4540 (株)ツムラの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,755	2,789	2,750	2,788	336,500	2,788
2013-12-27	2,707	2,737	2,687	2,735	283,100	2,735
2013-12-26	2,645	2,708	2,639	2,704	291,400	2,704
2013-12-25	2,660	2,662	2,626	2,633	349,200	2,633
2013-12-24	2,693	2,699	2,650	2,656	482,800	2,656
2013-12-20	2,713	2,719	2,692	2,699	285,000	2,699
2013-12-19	2,720	2,725	2,700	2,704	258,400	2,704
2013-12-18	2,713	2,777	2,697	2,705	493,800	2,705
2013-12-17	2,728	2,730	2,695	2,713	219,400	2,713
2013-12-16	2,725	2,732	2,694	2,697	355,300	2,697
2013-12-13	2,709	2,757	2,709	2,742	515,700	2,742
2013-12-12	2,725	2,735	2,713	2,717	321,100	2,717
2013-12-11	2,750	2,751	2,725	2,728	234,600	2,728
2013-12-10	2,746	2,759	2,730	2,752	413,500	2,752
2013-12-09	2,749	2,765	2,727	2,739	342,100	2,739
2013-12-06	2,732	2,742	2,720	2,724	364,700	2,724
2013-12-05	2,734	2,770	2,733	2,739	347,700	2,739
2013-12-04	2,762	2,762	2,725	2,739	447,800	2,739
2013-12-03	2,781	2,791	2,768	2,772	337,400	2,772
2013-12-02	2,780	2,801	2,772	2,796	238,400	2,796
2013-11-29	2,793	2,796	2,770	2,779	404,800	2,779
2013-11-28	2,805	2,811	2,792	2,800	173,400	2,800
2013-11-27	2,805	2,817	2,792	2,801	356,800	2,801
2013-11-26	2,770	2,807	2,761	2,800	527,300	2,800
2013-11-25	2,764	2,778	2,745	2,767	325,000	2,767
2013-11-22	2,731	2,770	2,719	2,749	459,800	2,749
2013-11-21	2,726	2,732	2,710	2,730	468,400	2,730
2013-11-20	2,751	2,761	2,708	2,717	916,900	2,717
2013-11-19	2,801	2,817	2,781	2,785	280,200	2,785
2013-11-18	2,824	2,829	2,788	2,810	463,200	2,810
2013-11-15	2,810	2,824	2,787	2,804	494,700	2,804
2013-11-14	2,771	2,792	2,764	2,782	427,600	2,782
2013-11-13	2,777	2,790	2,752	2,764	512,900	2,764
2013-11-12	2,801	2,812	2,766	2,800	516,700	2,800
2013-11-11	2,801	2,827	2,793	2,811	441,900	2,811
2013-11-08	2,970	2,982	2,763	2,796	867,000	2,796
2013-11-07	3,000	3,020	2,990	3,010	249,800	3,010
2013-11-06	3,025	3,045	2,998	3,010	340,400	3,010
2013-11-05	3,000	3,025	2,968	3,020	480,100	3,020
2013-11-01	3,050	3,050	3,000	3,015	409,700	3,015
2013-10-31	3,040	3,085	3,025	3,080	374,800	3,080
2013-10-30	3,020	3,035	3,005	3,025	385,800	3,025
2013-10-29	3,000	3,045	2,990	3,010	292,100	3,010
2013-10-28	2,988	2,999	2,971	2,999	214,000	2,999
2013-10-25	2,980	2,982	2,939	2,949	251,800	2,949
2013-10-24	2,944	2,988	2,941	2,986	211,500	2,986
2013-10-23	2,937	2,975	2,937	2,953	377,500	2,953
2013-10-22	2,928	2,940	2,913	2,935	121,000	2,935
2013-10-21	2,924	2,946	2,920	2,946	152,500	2,946
2013-10-18	2,900	2,934	2,897	2,924	341,200	2,924
2013-10-17	2,925	2,929	2,880	2,897	231,700	2,897
2013-10-16	2,894	2,907	2,874	2,907	211,000	2,907
2013-10-15	2,894	2,915	2,894	2,904	384,300	2,904
2013-10-11	2,860	2,872	2,833	2,855	328,100	2,855
2013-10-10	2,730	2,817	2,718	2,812	232,900	2,812
2013-10-09	2,711	2,729	2,691	2,726	246,400	2,726
2013-10-08	2,735	2,739	2,711	2,729	180,200	2,729
2013-10-07	2,743	2,778	2,743	2,747	294,800	2,747
2013-10-04	2,781	2,782	2,735	2,747	334,600	2,747
2013-10-03	2,823	2,847	2,794	2,798	298,800	2,798
2013-10-02	2,837	2,837	2,784	2,806	475,300	2,806
2013-10-01	2,858	2,873	2,835	2,837	302,100	2,837
2013-09-30	2,888	2,908	2,861	2,878	130,000	2,878
2013-09-27	2,931	2,933	2,880	2,892	251,600	2,892
2013-09-26	2,885	2,930	2,868	2,930	369,800	2,930
2013-09-25	2,874	2,885	2,850	2,866	266,300	2,866
2013-09-24	2,841	2,867	2,821	2,848	331,400	2,848
2013-09-20	2,839	2,883	2,821	2,832	485,500	2,832
2013-09-19	2,847	2,848	2,792	2,806	477,700	2,806
2013-09-18	2,810	2,848	2,751	2,846	379,400	2,846
2013-09-17	2,865	2,865	2,812	2,820	339,200	2,820
2013-09-13	2,861	2,894	2,840	2,864	375,900	2,864
2013-09-12	2,860	2,908	2,860	2,897	277,900	2,897
2013-09-11	2,877	2,906	2,872	2,886	364,700	2,886
2013-09-10	2,856	2,883	2,855	2,875	225,000	2,875
2013-09-09	2,860	2,874	2,798	2,855	360,700	2,855
2013-09-06	2,795	2,845	2,795	2,828	386,700	2,828
2013-09-05	2,773	2,910	2,753	2,777	605,000	2,777
2013-09-04	2,715	2,765	2,695	2,761	323,100	2,761
2013-09-03	2,680	2,735	2,671	2,716	186,400	2,716
2013-09-02	2,639	2,688	2,639	2,652	128,500	2,652
2013-08-30	2,687	2,700	2,638	2,638	267,800	2,638
2013-08-29	2,670	2,693	2,655	2,676	184,600	2,676
2013-08-28	2,691	2,692	2,651	2,677	283,600	2,677
2013-08-27	2,720	2,733	2,703	2,710	149,500	2,710
2013-08-26	2,735	2,759	2,710	2,735	202,400	2,735
2013-08-23	2,720	2,740	2,700	2,718	284,700	2,718
2013-08-22	2,694	2,745	2,686	2,705	244,900	2,705
2013-08-21	2,700	2,727	2,676	2,713	272,900	2,713
2013-08-20	2,697	2,738	2,697	2,707	172,100	2,707
2013-08-19	2,706	2,727	2,695	2,720	189,800	2,720
2013-08-16	2,680	2,716	2,651	2,697	392,900	2,697
2013-08-15	2,780	2,780	2,681	2,687	510,200	2,687
2013-08-14	2,684	2,794	2,668	2,789	956,800	2,789
2013-08-13	2,671	2,675	2,640	2,675	278,100	2,675
2013-08-12	2,678	2,687	2,657	2,672	473,600	2,672
2013-08-09	2,646	2,676	2,646	2,670	596,900	2,670
2013-08-08	2,624	2,669	2,618	2,631	491,900	2,631
2013-08-07	2,636	2,646	2,616	2,617	541,300	2,617
2013-08-06	2,683	2,696	2,608	2,659	1,038,100	2,659
2013-08-05	2,750	2,761	2,669	2,683	1,658,300	2,683
2013-08-02	2,820	2,872	2,807	2,872	367,700	2,872
2013-08-01	2,770	2,854	2,770	2,850	427,700	2,850
2013-07-31	2,801	2,817	2,783	2,794	334,500	2,794
2013-07-30	2,805	2,840	2,789	2,818	243,900	2,818
2013-07-29	2,854	2,869	2,816	2,822	384,000	2,822
2013-07-26	2,894	2,937	2,878	2,888	394,000	2,888
2013-07-25	2,935	2,945	2,910	2,927	370,100	2,927
2013-07-24	2,937	2,937	2,902	2,926	241,200	2,926
2013-07-23	2,921	2,956	2,888	2,954	343,700	2,954
2013-07-22	2,956	2,971	2,918	2,935	225,900	2,935
2013-07-19	2,967	2,979	2,938	2,947	418,500	2,947
2013-07-18	2,895	2,958	2,895	2,958	294,400	2,958
2013-07-17	2,890	2,909	2,886	2,899	283,000	2,899
2013-07-16	2,886	2,916	2,871	2,886	297,400	2,886
2013-07-12	2,889	2,924	2,884	2,914	321,500	2,914
2013-07-11	2,861	2,898	2,854	2,892	305,400	2,892
2013-07-10	2,874	2,885	2,840	2,861	333,600	2,861
2013-07-09	2,849	2,874	2,825	2,871	323,200	2,871
2013-07-08	2,901	2,910	2,845	2,849	410,500	2,849
2013-07-05	2,899	2,903	2,850	2,897	615,800	2,897
2013-07-04	2,961	2,973	2,891	2,902	511,800	2,902
2013-07-03	2,998	2,998	2,956	2,994	229,800	2,994
2013-07-02	2,997	2,998	2,965	2,998	223,900	2,998
2013-07-01	2,935	2,984	2,929	2,984	205,700	2,984
2013-06-28	2,862	2,932	2,855	2,924	386,900	2,924
2013-06-27	2,835	2,835	2,753	2,826	542,800	2,826
2013-06-26	2,956	2,975	2,834	2,845	451,700	2,845
2013-06-25	2,887	2,948	2,866	2,929	514,000	2,929
2013-06-24	2,894	2,895	2,843	2,864	315,500	2,864
2013-06-21	2,800	2,863	2,791	2,861	575,500	2,861
2013-06-20	2,898	2,920	2,839	2,866	446,000	2,866
2013-06-19	2,833	2,919	2,823	2,899	449,900	2,899
2013-06-18	2,835	2,839	2,787	2,798	385,800	2,798
2013-06-17	2,752	2,842	2,740	2,834	571,000	2,834
2013-06-14	2,741	2,772	2,720	2,732	559,900	2,732
2013-06-13	2,680	2,708	2,626	2,654	386,200	2,654
2013-06-12	2,710	2,760	2,650	2,725	495,600	2,725
2013-06-11	2,751	2,794	2,717	2,760	371,100	2,760
2013-06-10	2,672	2,769	2,672	2,747	401,800	2,747
2013-06-07	2,635	2,699	2,610	2,651	569,000	2,651
2013-06-06	2,607	2,742	2,571	2,685	850,600	2,685
2013-06-05	2,760	2,814	2,696	2,697	381,300	2,697
2013-06-04	2,755	2,772	2,703	2,758	491,500	2,758
2013-06-03	2,894	2,895	2,752	2,762	559,800	2,762
2013-05-31	2,895	2,930	2,862	2,894	476,700	2,894
2013-05-30	2,900	2,938	2,813	2,826	416,800	2,826
2013-05-29	2,900	2,969	2,843	2,932	488,800	2,932
2013-05-28	2,850	2,974	2,825	2,854	685,000	2,854
2013-05-27	2,947	2,960	2,822	2,873	483,600	2,873
2013-05-24	2,931	2,980	2,848	2,947	691,400	2,947
2013-05-23	3,035	3,080	2,930	2,930	800,000	2,930
2013-05-22	3,120	3,120	3,020	3,030	631,400	3,030
2013-05-21	3,135	3,135	3,090	3,115	287,800	3,115
2013-05-20	3,170	3,175	3,130	3,135	279,300	3,135
2013-05-17	3,140	3,175	3,120	3,165	404,000	3,165
2013-05-16	3,140	3,150	3,050	3,140	397,000	3,140
2013-05-15	3,155	3,180	3,110	3,140	542,700	3,140
2013-05-14	3,170	3,185	3,135	3,145	531,400	3,145
2013-05-13	3,230	3,245	3,155	3,200	496,400	3,200
2013-05-10	3,260	3,280	3,215	3,225	457,700	3,225
2013-05-09	3,285	3,305	3,175	3,190	356,600	3,190
2013-05-08	3,275	3,305	3,250	3,275	448,900	3,275
2013-05-07	3,260	3,280	3,225	3,255	372,700	3,255
2013-05-02	3,175	3,215	3,165	3,210	395,100	3,210
2013-05-01	3,175	3,180	3,130	3,170	322,200	3,170
2013-04-30	3,170	3,185	3,160	3,175	399,300	3,175
2013-04-26	3,195	3,200	3,150	3,165	478,600	3,165
2013-04-25	3,170	3,190	3,150	3,190	377,600	3,190
2013-04-24	3,130	3,160	3,125	3,160	354,300	3,160
2013-04-23	3,150	3,155	3,105	3,115	530,100	3,115
2013-04-22	3,170	3,180	3,120	3,145	904,100	3,145
2013-04-19	3,100	3,150	3,090	3,150	587,200	3,150
2013-04-18	3,100	3,115	3,055	3,080	552,200	3,080
2013-04-17	3,100	3,130	3,075	3,090	756,700	3,090
2013-04-16	3,040	3,090	3,015	3,080	646,100	3,080
2013-04-15	3,065	3,080	3,035	3,065	487,800	3,065
2013-04-12	3,085	3,115	3,020	3,040	1,007,600	3,040
2013-04-11	3,185	3,195	3,040	3,085	1,829,200	3,085
2013-04-10	3,300	3,300	3,250	3,275	473,200	3,275
2013-04-09	3,280	3,310	3,210	3,290	678,100	3,290
2013-04-08	3,300	3,330	3,260	3,295	616,900	3,295
2013-04-05	3,430	3,455	3,255	3,275	791,400	3,275
2013-04-04	3,240	3,385	3,170	3,375	409,200	3,375
2013-04-03	3,225	3,335	3,220	3,305	238,000	3,305
2013-04-02	3,200	3,300	3,110	3,230	307,200	3,230
2013-04-01	3,455	3,455	3,235	3,240	226,300	3,240
2013-03-29	3,425	3,500	3,405	3,475	273,700	3,475
2013-03-28	3,400	3,445	3,380	3,435	186,200	3,435
2013-03-27	3,420	3,430	3,380	3,410	257,300	3,410
2013-03-26	3,445	3,470	3,430	3,450	281,400	3,450
2013-03-25	3,410	3,455	3,360	3,440	418,300	3,440
2013-03-22	3,455	3,470	3,340	3,345	359,100	3,345
2013-03-21	3,500	3,645	3,450	3,475	358,900	3,475
2013-03-19	3,430	3,485	3,430	3,470	247,900	3,470
2013-03-18	3,400	3,465	3,400	3,415	153,700	3,415
2013-03-15	3,445	3,495	3,430	3,480	486,500	3,480
2013-03-14	3,440	3,465	3,390	3,450	180,600	3,450
2013-03-13	3,445	3,465	3,405	3,425	228,500	3,425
2013-03-12	3,455	3,465	3,415	3,425	281,600	3,425
2013-03-11	3,500	3,500	3,430	3,460	206,900	3,460
2013-03-08	3,450	3,480	3,390	3,450	385,700	3,450
2013-03-07	3,500	3,500	3,430	3,445	251,100	3,445
2013-03-06	3,390	3,475	3,370	3,455	423,600	3,455
2013-03-05	3,365	3,365	3,300	3,330	231,400	3,330
2013-03-04	3,310	3,390	3,300	3,380	260,100	3,380
2013-03-01	3,220	3,310	3,200	3,295	223,000	3,295
2013-02-28	3,195	3,290	3,195	3,245	320,400	3,245
2013-02-27	3,240	3,270	3,190	3,195	253,900	3,195
2013-02-26	3,235	3,260	3,195	3,210	194,300	3,210
2013-02-25	3,240	3,305	3,235	3,265	263,600	3,265
2013-02-22	3,140	3,200	3,120	3,190	326,300	3,190
2013-02-21	3,180	3,220	3,100	3,125	365,800	3,125
2013-02-20	3,195	3,225	3,165	3,200	257,700	3,200
2013-02-19	3,135	3,175	3,085	3,135	287,600	3,135
2013-02-18	3,150	3,195	3,135	3,190	219,700	3,190
2013-02-15	3,125	3,170	3,105	3,150	188,100	3,150
2013-02-14	3,145	3,210	3,140	3,140	211,800	3,140
2013-02-13	3,260	3,350	3,115	3,145	299,100	3,145
2013-02-12	3,110	3,260	3,110	3,205	359,700	3,205
2013-02-08	3,100	3,125	3,040	3,045	243,800	3,045
2013-02-07	3,040	3,095	3,035	3,075	282,800	3,075
2013-02-06	3,000	3,035	2,988	3,015	269,700	3,015
2013-02-05	2,968	3,010	2,967	2,978	243,800	2,978
2013-02-04	2,999	3,005	2,962	2,981	156,400	2,981
2013-02-01	3,000	3,010	2,988	2,998	197,400	2,998
2013-01-31	3,020	3,040	2,983	3,010	370,200	3,010
2013-01-30	2,957	3,025	2,922	3,015	310,800	3,015
2013-01-29	2,957	2,981	2,925	2,940	149,600	2,940
2013-01-28	3,000	3,005	2,954	2,957	236,000	2,957
2013-01-25	2,986	3,010	2,951	2,996	334,200	2,996
2013-01-24	2,898	2,935	2,889	2,912	284,200	2,912
2013-01-23	2,921	3,010	2,883	2,883	585,200	2,883
2013-01-22	2,890	2,906	2,837	2,871	235,000	2,871
2013-01-21	2,900	2,917	2,873	2,900	162,600	2,900
2013-01-18	2,917	2,954	2,897	2,909	265,000	2,909
2013-01-17	2,878	2,894	2,835	2,887	228,200	2,887
2013-01-16	2,865	2,890	2,821	2,846	224,700	2,846
2013-01-15	2,853	2,916	2,853	2,861	215,500	2,861
2013-01-11	2,822	2,848	2,803	2,827	165,000	2,827
2013-01-10	2,780	2,811	2,769	2,791	261,900	2,791
2013-01-09	2,744	2,797	2,715	2,782	501,700	2,782
2013-01-08	2,724	2,750	2,717	2,741	265,800	2,741
2013-01-07	2,689	2,730	2,663	2,717	285,200	2,717
2013-01-04	2,655	2,684	2,634	2,684	299,700	2,684

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 [2013年度]

4540 (株)ツムラの時系列データ [2013年度]