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
2011-12-30	2,265	2,270	2,253	2,270	112,700	2,270
2011-12-29	2,245	2,265	2,225	2,265	111,700	2,265
2011-12-28	2,240	2,260	2,224	2,232	109,300	2,232
2011-12-27	2,215	2,241	2,203	2,239	74,000	2,239
2011-12-26	2,246	2,247	2,228	2,238	77,500	2,238
2011-12-22	2,229	2,278	2,223	2,254	139,400	2,254
2011-12-21	2,223	2,248	2,203	2,247	144,100	2,247
2011-12-20	2,200	2,201	2,182	2,201	181,300	2,201
2011-12-19	2,218	2,227	2,197	2,210	150,200	2,210
2011-12-16	2,214	2,234	2,197	2,203	221,200	2,203
2011-12-15	2,229	2,232	2,208	2,212	278,300	2,212
2011-12-14	2,229	2,264	2,228	2,254	239,400	2,254
2011-12-13	2,226	2,231	2,208	2,213	284,300	2,213
2011-12-12	2,260	2,260	2,231	2,249	194,200	2,249
2011-12-09	2,260	2,266	2,231	2,239	278,400	2,239
2011-12-08	2,216	2,237	2,207	2,230	263,000	2,230
2011-12-07	2,225	2,225	2,196	2,215	354,200	2,215
2011-12-06	2,230	2,230	2,192	2,199	254,100	2,199
2011-12-05	2,164	2,237	2,164	2,233	373,700	2,233
2011-12-02	2,110	2,153	2,107	2,153	344,000	2,153
2011-12-01	2,151	2,151	2,077	2,081	502,400	2,081
2011-11-30	2,139	2,149	2,108	2,123	223,200	2,123
2011-11-29	2,132	2,157	2,112	2,157	283,500	2,157
2011-11-28	2,145	2,147	2,104	2,106	308,100	2,106
2011-11-25	2,100	2,146	2,080	2,101	390,200	2,101
2011-11-24	2,060	2,120	2,057	2,081	432,200	2,081
2011-11-22	2,096	2,102	2,072	2,085	250,100	2,085
2011-11-21	2,090	2,134	2,070	2,106	272,300	2,106
2011-11-18	2,034	2,071	2,034	2,064	225,900	2,064
2011-11-17	2,065	2,065	2,012	2,046	245,000	2,046
2011-11-16	2,085	2,093	2,054	2,064	300,900	2,064
2011-11-15	2,127	2,149	2,093	2,104	353,900	2,104
2011-11-14	2,155	2,155	2,116	2,127	390,300	2,127
2011-11-11	2,162	2,178	2,082	2,105	511,700	2,105
2011-11-10	2,196	2,227	2,193	2,203	250,700	2,203
2011-11-09	2,233	2,237	2,213	2,236	125,900	2,236
2011-11-08	2,200	2,219	2,197	2,216	200,900	2,216
2011-11-07	2,200	2,209	2,186	2,206	129,900	2,206
2011-11-04	2,215	2,216	2,197	2,204	148,700	2,204
2011-11-02	2,183	2,210	2,161	2,179	185,500	2,179
2011-11-01	2,211	2,218	2,195	2,206	169,300	2,206
2011-10-31	2,250	2,259	2,211	2,211	272,600	2,211
2011-10-28	2,229	2,246	2,217	2,242	242,900	2,242
2011-10-27	2,240	2,240	2,217	2,229	173,700	2,229
2011-10-26	2,223	2,254	2,204	2,242	257,400	2,242
2011-10-25	2,269	2,269	2,215	2,220	182,500	2,220
2011-10-24	2,262	2,263	2,235	2,249	146,600	2,249
2011-10-21	2,268	2,278	2,236	2,241	161,100	2,241
2011-10-20	2,253	2,264	2,224	2,253	387,400	2,253
2011-10-19	2,200	2,264	2,198	2,250	478,200	2,250
2011-10-18	2,225	2,229	2,195	2,205	305,500	2,205
2011-10-17	2,242	2,257	2,229	2,233	283,400	2,233
2011-10-14	2,240	2,247	2,213	2,218	271,100	2,218
2011-10-13	2,277	2,278	2,249	2,252	376,100	2,252
2011-10-12	2,265	2,290	2,238	2,253	499,800	2,253
2011-10-11	2,320	2,321	2,253	2,268	716,600	2,268
2011-10-07	2,385	2,385	2,325	2,330	324,400	2,330
2011-10-06	2,368	2,394	2,360	2,370	200,600	2,370
2011-10-05	2,428	2,443	2,371	2,380	277,100	2,380
2011-10-04	2,481	2,488	2,422	2,448	328,900	2,448
2011-10-03	2,442	2,486	2,441	2,475	242,700	2,475
2011-09-30	2,438	2,474	2,432	2,472	264,700	2,472
2011-09-29	2,425	2,447	2,401	2,437	310,900	2,437
2011-09-28	2,400	2,454	2,390	2,425	254,700	2,425
2011-09-27	2,409	2,459	2,371	2,437	406,000	2,437
2011-09-26	2,397	2,446	2,368	2,380	648,200	2,380
2011-09-22	2,336	2,357	2,320	2,357	290,500	2,357
2011-09-21	2,329	2,350	2,314	2,333	285,300	2,333
2011-09-20	2,347	2,349	2,306	2,315	295,000	2,315
2011-09-16	2,331	2,331	2,308	2,321	178,000	2,321
2011-09-15	2,324	2,333	2,306	2,315	221,600	2,315
2011-09-14	2,352	2,357	2,304	2,304	330,800	2,304
2011-09-13	2,396	2,396	2,336	2,361	486,900	2,361
2011-09-12	2,316	2,458	2,313	2,418	1,426,300	2,418
2011-09-09	2,300	2,324	2,296	2,307	355,900	2,307
2011-09-08	2,324	2,339	2,314	2,319	358,300	2,319
2011-09-07	2,358	2,358	2,321	2,333	252,400	2,333
2011-09-06	2,323	2,346	2,316	2,324	331,000	2,324
2011-09-05	2,310	2,327	2,307	2,320	128,700	2,320
2011-09-02	2,325	2,332	2,314	2,326	185,500	2,326
2011-09-01	2,370	2,370	2,334	2,346	326,600	2,346
2011-08-31	2,336	2,369	2,320	2,362	243,100	2,362
2011-08-30	2,325	2,339	2,308	2,335	267,300	2,335
2011-08-29	2,322	2,335	2,306	2,325	349,400	2,325
2011-08-26	2,325	2,347	2,305	2,315	447,300	2,315
2011-08-25	2,384	2,393	2,331	2,340	433,700	2,340
2011-08-24	2,413	2,413	2,376	2,383	315,900	2,383
2011-08-23	2,417	2,433	2,407	2,425	384,200	2,425
2011-08-22	2,396	2,410	2,382	2,404	510,300	2,404
2011-08-19	2,400	2,420	2,388	2,404	594,200	2,404
2011-08-18	2,418	2,457	2,401	2,448	348,600	2,448
2011-08-17	2,443	2,453	2,412	2,417	529,800	2,417
2011-08-16	2,471	2,478	2,436	2,451	261,200	2,451
2011-08-15	2,488	2,488	2,438	2,464	189,200	2,464
2011-08-12	2,450	2,470	2,425	2,460	294,800	2,460
2011-08-11	2,423	2,445	2,407	2,438	257,200	2,438
2011-08-10	2,440	2,448	2,405	2,428	341,300	2,428
2011-08-09	2,383	2,413	2,361	2,412	352,600	2,412
2011-08-08	2,414	2,422	2,391	2,411	251,400	2,411
2011-08-05	2,420	2,450	2,411	2,446	201,000	2,446
2011-08-04	2,510	2,520	2,488	2,494	152,800	2,494
2011-08-03	2,501	2,509	2,481	2,487	187,200	2,487
2011-08-02	2,520	2,527	2,503	2,521	153,100	2,521
2011-08-01	2,521	2,555	2,514	2,537	153,700	2,537
2011-07-29	2,540	2,541	2,508	2,523	144,100	2,523
2011-07-28	2,544	2,557	2,532	2,540	144,300	2,540
2011-07-27	2,560	2,571	2,530	2,560	202,200	2,560
2011-07-26	2,585	2,585	2,558	2,558	323,500	2,558
2011-07-25	2,591	2,591	2,565	2,584	343,300	2,584
2011-07-22	2,602	2,606	2,582	2,590	289,000	2,590
2011-07-21	2,611	2,630	2,596	2,600	223,300	2,600
2011-07-20	2,640	2,640	2,612	2,620	127,800	2,620
2011-07-19	2,628	2,637	2,609	2,628	207,100	2,628
2011-07-15	2,617	2,637	2,605	2,622	250,100	2,622
2011-07-14	2,618	2,640	2,615	2,617	213,500	2,617
2011-07-13	2,601	2,639	2,599	2,624	189,700	2,624
2011-07-12	2,560	2,595	2,560	2,593	186,800	2,593
2011-07-11	2,570	2,584	2,565	2,584	185,900	2,584
2011-07-08	2,599	2,601	2,571	2,580	211,600	2,580
2011-07-07	2,603	2,609	2,586	2,599	82,100	2,599
2011-07-06	2,570	2,603	2,550	2,603	132,900	2,603
2011-07-05	2,566	2,599	2,562	2,574	165,300	2,574
2011-07-04	2,632	2,641	2,577	2,587	173,300	2,587
2011-07-01	2,595	2,614	2,563	2,570	182,500	2,570
2011-06-30	2,577	2,577	2,549	2,570	164,300	2,570
2011-06-29	2,539	2,564	2,530	2,564	196,200	2,564
2011-06-28	2,513	2,526	2,504	2,519	114,700	2,519
2011-06-27	2,531	2,531	2,502	2,507	149,700	2,507
2011-06-24	2,523	2,550	2,522	2,531	184,400	2,531
2011-06-23	2,520	2,563	2,520	2,534	141,500	2,534
2011-06-22	2,517	2,557	2,517	2,552	132,500	2,552
2011-06-21	2,550	2,550	2,514	2,524	129,200	2,524
2011-06-20	2,518	2,544	2,518	2,525	120,400	2,525
2011-06-17	2,535	2,535	2,498	2,511	242,900	2,511
2011-06-16	2,542	2,572	2,529	2,535	186,600	2,535
2011-06-15	2,560	2,571	2,557	2,560	177,700	2,560
2011-06-14	2,552	2,567	2,539	2,556	198,300	2,556
2011-06-13	2,547	2,583	2,533	2,563	151,700	2,563
2011-06-10	2,571	2,589	2,550	2,559	245,000	2,559
2011-06-09	2,536	2,558	2,529	2,553	163,300	2,553
2011-06-08	2,527	2,534	2,513	2,527	152,600	2,527
2011-06-07	2,519	2,535	2,511	2,525	203,300	2,525
2011-06-06	2,501	2,531	2,494	2,507	255,100	2,507
2011-06-03	2,511	2,523	2,500	2,501	182,700	2,501
2011-06-02	2,530	2,540	2,508	2,526	269,200	2,526
2011-06-01	2,541	2,542	2,518	2,532	257,200	2,532
2011-05-31	2,498	2,540	2,482	2,540	620,900	2,540
2011-05-30	2,512	2,538	2,502	2,526	186,500	2,526
2011-05-27	2,515	2,527	2,502	2,516	182,600	2,516
2011-05-26	2,511	2,533	2,505	2,528	329,700	2,528
2011-05-25	2,528	2,540	2,508	2,536	195,500	2,536
2011-05-24	2,502	2,539	2,501	2,538	225,600	2,538
2011-05-23	2,500	2,532	2,494	2,530	172,500	2,530
2011-05-20	2,545	2,558	2,515	2,515	245,300	2,515
2011-05-19	2,545	2,564	2,534	2,558	237,400	2,558
2011-05-18	2,537	2,559	2,537	2,550	165,100	2,550
2011-05-17	2,550	2,553	2,534	2,536	190,000	2,536
2011-05-16	2,557	2,567	2,551	2,552	190,000	2,552
2011-05-13	2,560	2,583	2,542	2,579	470,100	2,579
2011-05-12	2,548	2,548	2,512	2,532	169,400	2,532
2011-05-11	2,561	2,577	2,545	2,552	197,800	2,552
2011-05-10	2,573	2,580	2,553	2,553	118,200	2,553
2011-05-09	2,577	2,580	2,555	2,573	196,800	2,573
2011-05-06	2,556	2,574	2,543	2,571	250,600	2,571
2011-05-02	2,519	2,557	2,515	2,549	202,500	2,549
2011-04-28	2,490	2,521	2,486	2,515	339,300	2,515
2011-04-27	2,482	2,499	2,478	2,490	365,300	2,490
2011-04-26	2,491	2,497	2,466	2,483	345,300	2,483
2011-04-25	2,520	2,534	2,492	2,515	428,500	2,515
2011-04-22	2,571	2,586	2,542	2,554	166,900	2,554
2011-04-21	2,600	2,601	2,570	2,586	114,700	2,586
2011-04-20	2,598	2,598	2,567	2,587	172,100	2,587
2011-04-19	2,576	2,614	2,567	2,581	260,300	2,581
2011-04-18	2,565	2,576	2,545	2,558	207,200	2,558
2011-04-15	2,560	2,577	2,544	2,552	215,900	2,552
2011-04-14	2,589	2,590	2,535	2,559	494,900	2,559
2011-04-13	2,606	2,625	2,598	2,615	148,300	2,615
2011-04-12	2,620	2,630	2,591	2,605	146,100	2,605
2011-04-11	2,630	2,660	2,609	2,649	235,700	2,649
2011-04-08	2,600	2,675	2,594	2,644	295,100	2,644
2011-04-07	2,628	2,628	2,591	2,599	204,300	2,599
2011-04-06	2,654	2,654	2,587	2,593	279,800	2,593
2011-04-05	2,648	2,658	2,614	2,654	294,000	2,654
2011-04-04	2,586	2,659	2,586	2,635	284,900	2,635
2011-04-01	2,626	2,637	2,578	2,584	218,700	2,584
2011-03-31	2,629	2,635	2,577	2,610	276,700	2,610
2011-03-30	2,526	2,597	2,502	2,587	291,500	2,587
2011-03-29	2,522	2,535	2,510	2,526	274,100	2,526
2011-03-28	2,499	2,509	2,474	2,507	147,300	2,507
2011-03-25	2,530	2,530	2,474	2,489	205,300	2,489
2011-03-24	2,490	2,514	2,470	2,485	285,100	2,485
2011-03-23	2,480	2,520	2,450	2,490	450,200	2,490
2011-03-22	2,449	2,450	2,401	2,430	377,400	2,430
2011-03-18	2,367	2,428	2,367	2,399	242,000	2,399
2011-03-17	2,225	2,386	2,200	2,362	370,400	2,362
2011-03-16	2,161	2,350	2,160	2,325	650,400	2,325
2011-03-15	2,475	2,476	2,025	2,160	665,100	2,160
2011-03-14	2,535	2,620	2,501	2,525	356,700	2,525
2011-03-11	2,655	2,681	2,624	2,625	428,300	2,625
2011-03-10	2,650	2,652	2,627	2,637	128,200	2,637
2011-03-09	2,632	2,670	2,630	2,645	261,000	2,645
2011-03-08	2,628	2,647	2,625	2,632	109,600	2,632
2011-03-07	2,650	2,654	2,620	2,625	149,900	2,625
2011-03-04	2,688	2,689	2,661	2,664	162,400	2,664
2011-03-03	2,633	2,676	2,631	2,666	276,200	2,666
2011-03-02	2,640	2,647	2,610	2,613	165,900	2,613
2011-03-01	2,650	2,671	2,639	2,654	116,500	2,654
2011-02-28	2,650	2,657	2,627	2,649	174,500	2,649
2011-02-25	2,637	2,658	2,622	2,639	163,500	2,639
2011-02-24	2,653	2,676	2,624	2,632	261,800	2,632
2011-02-23	2,679	2,699	2,663	2,663	240,700	2,663
2011-02-22	2,699	2,709	2,679	2,701	213,200	2,701
2011-02-21	2,685	2,710	2,672	2,698	210,700	2,698
2011-02-18	2,689	2,707	2,686	2,699	116,900	2,699
2011-02-17	2,679	2,684	2,650	2,679	245,500	2,679
2011-02-16	2,711	2,715	2,655	2,661	472,400	2,661
2011-02-15	2,695	2,719	2,679	2,710	231,400	2,710
2011-02-14	2,681	2,694	2,654	2,694	300,000	2,694
2011-02-10	2,626	2,695	2,623	2,681	532,400	2,681
2011-02-09	2,580	2,609	2,580	2,601	228,400	2,601
2011-02-08	2,603	2,603	2,574	2,575	196,500	2,575
2011-02-07	2,590	2,606	2,586	2,597	146,800	2,597
2011-02-04	2,574	2,597	2,558	2,587	215,600	2,587
2011-02-03	2,553	2,566	2,537	2,561	263,100	2,561
2011-02-02	2,568	2,572	2,555	2,562	196,600	2,562
2011-02-01	2,571	2,586	2,561	2,566	167,300	2,566
2011-01-31	2,585	2,589	2,565	2,582	147,500	2,582
2011-01-28	2,620	2,624	2,584	2,584	165,700	2,584
2011-01-27	2,620	2,640	2,615	2,616	159,500	2,616
2011-01-26	2,629	2,647	2,617	2,625	213,000	2,625
2011-01-25	2,635	2,642	2,605	2,640	254,300	2,640
2011-01-24	2,609	2,629	2,592	2,629	351,700	2,629
2011-01-21	2,580	2,597	2,562	2,593	343,800	2,593
2011-01-20	2,550	2,574	2,550	2,573	251,600	2,573
2011-01-19	2,569	2,576	2,542	2,547	376,900	2,547
2011-01-18	2,590	2,593	2,561	2,566	259,100	2,566
2011-01-17	2,605	2,605	2,587	2,591	120,300	2,591
2011-01-14	2,592	2,604	2,584	2,592	166,500	2,592
2011-01-13	2,591	2,608	2,570	2,602	314,400	2,602
2011-01-12	2,612	2,615	2,593	2,602	305,000	2,602
2011-01-11	2,620	2,625	2,606	2,611	254,900	2,611
2011-01-07	2,640	2,645	2,628	2,634	198,500	2,634
2011-01-06	2,622	2,625	2,611	2,625	155,900	2,625
2011-01-05	2,634	2,634	2,605	2,607	157,400	2,607
2011-01-04	2,635	2,635	2,609	2,633	212,300	2,633

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

4540 (株)ツムラ の時系列データ [2011年度]

4540 (株)ツムラの時系列データ [2011年度]