4540 (株)ツムラの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	2,639	2,640	2,599	2,610	243,900	2,610
2012-12-27	2,653	2,657	2,624	2,624	183,300	2,624
2012-12-26	2,655	2,660	2,620	2,646	127,000	2,646
2012-12-25	2,690	2,694	2,646	2,651	221,700	2,651
2012-12-21	2,697	2,697	2,648	2,655	359,700	2,655
2012-12-20	2,677	2,699	2,668	2,674	329,400	2,674
2012-12-19	2,636	2,694	2,622	2,692	598,700	2,692
2012-12-18	2,642	2,670	2,616	2,617	500,100	2,617
2012-12-17	2,609	2,662	2,584	2,659	730,600	2,659
2012-12-14	2,599	2,623	2,541	2,549	727,600	2,549
2012-12-13	2,668	2,669	2,585	2,593	467,400	2,593
2012-12-12	2,670	2,689	2,644	2,653	399,200	2,653
2012-12-11	2,680	2,689	2,648	2,657	297,600	2,657
2012-12-10	2,707	2,722	2,663	2,691	500,800	2,691
2012-12-07	2,675	2,679	2,654	2,664	468,000	2,664
2012-12-06	2,636	2,676	2,625	2,675	609,900	2,675
2012-12-05	2,621	2,648	2,616	2,629	418,300	2,629
2012-12-04	2,601	2,664	2,596	2,638	511,800	2,638
2012-12-03	2,688	2,692	2,628	2,633	567,300	2,633
2012-11-30	2,705	2,727	2,670	2,678	761,400	2,678
2012-11-29	2,698	2,710	2,690	2,699	272,700	2,699
2012-11-28	2,674	2,695	2,658	2,687	255,400	2,687
2012-11-27	2,645	2,697	2,637	2,684	554,000	2,684
2012-11-26	2,698	2,700	2,622	2,628	597,900	2,628
2012-11-22	2,700	2,706	2,660	2,688	495,200	2,688
2012-11-21	2,706	2,728	2,684	2,700	521,200	2,700
2012-11-20	2,654	2,701	2,654	2,694	493,800	2,694
2012-11-19	2,647	2,669	2,615	2,653	523,000	2,653
2012-11-16	2,695	2,695	2,637	2,646	739,100	2,646
2012-11-15	2,700	2,703	2,669	2,694	418,600	2,694
2012-11-14	2,700	2,707	2,671	2,706	369,600	2,706
2012-11-13	2,702	2,714	2,658	2,707	837,900	2,707
2012-11-12	2,700	2,748	2,692	2,726	599,900	2,726
2012-11-09	2,701	2,799	2,685	2,708	1,730,000	2,708
2012-11-08	2,560	2,562	2,485	2,535	500,600	2,535
2012-11-07	2,600	2,627	2,537	2,561	518,700	2,561
2012-11-06	2,599	2,614	2,596	2,600	450,800	2,600
2012-11-05	2,584	2,611	2,580	2,587	301,700	2,587
2012-11-02	2,592	2,608	2,577	2,594	312,200	2,594
2012-11-01	2,536	2,592	2,513	2,586	363,600	2,586
2012-10-31	2,497	2,576	2,481	2,550	459,400	2,550
2012-10-30	2,498	2,536	2,494	2,505	311,900	2,505
2012-10-29	2,490	2,505	2,481	2,492	264,600	2,492
2012-10-26	2,507	2,527	2,492	2,498	181,800	2,498
2012-10-25	2,501	2,529	2,495	2,524	229,300	2,524
2012-10-24	2,480	2,515	2,470	2,500	270,400	2,500
2012-10-23	2,490	2,507	2,480	2,496	311,600	2,496
2012-10-22	2,478	2,526	2,475	2,512	278,400	2,512
2012-10-19	2,529	2,530	2,482	2,500	384,500	2,500
2012-10-18	2,510	2,544	2,498	2,542	277,600	2,542
2012-10-17	2,453	2,520	2,451	2,498	480,200	2,498
2012-10-16	2,421	2,437	2,402	2,425	298,200	2,425
2012-10-15	2,411	2,413	2,384	2,404	228,700	2,404
2012-10-12	2,395	2,430	2,388	2,410	176,700	2,410
2012-10-11	2,374	2,397	2,355	2,392	209,000	2,392
2012-10-10	2,424	2,435	2,386	2,387	179,100	2,387
2012-10-09	2,442	2,489	2,422	2,434	327,300	2,434
2012-10-05	2,445	2,460	2,419	2,446	183,800	2,446
2012-10-04	2,437	2,453	2,407	2,449	186,000	2,449
2012-10-03	2,439	2,446	2,380	2,437	497,400	2,437
2012-10-02	2,393	2,448	2,390	2,438	272,800	2,438
2012-10-01	2,439	2,441	2,366	2,408	379,000	2,408
2012-09-28	2,491	2,495	2,428	2,452	167,500	2,452
2012-09-27	2,439	2,498	2,437	2,487	217,600	2,487
2012-09-26	2,464	2,483	2,443	2,446	125,500	2,446
2012-09-25	2,455	2,484	2,450	2,484	270,300	2,484
2012-09-24	2,440	2,465	2,440	2,456	144,400	2,456
2012-09-21	2,426	2,452	2,425	2,436	195,100	2,436
2012-09-20	2,420	2,439	2,408	2,411	179,600	2,411
2012-09-19	2,451	2,465	2,423	2,426	329,000	2,426
2012-09-18	2,405	2,478	2,401	2,461	445,000	2,461
2012-09-14	2,520	2,543	2,421	2,426	485,000	2,426
2012-09-13	2,438	2,490	2,427	2,474	417,300	2,474
2012-09-12	2,380	2,461	2,375	2,439	432,200	2,439
2012-09-11	2,364	2,369	2,316	2,352	305,400	2,352
2012-09-10	2,318	2,338	2,301	2,334	192,700	2,334
2012-09-07	2,334	2,357	2,314	2,328	303,800	2,328
2012-09-06	2,375	2,382	2,326	2,335	349,600	2,335
2012-09-05	2,341	2,388	2,323	2,374	348,900	2,374
2012-09-04	2,361	2,378	2,322	2,370	305,200	2,370
2012-09-03	2,401	2,409	2,363	2,363	248,700	2,363
2012-08-31	2,401	2,437	2,397	2,413	271,000	2,413
2012-08-30	2,450	2,455	2,406	2,429	379,800	2,429
2012-08-29	2,434	2,485	2,405	2,470	633,600	2,470
2012-08-28	2,387	2,415	2,382	2,384	262,600	2,384
2012-08-27	2,450	2,450	2,403	2,405	226,800	2,405
2012-08-24	2,419	2,422	2,394	2,414	232,500	2,414
2012-08-23	2,414	2,438	2,405	2,434	150,000	2,434
2012-08-22	2,426	2,430	2,396	2,426	262,400	2,426
2012-08-21	2,415	2,441	2,403	2,421	347,800	2,421
2012-08-20	2,420	2,454	2,418	2,433	398,300	2,433
2012-08-17	2,460	2,464	2,409	2,415	569,300	2,415
2012-08-16	2,490	2,495	2,450	2,474	472,600	2,474
2012-08-15	2,522	2,523	2,494	2,519	274,600	2,519
2012-08-14	2,484	2,529	2,473	2,529	565,300	2,529
2012-08-13	2,412	2,490	2,409	2,468	1,075,800	2,468
2012-08-10	2,367	2,396	2,360	2,389	399,100	2,389
2012-08-09	2,353	2,367	2,326	2,366	323,800	2,366
2012-08-08	2,387	2,396	2,326	2,347	592,300	2,347
2012-08-07	2,340	2,399	2,339	2,388	937,200	2,388
2012-08-06	2,232	2,339	2,216	2,289	887,800	2,289
2012-08-03	2,155	2,159	2,124	2,153	296,900	2,153
2012-08-02	2,154	2,173	2,146	2,156	205,500	2,156
2012-08-01	2,192	2,193	2,153	2,170	403,600	2,170
2012-07-31	2,161	2,204	2,158	2,201	356,700	2,201
2012-07-30	2,140	2,167	2,124	2,160	319,600	2,160
2012-07-27	2,160	2,179	2,109	2,140	630,700	2,140
2012-07-26	2,106	2,159	2,095	2,159	540,400	2,159
2012-07-25	2,115	2,131	2,085	2,102	471,700	2,102
2012-07-24	2,115	2,133	2,102	2,130	179,300	2,130
2012-07-23	2,155	2,158	2,122	2,125	236,000	2,125
2012-07-20	2,197	2,215	2,164	2,165	381,400	2,165
2012-07-19	2,196	2,229	2,177	2,223	606,200	2,223
2012-07-18	2,180	2,220	2,174	2,206	687,100	2,206
2012-07-17	2,177	2,198	2,162	2,195	453,800	2,195
2012-07-13	2,145	2,169	2,129	2,129	429,100	2,129
2012-07-12	2,147	2,150	2,127	2,145	286,600	2,145
2012-07-11	2,160	2,175	2,111	2,152	444,500	2,152
2012-07-10	2,141	2,185	2,129	2,148	511,500	2,148
2012-07-09	2,085	2,139	2,084	2,112	292,100	2,112
2012-07-06	2,089	2,166	2,088	2,116	621,600	2,116
2012-07-05	2,090	2,115	2,080	2,088	233,700	2,088
2012-07-04	2,071	2,105	2,071	2,095	256,100	2,095
2012-07-03	2,051	2,085	2,051	2,084	404,700	2,084
2012-07-02	2,090	2,096	2,058	2,068	391,000	2,068
2012-06-29	2,049	2,115	2,044	2,106	417,100	2,106
2012-06-28	2,031	2,049	2,021	2,049	449,000	2,049
2012-06-27	2,019	2,057	2,010	2,049	517,300	2,049
2012-06-26	1,985	2,054	1,985	2,007	733,700	2,007
2012-06-25	2,063	2,078	2,021	2,035	676,200	2,035
2012-06-22	2,080	2,120	2,075	2,113	775,500	2,113
2012-06-21	2,009	2,080	2,006	2,080	834,400	2,080
2012-06-20	1,985	2,014	1,983	2,012	492,900	2,012
2012-06-19	1,974	1,992	1,951	1,980	624,300	1,980
2012-06-18	1,972	1,979	1,940	1,961	597,600	1,961
2012-06-15	1,874	1,935	1,871	1,932	658,300	1,932
2012-06-14	1,895	1,898	1,856	1,873	389,500	1,873
2012-06-13	1,845	1,880	1,839	1,877	376,100	1,877
2012-06-12	1,843	1,847	1,817	1,834	415,500	1,834
2012-06-11	1,870	1,883	1,851	1,863	485,300	1,863
2012-06-08	1,843	1,846	1,827	1,839	1,355,300	1,839
2012-06-07	1,800	1,837	1,794	1,836	1,056,300	1,836
2012-06-06	1,761	1,777	1,749	1,768	724,500	1,768
2012-06-05	1,723	1,759	1,700	1,756	650,700	1,756
2012-06-04	1,690	1,710	1,682	1,705	303,400	1,705
2012-06-01	1,697	1,718	1,693	1,713	453,200	1,713
2012-05-31	1,690	1,725	1,687	1,725	537,800	1,725
2012-05-30	1,715	1,720	1,684	1,698	327,500	1,698
2012-05-29	1,700	1,730	1,691	1,726	500,000	1,726
2012-05-28	1,746	1,750	1,671	1,700	647,400	1,700
2012-05-25	1,760	1,781	1,726	1,744	832,100	1,744
2012-05-24	1,785	1,785	1,745	1,755	657,000	1,755
2012-05-23	1,872	1,872	1,799	1,800	942,400	1,800
2012-05-22	1,899	1,901	1,855	1,862	525,700	1,862
2012-05-21	1,938	1,943	1,896	1,898	427,700	1,898
2012-05-18	1,936	1,945	1,904	1,935	477,800	1,935
2012-05-17	1,983	1,984	1,931	1,946	409,700	1,946
2012-05-16	1,973	1,983	1,951	1,961	433,100	1,961
2012-05-15	1,971	2,006	1,950	1,974	553,000	1,974
2012-05-14	2,035	2,041	1,982	1,992	398,000	1,992
2012-05-11	2,069	2,098	2,038	2,044	463,300	2,044
2012-05-10	2,099	2,124	2,099	2,110	246,700	2,110
2012-05-09	2,120	2,125	2,084	2,100	318,400	2,100
2012-05-08	2,142	2,162	2,128	2,136	192,200	2,136
2012-05-07	2,119	2,166	2,118	2,142	387,200	2,142
2012-05-02	2,151	2,171	2,146	2,168	465,200	2,168
2012-05-01	2,137	2,144	2,117	2,126	226,100	2,126
2012-04-27	2,145	2,154	2,120	2,133	470,300	2,133
2012-04-26	2,172	2,173	2,129	2,143	444,300	2,143
2012-04-25	2,167	2,175	2,146	2,158	289,300	2,158
2012-04-24	2,165	2,171	2,145	2,159	307,500	2,159
2012-04-23	2,181	2,189	2,174	2,179	134,100	2,179
2012-04-20	2,183	2,190	2,164	2,171	233,900	2,171
2012-04-19	2,201	2,201	2,171	2,175	217,300	2,175
2012-04-18	2,210	2,216	2,194	2,201	224,100	2,201
2012-04-17	2,177	2,213	2,168	2,210	315,600	2,210
2012-04-16	2,172	2,212	2,154	2,202	326,700	2,202
2012-04-13	2,170	2,183	2,140	2,172	613,200	2,172
2012-04-12	2,225	2,225	2,162	2,170	613,300	2,170
2012-04-11	2,252	2,269	2,225	2,231	356,900	2,231
2012-04-10	2,275	2,292	2,264	2,281	229,700	2,281
2012-04-09	2,291	2,299	2,264	2,271	171,500	2,271
2012-04-06	2,285	2,316	2,281	2,308	216,300	2,308
2012-04-05	2,298	2,314	2,280	2,292	222,300	2,292
2012-04-04	2,321	2,328	2,297	2,297	210,000	2,297
2012-04-03	2,368	2,373	2,318	2,320	314,800	2,320
2012-04-02	2,397	2,398	2,354	2,367	338,300	2,367
2012-03-30	2,387	2,397	2,382	2,391	391,100	2,391
2012-03-29	2,354	2,379	2,348	2,375	396,200	2,375
2012-03-28	2,360	2,370	2,345	2,345	457,300	2,345
2012-03-27	2,364	2,379	2,346	2,360	237,200	2,360
2012-03-26	2,359	2,368	2,345	2,348	349,800	2,348
2012-03-23	2,332	2,363	2,328	2,343	520,000	2,343
2012-03-22	2,322	2,363	2,322	2,328	447,000	2,328
2012-03-21	2,308	2,333	2,302	2,326	341,200	2,326
2012-03-19	2,299	2,311	2,292	2,309	383,400	2,309
2012-03-16	2,278	2,300	2,278	2,283	485,900	2,283
2012-03-15	2,283	2,298	2,269	2,283	376,500	2,283
2012-03-14	2,324	2,324	2,268	2,275	827,700	2,275
2012-03-13	2,350	2,363	2,311	2,315	665,300	2,315
2012-03-12	2,350	2,361	2,336	2,350	471,300	2,350
2012-03-09	2,370	2,380	2,336	2,365	517,100	2,365
2012-03-08	2,386	2,395	2,357	2,372	220,400	2,372
2012-03-07	2,367	2,394	2,360	2,376	202,600	2,376
2012-03-06	2,385	2,413	2,373	2,400	298,000	2,400
2012-03-05	2,370	2,405	2,363	2,377	178,700	2,377
2012-03-02	2,367	2,385	2,350	2,363	247,700	2,363
2012-03-01	2,366	2,366	2,337	2,348	194,200	2,348
2012-02-29	2,370	2,385	2,342	2,343	288,600	2,343
2012-02-28	2,346	2,365	2,336	2,352	346,000	2,352
2012-02-27	2,350	2,353	2,314	2,333	446,400	2,333
2012-02-24	2,355	2,378	2,340	2,342	402,300	2,342
2012-02-23	2,361	2,366	2,340	2,349	275,200	2,349
2012-02-22	2,336	2,364	2,331	2,357	222,300	2,357
2012-02-21	2,294	2,326	2,292	2,318	139,300	2,318
2012-02-20	2,306	2,332	2,296	2,303	180,500	2,303
2012-02-17	2,297	2,325	2,280	2,287	297,300	2,287
2012-02-16	2,317	2,320	2,285	2,293	130,700	2,293
2012-02-15	2,301	2,331	2,293	2,316	194,900	2,316
2012-02-14	2,290	2,306	2,277	2,289	208,600	2,289
2012-02-13	2,284	2,288	2,270	2,278	85,600	2,278
2012-02-10	2,272	2,307	2,265	2,285	260,800	2,285
2012-02-09	2,243	2,268	2,240	2,245	158,800	2,245
2012-02-08	2,252	2,268	2,235	2,260	199,100	2,260
2012-02-07	2,243	2,265	2,221	2,241	300,600	2,241
2012-02-06	2,292	2,292	2,240	2,242	224,000	2,242
2012-02-03	2,298	2,298	2,269	2,274	160,900	2,274
2012-02-02	2,287	2,305	2,272	2,290	144,900	2,290
2012-02-01	2,271	2,292	2,264	2,287	196,700	2,287
2012-01-31	2,264	2,280	2,256	2,271	218,200	2,271
2012-01-30	2,250	2,278	2,240	2,260	237,100	2,260
2012-01-27	2,231	2,263	2,224	2,250	213,700	2,250
2012-01-26	2,207	2,251	2,203	2,241	481,000	2,241
2012-01-25	2,250	2,260	2,216	2,222	319,500	2,222
2012-01-24	2,216	2,234	2,203	2,227	258,800	2,227
2012-01-23	2,232	2,235	2,202	2,219	298,100	2,219
2012-01-20	2,237	2,250	2,224	2,241	269,900	2,241
2012-01-19	2,250	2,265	2,234	2,237	148,700	2,237
2012-01-18	2,238	2,257	2,219	2,248	164,300	2,248
2012-01-17	2,244	2,251	2,216	2,237	108,100	2,237
2012-01-16	2,220	2,233	2,210	2,233	122,400	2,233
2012-01-13	2,230	2,241	2,210	2,220	133,300	2,220
2012-01-12	2,249	2,249	2,210	2,230	172,400	2,230
2012-01-11	2,234	2,250	2,219	2,246	166,900	2,246
2012-01-10	2,235	2,266	2,221	2,234	123,300	2,234
2012-01-06	2,214	2,251	2,206	2,222	332,200	2,222
2012-01-05	2,258	2,263	2,223	2,223	243,200	2,223
2012-01-04	2,280	2,305	2,251	2,257	232,500	2,257

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 [2012年度]

4540 (株)ツムラの時系列データ [2012年度]