315
2011-09-142,3522,3572,3042,304330,8002,304
2011-09-132,3962,3962,3362,361486,9002,361
2011-09-122,3162,4582,3132,4181,426,3002,418
2011-09-092,3002,3242,2962,307355,9002,307
2011-09-082,3242,3392,3142,319358,3002,319
2011-09-072,3582,3582,3212,333252,4002,333
2011-09-062,3232,3462,3162,324331,0002,324
2011-09-052,3102,3272,3072,320128,7002,320
2011-09-022,3252,3322,3142,326185,5002,326
2011-09-012,3702,3702,3342,346326,6002,346
2011-08-312,3362,3692,3202,362243,1002,362
2011-08-302,3252,3392,3082,335267,3002,335
2011-08-292,3222,3352,3062,325349,4002,325
2011-08-262,3252,3472,3052,315447,3002,315
2011-08-252,3842,3932,3312,340433,7002,340
2011-08-242,4132,4132,3762,383315,9002,383
2011-08-232,4172,4332,4072,425384,2002,425
2011-08-222,3962,4102,3822,404510,3002,404
2011-08-192,4002,4202,3882,404594,2002,404
2011-08-182,4182,4572,4012,448348,6002,448
2011-08-172,4432,4532,4122,417529,8002,417
2011-08-162,4712,4782,4362,451261,2002,451
2011-08-152,4882,4882,4382,464189,2002,464
2011-08-122,4502,4702,4252,460294,8002,460
2011-08-112,4232,4452,4072,438257,2002,438
2011-08-102,4402,4482,4052,428341,3002,428
2011-08-092,3832,4132,3612,412352,6002,412
2011-08-082,4142,4222,3912,411251,4002,411
2011-08-052,4202,4502,4112,446201,0002,446
2011-08-042,5102,5202,4882,494152,8002,494
2011-08-032,5012,5092,4812,487187,2002,487
2011-08-022,5202,5272,5032,521153,1002,521
2011-08-012,5212,5552,5142,537153,7002,537
2011-07-292,5402,5412,5082,523144,1002,523
2011-07-282,5442,5572,5322,540144,3002,540
2011-07-272,5602,5712,5302,560202,2002,560
2011-07-262,5852,5852,5582,558323,5002,558
2011-07-252,5912,5912,5652,584343,3002,584
2011-07-222,6022,6062,5822,590289,0002,590
2011-07-212,6112,6302,5962,600223,3002,600
2011-07-202,6402,6402,6122,620127,8002,620
2011-07-192,6282,6372,6092,628207,1002,628
2011-07-152,6172,6372,6052,622250,1002,622
2011-07-142,6182,6402,6152,617213,5002,617
2011-07-132,6012,6392,5992,624189,7002,624
2011-07-122,5602,5952,5602,593186,8002,593
2011-07-112,5702,5842,5652,584185,9002,584
2011-07-082,5992,6012,5712,580211,6002,580
2011-07-072,6032,6092,5862,59982,1002,599
2011-07-062,5702,6032,5502,603132,9002,603
2011-07-052,5662,5992,5622,574165,3002,574
2011-07-042,6322,6412,5772,587173,3002,587
2011-07-012,5952,6142,5632,570182,5002,570
2011-06-302,5772,5772,5492,570164,3002,570
2011-06-292,5392,5642,5302,564196,2002,564
2011-06-282,5132,5262,5042,519114,7002,519
2011-06-272,5312,5312,5022,507149,7002,507
2011-06-242,5232,5502,5222,531184,4002,531
2011-06-232,5202,5632,5202,534141,5002,534
2011-06-222,5172,5572,5172,552132,5002,552
2011-06-212,5502,5502,5142,524129,2002,524
2011-06-202,5182,5442,5182,525120,4002,525
2011-06-172,5352,5352,4982,511242,9002,511
2011-06-162,5422,5722,5292,535186,6002,535
2011-06-152,5602,5712,5572,560177,7002,560
2011-06-142,5522,5672,5392,556198,3002,556
2011-06-132,5472,5832,5332,563151,7002,563
2011-06-102,5712,5892,5502,559245,0002,559
2011-06-092,5362,5582,5292,553163,3002,553
2011-06-082,5272,5342,5132,527152,6002,527
2011-06-072,5192,5352,5112,525203,3002,525
2011-06-062,5012,5312,4942,507255,1002,507
2011-06-032,5112,5232,5002,501182,7002,501
2011-06-022,5302,5402,5082,526269,2002,526
2011-06-012,5412,5422,5182,532257,2002,532
2011-05-312,4982,5402,4822,540620,9002,540
2011-05-302,5122,5382,5022,526186,5002,526
2011-05-272,5152,5272,5022,516182,6002,516
2011-05-262,5112,5332,5052,528329,7002,528
2011-05-252,5282,5402,5082,536195,5002,536
2011-05-242,5022,5392,5012,538225,6002,538
2011-05-232,5002,5322,4942,530172,5002,530
2011-05-202,5452,5582,5152,515245,3002,515
2011-05-192,5452,5642,5342,558237,4002,558
2011-05-182,5372,5592,5372,550165,1002,550
2011-05-172,5502,5532,5342,536190,0002,536
2011-05-162,5572,5672,5512,552190,0002,552
2011-05-132,5602,5832,5422,579470,1002,579
2011-05-122,5482,5482,5122,532169,4002,532
2011-05-112,5612,5772,5452,552197,8002,552
2011-05-102,5732,5802,5532,553118,2002,553
2011-05-092,5772,5802,5552,573196,8002,573
2011-05-062,5562,5742,5432,571250,6002,571
2011-05-022,5192,5572,5152,549202,5002,549
2011-04-282,4902,5212,4862,515339,3002,515
2011-04-272,4822,4992,4782,490365,3002,490
2011-04-262,4912,4972,4662,483345,3002,483
2011-04-252,5202,5342,4922,515428,5002,515
2011-04-222,5712,5862,5422,554166,9002,554
2011-04-212,6002,6012,5702,586114,7002,586
2011-04-202,5982,5982,5672,587172,1002,587
2011-04-192,5762,6142,5672,581260,3002,581
2011-04-182,5652,5762,5452,558207,2002,558
2011-04-152,5602,5772,5442,552215,9002,552
2011-04-142,5892,5902,5352,559494,9002,559
2011-04-132,6062,6252,5982,615148,3002,615
2011-04-122,6202,6302,5912,605146,1002,605
2011-04-112,6302,6602,6092,649235,7002,649
2011-04-082,6002,6752,5942,644295,1002,644
2011-04-072,6282,6282,5912,599204,3002,599
2011-04-062,6542,6542,5872,593279,8002,593
2011-04-052,6482,6582,6142,654294,0002,654
2011-04-042,5862,6592,5862,635284,9002,635
2011-04-012,6262,6372,5782,584218,7002,584
2011-03-312,6292,6352,5772,610276,7002,610
2011-03-302,5262,5972,5022,587291,5002,587
2011-03-292,5222,5352,5102,526274,1002,526
2011-03-282,4992,5092,4742,507147,3002,507
2011-03-252,5302,5302,4742,489205,3002,489
2011-03-242,4902,5142,4702,485285,1002,485
2011-03-232,4802,5202,4502,490450,2002,490
2011-03-222,4492,4502,4012,430377,4002,430
2011-03-182,3672,4282,3672,399242,0002,399
2011-03-172,2252,3862,2002,362370,4002,362
2011-03-162,1612,3502,1602,325650,4002,325
2011-03-152,4752,4762,0252,160665,1002,160
2011-03-142,5352,6202,5012,525356,7002,525
2011-03-112,6552,6812,6242,625428,3002,625
2011-03-102,6502,6522,6272,637128,2002,637
2011-03-092,6322,6702,6302,645261,0002,645
2011-03-082,6282,6472,6252,632109,6002,632
2011-03-072,6502,6542,6202,625149,9002,625
2011-03-042,6882,6892,6612,664162,4002,664
2011-03-032,6332,6762,6312,666276,2002,666
2011-03-022,6402,6472,6102,613165,9002,613
2011-03-012,6502,6712,6392,654116,5002,654
2011-02-282,6502,6572,6272,649174,5002,649
2011-02-252,6372,6582,6222,639163,5002,639
2011-02-242,6532,6762,6242,632261,8002,632
2011-02-232,6792,6992,6632,663240,7002,663
2011-02-222,6992,7092,6792,701213,2002,701
2011-02-212,6852,7102,6722,698210,7002,698
2011-02-182,6892,7072,6862,699116,9002,699
2011-02-172,6792,6842,6502,679245,5002,679
2011-02-162,7112,7152,6552,661472,4002,661
2011-02-152,6952,7192,6792,710231,4002,710
2011-02-142,6812,6942,6542,694300,0002,694
2011-02-102,6262,6952,6232,681532,4002,681
2011-02-092,5802,6092,5802,601228,4002,601
2011-02-082,6032,6032,5742,575196,5002,575
2011-02-072,5902,6062,5862,597146,8002,597
2011-02-042,5742,5972,5582,587215,6002,587
2011-02-032,5532,5662,5372,561263,1002,561
2011-02-022,5682,5722,5552,562196,6002,562
2011-02-012,5712,5862,5612,566167,3002,566
2011-01-312,5852,5892,5652,582147,5002,582
2011-01-282,6202,6242,5842,584165,7002,584
2011-01-272,6202,6402,6152,616159,5002,616
2011-01-262,6292,6472,6172,625213,0002,625
2011-01-252,6352,6422,6052,640254,3002,640
2011-01-242,6092,6292,5922,629351,7002,629
2011-01-212,5802,5972,5622,593343,8002,593
2011-01-202,5502,5742,5502,573251,6002,573
2011-01-192,5692,5762,5422,547376,9002,547
2011-01-182,5902,5932,5612,566259,1002,566
2011-01-172,6052,6052,5872,591120,3002,591
2011-01-142,5922,6042,5842,592166,5002,592
2011-01-132,5912,6082,5702,602314,4002,602
2011-01-122,6122,6152,5932,602305,0002,602
2011-01-112,6202,6252,6062,611254,9002,611
2011-01-072,6402,6452,6282,634198,5002,634
2011-01-062,6222,6252,6112,625155,9002,625
2011-01-052,6342,6342,6052,607157,4002,607
2011-01-042,6352,6352,6092,633212,3002,633

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