4540 (株)ツムラの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,720	2,720	2,676	2,677	139,400	2,677
2014-12-29	2,720	2,739	2,683	2,720	184,900	2,720
2014-12-26	2,700	2,716	2,692	2,696	105,000	2,696
2014-12-25	2,720	2,720	2,693	2,698	81,700	2,698
2014-12-24	2,735	2,750	2,698	2,720	152,100	2,720
2014-12-22	2,715	2,734	2,698	2,712	122,000	2,712
2014-12-19	2,712	2,727	2,689	2,714	221,600	2,714
2014-12-18	2,654	2,689	2,652	2,667	268,100	2,667
2014-12-17	2,652	2,652	2,598	2,599	431,100	2,599
2014-12-16	2,659	2,669	2,641	2,652	304,300	2,652
2014-12-15	2,630	2,699	2,617	2,678	314,900	2,678
2014-12-12	2,660	2,685	2,631	2,655	429,200	2,655
2014-12-11	2,701	2,708	2,670	2,683	352,600	2,683
2014-12-10	2,770	2,776	2,715	2,735	473,500	2,735
2014-12-09	2,744	2,775	2,732	2,773	456,800	2,773
2014-12-08	2,750	2,773	2,736	2,769	446,900	2,769
2014-12-05	2,713	2,744	2,703	2,743	624,100	2,743
2014-12-04	2,717	2,739	2,697	2,733	549,700	2,733
2014-12-03	2,703	2,727	2,681	2,713	432,900	2,713
2014-12-02	2,678	2,704	2,663	2,699	225,100	2,699
2014-12-01	2,672	2,689	2,652	2,682	205,900	2,682
2014-11-28	2,698	2,713	2,662	2,669	227,800	2,669
2014-11-27	2,724	2,724	2,673	2,691	193,700	2,691
2014-11-26	2,696	2,734	2,696	2,725	368,300	2,725
2014-11-25	2,710	2,718	2,676	2,680	232,700	2,680
2014-11-21	2,669	2,708	2,655	2,703	218,700	2,703
2014-11-20	2,678	2,695	2,664	2,677	179,300	2,677
2014-11-19	2,650	2,680	2,646	2,660	166,400	2,660
2014-11-18	2,626	2,659	2,616	2,656	168,800	2,656
2014-11-17	2,699	2,699	2,600	2,620	464,700	2,620
2014-11-14	2,693	2,724	2,680	2,711	699,400	2,711
2014-11-13	2,603	2,683	2,600	2,667	504,500	2,667
2014-11-12	2,580	2,620	2,580	2,603	400,600	2,603
2014-11-11	2,565	2,575	2,550	2,560	187,100	2,560
2014-11-10	2,570	2,571	2,541	2,565	376,700	2,565
2014-11-07	2,479	2,579	2,477	2,575	954,800	2,575
2014-11-06	2,509	2,509	2,415	2,429	367,400	2,429
2014-11-05	2,447	2,516	2,446	2,515	378,400	2,515
2014-11-04	2,510	2,525	2,445	2,452	698,200	2,452
2014-10-31	2,442	2,510	2,442	2,499	560,700	2,499
2014-10-30	2,409	2,426	2,406	2,423	385,700	2,423
2014-10-29	2,387	2,407	2,375	2,405	179,000	2,405
2014-10-28	2,368	2,377	2,346	2,357	264,900	2,357
2014-10-27	2,377	2,384	2,356	2,368	135,800	2,368
2014-10-24	2,327	2,366	2,321	2,359	231,300	2,359
2014-10-23	2,330	2,348	2,297	2,306	336,500	2,306
2014-10-22	2,320	2,333	2,303	2,329	200,600	2,329
2014-10-21	2,315	2,329	2,280	2,295	299,700	2,295
2014-10-20	2,300	2,322	2,283	2,300	283,200	2,300
2014-10-17	2,290	2,300	2,248	2,259	566,200	2,259
2014-10-16	2,288	2,314	2,285	2,293	400,700	2,293
2014-10-15	2,305	2,320	2,299	2,304	278,100	2,304
2014-10-14	2,300	2,330	2,300	2,309	405,100	2,309
2014-10-10	2,310	2,334	2,310	2,322	383,200	2,322
2014-10-09	2,380	2,396	2,334	2,341	373,400	2,341
2014-10-08	2,385	2,390	2,360	2,378	602,200	2,378
2014-10-07	2,407	2,415	2,387	2,393	423,800	2,393
2014-10-06	2,436	2,455	2,418	2,428	240,100	2,428
2014-10-03	2,398	2,417	2,392	2,410	323,100	2,410
2014-10-02	2,402	2,435	2,391	2,406	589,200	2,406
2014-10-01	2,428	2,463	2,405	2,452	511,600	2,452
2014-09-30	2,470	2,474	2,440	2,447	267,800	2,447
2014-09-29	2,457	2,475	2,444	2,470	284,000	2,470
2014-09-26	2,480	2,520	2,452	2,453	869,800	2,453
2014-09-25	2,558	2,588	2,537	2,578	615,700	2,578
2014-09-24	2,568	2,590	2,551	2,563	221,600	2,563
2014-09-22	2,585	2,590	2,567	2,580	305,100	2,580
2014-09-19	2,556	2,581	2,541	2,573	412,400	2,573
2014-09-18	2,531	2,548	2,524	2,539	322,000	2,539
2014-09-17	2,537	2,554	2,530	2,532	227,200	2,532
2014-09-16	2,520	2,547	2,512	2,536	383,600	2,536
2014-09-12	2,559	2,559	2,507	2,511	523,800	2,511
2014-09-11	2,566	2,574	2,547	2,562	337,300	2,562
2014-09-10	2,574	2,574	2,526	2,565	431,800	2,565
2014-09-09	2,599	2,617	2,590	2,597	138,600	2,597
2014-09-08	2,605	2,614	2,585	2,598	171,500	2,598
2014-09-05	2,620	2,629	2,602	2,609	202,100	2,609
2014-09-04	2,613	2,620	2,585	2,607	228,300	2,607
2014-09-03	2,640	2,644	2,621	2,623	263,500	2,623
2014-09-02	2,653	2,653	2,631	2,641	181,500	2,641
2014-09-01	2,644	2,666	2,621	2,653	305,900	2,653
2014-08-29	2,618	2,668	2,618	2,659	328,200	2,659
2014-08-28	2,638	2,649	2,620	2,640	346,500	2,640
2014-08-27	2,646	2,669	2,638	2,665	346,000	2,665
2014-08-26	2,664	2,665	2,651	2,659	203,300	2,659
2014-08-25	2,664	2,673	2,632	2,653	340,200	2,653
2014-08-22	2,619	2,667	2,608	2,644	447,900	2,644
2014-08-21	2,597	2,608	2,561	2,601	274,100	2,601
2014-08-20	2,609	2,612	2,574	2,585	360,300	2,585
2014-08-19	2,618	2,629	2,604	2,619	260,800	2,619
2014-08-18	2,570	2,626	2,568	2,595	361,800	2,595
2014-08-15	2,520	2,563	2,520	2,557	175,500	2,557
2014-08-14	2,534	2,539	2,509	2,529	200,500	2,529
2014-08-13	2,552	2,554	2,504	2,532	194,100	2,532
2014-08-12	2,533	2,558	2,522	2,553	264,100	2,553
2014-08-11	2,520	2,533	2,511	2,520	219,500	2,520
2014-08-08	2,498	2,508	2,474	2,478	305,900	2,478
2014-08-07	2,490	2,522	2,490	2,515	236,600	2,515
2014-08-06	2,520	2,540	2,474	2,485	239,400	2,485
2014-08-05	2,500	2,542	2,500	2,534	364,300	2,534
2014-08-04	2,480	2,524	2,470	2,518	340,400	2,518
2014-08-01	2,460	2,489	2,441	2,468	295,500	2,468
2014-07-31	2,515	2,515	2,478	2,493	185,200	2,493
2014-07-30	2,501	2,505	2,491	2,495	165,800	2,495
2014-07-29	2,503	2,522	2,500	2,515	109,100	2,515
2014-07-28	2,500	2,530	2,497	2,504	179,600	2,504
2014-07-25	2,490	2,510	2,476	2,506	220,100	2,506
2014-07-24	2,485	2,487	2,464	2,482	222,400	2,482
2014-07-23	2,484	2,484	2,453	2,469	277,300	2,469
2014-07-22	2,528	2,534	2,491	2,493	407,800	2,493
2014-07-18	2,486	2,519	2,484	2,515	396,700	2,515
2014-07-17	2,485	2,498	2,478	2,493	339,900	2,493
2014-07-16	2,470	2,488	2,465	2,479	471,500	2,479
2014-07-15	2,427	2,484	2,425	2,481	524,100	2,481
2014-07-14	2,385	2,423	2,384	2,423	279,700	2,423
2014-07-11	2,386	2,401	2,385	2,389	349,200	2,389
2014-07-10	2,414	2,426	2,386	2,393	528,000	2,393
2014-07-09	2,376	2,390	2,373	2,388	362,000	2,388
2014-07-08	2,385	2,392	2,364	2,381	344,400	2,381
2014-07-07	2,396	2,400	2,382	2,392	180,700	2,392
2014-07-04	2,387	2,396	2,371	2,381	245,000	2,381
2014-07-03	2,394	2,398	2,367	2,371	223,100	2,371
2014-07-02	2,394	2,417	2,389	2,394	271,100	2,394
2014-07-01	2,390	2,399	2,377	2,380	253,800	2,380
2014-06-30	2,383	2,393	2,364	2,389	342,500	2,389
2014-06-27	2,391	2,391	2,369	2,383	341,700	2,383
2014-06-26	2,394	2,396	2,377	2,382	410,600	2,382
2014-06-25	2,365	2,398	2,355	2,366	982,300	2,366
2014-06-24	2,350	2,371	2,330	2,331	546,800	2,331
2014-06-23	2,334	2,350	2,324	2,348	413,000	2,348
2014-06-20	2,324	2,343	2,304	2,317	454,100	2,317
2014-06-19	2,302	2,329	2,300	2,324	340,100	2,324
2014-06-18	2,311	2,316	2,285	2,305	412,200	2,305
2014-06-17	2,296	2,325	2,276	2,311	393,500	2,311
2014-06-16	2,293	2,305	2,281	2,285	270,000	2,285
2014-06-13	2,261	2,297	2,261	2,293	408,300	2,293
2014-06-12	2,270	2,278	2,261	2,278	253,700	2,278
2014-06-11	2,265	2,283	2,265	2,278	346,300	2,278
2014-06-10	2,281	2,285	2,255	2,262	864,100	2,262
2014-06-09	2,262	2,296	2,262	2,287	354,500	2,287
2014-06-06	2,275	2,286	2,255	2,267	501,700	2,267
2014-06-05	2,290	2,295	2,277	2,282	531,100	2,282
2014-06-04	2,322	2,336	2,310	2,320	405,800	2,320
2014-06-03	2,355	2,360	2,305	2,310	597,700	2,310
2014-06-02	2,289	2,353	2,289	2,348	627,100	2,348
2014-05-30	2,315	2,356	2,224	2,289	4,793,600	2,289
2014-05-29	2,349	2,368	2,308	2,333	587,500	2,333
2014-05-28	2,324	2,352	2,307	2,319	832,600	2,319
2014-05-27	2,360	2,389	2,360	2,368	384,300	2,368
2014-05-26	2,356	2,366	2,320	2,364	375,900	2,364
2014-05-23	2,312	2,335	2,291	2,325	583,700	2,325
2014-05-22	2,274	2,343	2,274	2,331	690,500	2,331
2014-05-21	2,264	2,282	2,251	2,275	1,019,500	2,275
2014-05-20	2,321	2,353	2,321	2,349	507,000	2,349
2014-05-19	2,301	2,348	2,295	2,321	617,400	2,321
2014-05-16	2,265	2,301	2,257	2,296	825,900	2,296
2014-05-15	2,304	2,317	2,262	2,284	1,090,900	2,284
2014-05-14	2,298	2,304	2,260	2,282	746,400	2,282
2014-05-13	2,375	2,390	2,280	2,299	1,138,000	2,299
2014-05-12	2,458	2,476	2,413	2,419	313,700	2,419
2014-05-09	2,442	2,476	2,439	2,458	249,400	2,458
2014-05-08	2,395	2,463	2,388	2,448	383,700	2,448
2014-05-07	2,415	2,430	2,387	2,397	488,900	2,397
2014-05-02	2,427	2,449	2,421	2,448	249,800	2,448
2014-05-01	2,436	2,440	2,401	2,439	347,300	2,439
2014-04-30	2,435	2,445	2,392	2,426	539,200	2,426
2014-04-28	2,450	2,450	2,388	2,411	479,300	2,411
2014-04-25	2,458	2,478	2,444	2,451	323,500	2,451
2014-04-24	2,446	2,455	2,430	2,441	333,400	2,441
2014-04-23	2,441	2,460	2,427	2,451	308,100	2,451
2014-04-22	2,458	2,479	2,419	2,419	461,300	2,419
2014-04-21	2,500	2,515	2,455	2,455	168,500	2,455
2014-04-18	2,515	2,534	2,488	2,504	259,500	2,504
2014-04-17	2,489	2,509	2,470	2,490	386,000	2,490
2014-04-16	2,492	2,498	2,471	2,484	272,800	2,484
2014-04-15	2,445	2,477	2,435	2,467	382,500	2,467
2014-04-14	2,381	2,437	2,374	2,420	216,400	2,420
2014-04-11	2,420	2,425	2,393	2,396	432,700	2,396
2014-04-10	2,480	2,480	2,436	2,439	358,300	2,439
2014-04-09	2,452	2,485	2,440	2,475	662,700	2,475
2014-04-08	2,460	2,471	2,433	2,445	362,900	2,445
2014-04-07	2,455	2,477	2,452	2,470	379,700	2,470
2014-04-04	2,463	2,467	2,443	2,452	298,400	2,452
2014-04-03	2,521	2,522	2,462	2,463	315,600	2,463
2014-04-02	2,480	2,487	2,457	2,471	402,700	2,471
2014-04-01	2,497	2,498	2,456	2,478	411,300	2,478
2014-03-31	2,511	2,511	2,451	2,480	410,600	2,480
2014-03-28	2,473	2,506	2,441	2,503	434,400	2,503
2014-03-27	2,429	2,480	2,410	2,471	621,700	2,471
2014-03-26	2,523	2,529	2,450	2,457	522,400	2,457
2014-03-25	2,490	2,499	2,436	2,473	454,000	2,473
2014-03-24	2,500	2,549	2,484	2,494	541,800	2,494
2014-03-20	2,532	2,562	2,472	2,506	536,200	2,506
2014-03-19	2,544	2,569	2,511	2,548	317,700	2,548
2014-03-18	2,510	2,532	2,494	2,511	250,600	2,511
2014-03-17	2,512	2,522	2,491	2,493	287,600	2,493
2014-03-14	2,554	2,555	2,506	2,512	478,900	2,512
2014-03-13	2,610	2,665	2,596	2,603	508,200	2,603
2014-03-12	2,589	2,601	2,576	2,592	529,700	2,592
2014-03-11	2,612	2,627	2,592	2,608	444,900	2,608
2014-03-10	2,642	2,642	2,593	2,603	591,300	2,603
2014-03-07	2,680	2,680	2,642	2,659	252,000	2,659
2014-03-06	2,663	2,674	2,627	2,647	254,900	2,647
2014-03-05	2,690	2,693	2,640	2,648	186,100	2,648
2014-03-04	2,610	2,665	2,610	2,647	218,300	2,647
2014-03-03	2,679	2,694	2,635	2,655	293,200	2,655
2014-02-28	2,733	2,739	2,686	2,707	408,200	2,707
2014-02-27	2,733	2,752	2,713	2,722	274,800	2,722
2014-02-26	2,773	2,792	2,756	2,760	266,600	2,760
2014-02-25	2,789	2,789	2,757	2,774	344,800	2,774
2014-02-24	2,755	2,788	2,717	2,753	355,500	2,753
2014-02-21	2,728	2,759	2,724	2,756	459,800	2,756
2014-02-20	2,719	2,732	2,663	2,675	308,700	2,675
2014-02-19	2,725	2,729	2,705	2,719	329,200	2,719
2014-02-18	2,689	2,750	2,674	2,741	591,700	2,741
2014-02-17	2,686	2,698	2,640	2,679	359,300	2,679
2014-02-14	2,695	2,708	2,613	2,648	446,000	2,648
2014-02-13	2,692	2,711	2,658	2,663	442,800	2,663
2014-02-12	2,650	2,691	2,646	2,665	476,300	2,665
2014-02-10	2,545	2,700	2,545	2,700	1,117,100	2,700
2014-02-07	2,490	2,532	2,462	2,506	451,500	2,506
2014-02-06	2,475	2,485	2,455	2,457	269,700	2,457
2014-02-05	2,450	2,480	2,425	2,463	464,800	2,463
2014-02-04	2,501	2,509	2,436	2,440	558,400	2,440
2014-02-03	2,525	2,555	2,511	2,520	317,700	2,520
2014-01-31	2,547	2,564	2,510	2,538	389,100	2,538
2014-01-30	2,550	2,556	2,529	2,537	388,400	2,537
2014-01-29	2,531	2,575	2,531	2,574	323,200	2,574
2014-01-28	2,555	2,580	2,528	2,528	432,100	2,528
2014-01-27	2,610	2,610	2,552	2,553	570,800	2,553
2014-01-24	2,654	2,657	2,628	2,638	555,700	2,638
2014-01-23	2,747	2,748	2,652	2,654	989,100	2,654
2014-01-22	2,770	2,770	2,705	2,741	531,100	2,741
2014-01-21	2,777	2,792	2,762	2,777	335,000	2,777
2014-01-20	2,749	2,773	2,739	2,762	326,500	2,762
2014-01-17	2,723	2,733	2,709	2,730	237,600	2,730
2014-01-16	2,720	2,744	2,708	2,711	686,500	2,711
2014-01-15	2,699	2,702	2,667	2,687	337,600	2,687
2014-01-14	2,690	2,695	2,661	2,683	333,900	2,683
2014-01-10	2,674	2,681	2,660	2,680	349,100	2,680
2014-01-09	2,679	2,693	2,667	2,690	368,900	2,690
2014-01-08	2,652	2,682	2,630	2,682	590,700	2,682
2014-01-07	2,667	2,680	2,650	2,654	1,298,700	2,654
2014-01-06	2,789	2,790	2,740	2,767	384,500	2,767

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 [2014年度]

4540 (株)ツムラの時系列データ [2014年度]