4540 (株)ツムラの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	3,190	3,235	3,185	3,220	223,800	3,220
2016-12-29	3,245	3,250	3,180	3,200	184,900	3,200
2016-12-28	3,260	3,275	3,245	3,245	125,500	3,245
2016-12-27	3,285	3,310	3,235	3,250	230,500	3,250
2016-12-26	3,190	3,295	3,170	3,280	651,600	3,280
2016-12-22	3,170	3,175	3,060	3,090	477,800	3,090
2016-12-21	3,215	3,230	3,180	3,190	198,600	3,190
2016-12-20	3,215	3,240	3,205	3,225	244,700	3,225
2016-12-19	3,170	3,205	3,160	3,200	243,700	3,200
2016-12-16	3,150	3,195	3,150	3,175	234,200	3,175
2016-12-15	3,140	3,150	3,100	3,135	233,200	3,135
2016-12-14	3,100	3,155	3,080	3,120	509,300	3,120
2016-12-13	3,055	3,070	3,030	3,055	444,100	3,055
2016-12-12	3,130	3,140	3,070	3,085	485,000	3,085
2016-12-09	3,010	3,055	2,978	3,045	628,900	3,045
2016-12-08	3,025	3,025	2,997	3,015	445,400	3,015
2016-12-07	3,050	3,065	3,025	3,025	212,800	3,025
2016-12-06	3,085	3,100	3,045	3,050	330,300	3,050
2016-12-05	3,075	3,120	3,045	3,075	324,600	3,075
2016-12-02	3,040	3,080	3,015	3,065	512,100	3,065
2016-12-01	3,100	3,100	3,030	3,060	446,900	3,060
2016-11-30	3,115	3,125	3,090	3,095	291,800	3,095
2016-11-29	3,135	3,155	3,115	3,125	357,300	3,125
2016-11-28	3,130	3,140	3,090	3,130	493,400	3,130
2016-11-25	3,135	3,155	3,115	3,150	387,100	3,150
2016-11-24	3,180	3,180	3,075	3,135	675,400	3,135
2016-11-22	3,235	3,235	3,180	3,215	559,400	3,215
2016-11-21	3,265	3,280	3,200	3,265	371,200	3,265
2016-11-18	3,310	3,310	3,225	3,280	392,200	3,280
2016-11-17	3,310	3,335	3,285	3,320	276,800	3,320
2016-11-16	3,270	3,335	3,250	3,315	334,900	3,315
2016-11-15	3,285	3,290	3,225	3,245	308,000	3,245
2016-11-14	3,220	3,260	3,215	3,240	266,700	3,240
2016-11-11	3,200	3,275	3,195	3,210	394,800	3,210
2016-11-10	3,035	3,220	3,025	3,205	519,700	3,205
2016-11-09	3,020	3,085	2,926	3,000	389,800	3,000
2016-11-08	3,055	3,070	3,025	3,025	232,000	3,025
2016-11-07	3,040	3,060	2,999	3,030	262,700	3,030
2016-11-04	2,993	3,035	2,967	3,030	305,900	3,030
2016-11-02	3,025	3,030	2,994	3,020	303,700	3,020
2016-11-01	2,986	3,045	2,967	3,035	323,100	3,035
2016-10-31	2,970	2,996	2,951	2,986	228,200	2,986
2016-10-28	3,015	3,020	2,993	3,010	623,200	3,010
2016-10-27	2,986	3,025	2,963	3,020	413,600	3,020
2016-10-26	2,981	3,030	2,981	3,025	332,700	3,025
2016-10-25	2,993	3,030	2,978	2,981	442,100	2,981
2016-10-24	2,956	2,987	2,938	2,984	285,800	2,984
2016-10-21	2,981	2,987	2,956	2,963	350,900	2,963
2016-10-20	2,952	2,994	2,948	2,987	561,800	2,987
2016-10-19	2,952	2,979	2,937	2,969	407,900	2,969
2016-10-17	2,932	2,948	2,916	2,939	502,700	2,939
2016-10-13	2,933	2,977	2,930	2,958	411,700	2,958
2016-10-12	2,916	2,954	2,903	2,933	341,600	2,933
2016-10-11	2,913	2,958	2,904	2,947	301,900	2,947
2016-10-07	2,888	2,918	2,886	2,910	235,000	2,910
2016-10-06	2,962	2,968	2,886	2,910	384,300	2,910
2016-10-05	2,948	2,969	2,935	2,961	398,100	2,961
2016-10-04	2,899	2,929	2,882	2,926	311,800	2,926
2016-10-03	2,867	2,899	2,856	2,882	317,000	2,882
2016-09-30	2,861	2,877	2,825	2,865	286,000	2,865
2016-09-29	2,905	2,914	2,870	2,905	318,000	2,905
2016-09-28	2,930	2,937	2,893	2,909	264,500	2,909
2016-09-27	2,881	2,962	2,866	2,962	328,200	2,962
2016-09-26	2,950	2,957	2,930	2,931	218,400	2,931
2016-09-23	2,887	2,944	2,856	2,942	389,600	2,942
2016-09-21	2,836	2,922	2,827	2,917	361,800	2,917
2016-09-20	2,816	2,850	2,787	2,845	226,900	2,845
2016-09-16	2,841	2,847	2,814	2,838	224,300	2,838
2016-09-15	2,790	2,858	2,788	2,841	299,500	2,841
2016-09-14	2,829	2,838	2,802	2,817	219,800	2,817
2016-09-13	2,795	2,887	2,791	2,831	401,400	2,831
2016-09-12	2,786	2,802	2,759	2,767	189,300	2,767
2016-09-09	2,817	2,836	2,782	2,810	295,000	2,810
2016-09-08	2,803	2,816	2,767	2,811	262,000	2,811
2016-09-07	2,789	2,820	2,771	2,797	265,900	2,797
2016-09-06	2,742	2,769	2,730	2,766	268,200	2,766
2016-09-05	2,741	2,749	2,707	2,736	170,200	2,736
2016-09-02	2,717	2,750	2,706	2,730	293,300	2,730
2016-09-01	2,714	2,752	2,683	2,749	293,900	2,749
2016-08-31	2,753	2,753	2,675	2,724	303,700	2,724
2016-08-30	2,760	2,763	2,716	2,755	202,500	2,755
2016-08-29	2,805	2,805	2,740	2,749	278,400	2,749
2016-08-26	2,810	2,810	2,771	2,776	150,000	2,776
2016-08-25	2,848	2,848	2,805	2,829	202,800	2,829
2016-08-24	2,840	2,876	2,805	2,868	325,400	2,868
2016-08-23	2,778	2,820	2,768	2,804	391,100	2,804
2016-08-22	2,794	2,816	2,770	2,812	207,400	2,812
2016-08-19	2,803	2,814	2,781	2,811	184,700	2,811
2016-08-18	2,811	2,838	2,789	2,813	221,300	2,813
2016-08-17	2,876	2,877	2,829	2,841	260,200	2,841
2016-08-16	2,949	2,949	2,876	2,896	283,300	2,896
2016-08-15	2,975	2,975	2,929	2,953	161,000	2,953
2016-08-12	2,957	3,010	2,950	3,005	210,900	3,005
2016-08-10	2,990	2,990	2,925	2,935	378,800	2,935
2016-08-09	3,000	3,030	2,957	3,025	432,800	3,025
2016-08-08	3,050	3,065	2,990	3,030	496,600	3,030
2016-08-05	2,970	3,075	2,955	3,015	904,200	3,015
2016-08-04	2,767	2,770	2,685	2,710	315,200	2,710
2016-08-03	2,800	2,802	2,752	2,767	198,900	2,767
2016-08-02	2,885	2,916	2,866	2,868	125,400	2,868
2016-08-01	2,887	2,945	2,843	2,918	230,100	2,918
2016-07-29	2,897	2,924	2,800	2,910	284,000	2,910
2016-07-28	2,868	2,904	2,846	2,857	207,600	2,857
2016-07-27	2,880	2,903	2,842	2,862	120,300	2,862
2016-07-26	2,860	2,873	2,819	2,865	200,400	2,865
2016-07-25	2,890	2,895	2,834	2,851	168,600	2,851
2016-07-22	2,842	2,892	2,836	2,889	150,400	2,889
2016-07-21	2,896	2,896	2,842	2,864	141,300	2,864
2016-07-20	2,840	2,867	2,822	2,852	226,300	2,852
2016-07-19	2,741	2,843	2,726	2,843	446,400	2,843
2016-07-15	2,905	2,905	2,789	2,793	337,300	2,793
2016-07-14	2,883	2,923	2,866	2,909	218,900	2,909
2016-07-13	2,912	2,954	2,876	2,888	239,900	2,888
2016-07-12	2,918	2,937	2,853	2,853	284,300	2,853
2016-07-11	2,820	2,915	2,820	2,884	322,000	2,884
2016-07-08	2,828	2,879	2,778	2,779	236,300	2,779
2016-07-07	2,817	2,849	2,798	2,827	252,200	2,827
2016-07-06	2,792	2,815	2,758	2,811	184,700	2,811
2016-07-05	2,830	2,847	2,803	2,841	141,000	2,841
2016-07-04	2,801	2,864	2,794	2,831	288,000	2,831
2016-07-01	2,772	2,819	2,753	2,817	196,600	2,817
2016-06-30	2,825	2,839	2,766	2,771	302,500	2,771
2016-06-29	2,830	2,846	2,742	2,801	566,300	2,801
2016-06-28	2,759	2,870	2,757	2,823	524,800	2,823
2016-06-27	2,670	2,780	2,635	2,768	517,200	2,768
2016-06-24	2,696	2,713	2,525	2,574	594,800	2,574
2016-06-23	2,676	2,708	2,655	2,683	256,700	2,683
2016-06-22	2,622	2,664	2,601	2,648	304,800	2,648
2016-06-21	2,560	2,627	2,536	2,622	205,200	2,622
2016-06-20	2,567	2,586	2,549	2,572	285,600	2,572
2016-06-17	2,626	2,630	2,538	2,540	659,800	2,540
2016-06-16	2,644	2,645	2,584	2,595	353,400	2,595
2016-06-15	2,663	2,694	2,611	2,670	442,800	2,670
2016-06-14	2,753	2,757	2,682	2,700	322,100	2,700
2016-06-13	2,804	2,813	2,764	2,769	278,500	2,769
2016-06-10	2,838	2,875	2,827	2,848	497,800	2,848
2016-06-09	2,760	2,818	2,743	2,813	404,600	2,813
2016-06-08	2,731	2,761	2,725	2,760	253,100	2,760
2016-06-07	2,708	2,726	2,690	2,718	339,900	2,718
2016-06-06	2,697	2,733	2,680	2,729	225,000	2,729
2016-06-03	2,706	2,735	2,694	2,725	325,000	2,725
2016-06-02	2,653	2,728	2,638	2,706	810,100	2,706
2016-06-01	2,614	2,683	2,610	2,638	508,200	2,638
2016-05-31	2,597	2,626	2,564	2,615	324,200	2,615
2016-05-30	2,570	2,591	2,536	2,583	277,200	2,583
2016-05-27	2,490	2,546	2,485	2,541	399,500	2,541
2016-05-26	2,565	2,568	2,473	2,485	921,300	2,485
2016-05-25	2,700	2,700	2,637	2,637	345,900	2,637
2016-05-24	2,633	2,675	2,633	2,652	308,700	2,652
2016-05-23	2,601	2,641	2,600	2,632	307,700	2,632
2016-05-20	2,555	2,635	2,555	2,595	641,700	2,595
2016-05-19	2,482	2,548	2,482	2,540	660,800	2,540
2016-05-18	2,475	2,516	2,462	2,488	650,700	2,488
2016-05-17	2,460	2,499	2,452	2,479	789,500	2,479
2016-05-16	2,456	2,460	2,413	2,418	744,300	2,418
2016-05-13	2,491	2,492	2,410	2,467	1,439,200	2,467
2016-05-12	2,792	2,825	2,755	2,774	379,100	2,774
2016-05-11	2,900	2,901	2,833	2,864	200,100	2,864
2016-05-10	2,798	2,898	2,789	2,886	305,700	2,886
2016-05-09	2,785	2,816	2,768	2,795	152,800	2,795
2016-05-06	2,755	2,784	2,731	2,771	329,000	2,771
2016-05-02	2,709	2,758	2,703	2,752	165,700	2,752
2016-04-28	2,914	2,930	2,809	2,828	254,100	2,828
2016-04-27	2,934	2,966	2,887	2,903	166,000	2,903
2016-04-26	2,896	2,932	2,878	2,913	169,200	2,913
2016-04-25	2,935	2,935	2,881	2,895	200,200	2,895
2016-04-22	2,926	2,935	2,889	2,923	265,400	2,923
2016-04-21	2,961	2,977	2,922	2,939	226,600	2,939
2016-04-20	2,918	2,966	2,883	2,916	452,900	2,916
2016-04-19	2,901	2,933	2,877	2,912	221,600	2,912
2016-04-18	2,827	2,889	2,816	2,858	372,700	2,858
2016-04-15	2,833	2,908	2,819	2,877	263,300	2,877
2016-04-14	2,841	2,880	2,804	2,876	288,900	2,876
2016-04-13	2,791	2,825	2,763	2,807	268,900	2,807
2016-04-12	2,790	2,804	2,764	2,785	349,400	2,785
2016-04-11	2,703	2,766	2,690	2,757	269,300	2,757
2016-04-08	2,631	2,737	2,620	2,716	325,500	2,716
2016-04-07	2,641	2,690	2,614	2,681	337,900	2,681
2016-04-06	2,596	2,640	2,578	2,635	325,500	2,635
2016-04-05	2,633	2,685	2,593	2,597	288,900	2,597
2016-04-04	2,612	2,666	2,600	2,618	209,200	2,618
2016-04-01	2,699	2,702	2,596	2,600	280,800	2,600
2016-03-31	2,774	2,778	2,702	2,702	253,700	2,702
2016-03-30	2,796	2,815	2,771	2,774	237,800	2,774
2016-03-29	2,805	2,835	2,793	2,799	258,400	2,799
2016-03-28	2,797	2,837	2,796	2,836	284,200	2,836
2016-03-25	2,773	2,776	2,737	2,747	234,000	2,747
2016-03-24	2,753	2,792	2,753	2,765	264,500	2,765
2016-03-23	2,740	2,781	2,731	2,753	180,800	2,753
2016-03-22	2,713	2,739	2,681	2,731	422,000	2,731
2016-03-18	2,719	2,732	2,645	2,671	594,400	2,671
2016-03-17	2,750	2,756	2,715	2,733	335,300	2,733
2016-03-16	2,724	2,756	2,703	2,737	252,500	2,737
2016-03-15	2,722	2,750	2,715	2,728	251,900	2,728
2016-03-14	2,766	2,770	2,721	2,741	294,000	2,741
2016-03-11	2,694	2,773	2,691	2,738	475,900	2,738
2016-03-10	2,689	2,737	2,689	2,710	371,200	2,710
2016-03-09	2,769	2,777	2,667	2,680	787,800	2,680
2016-03-08	2,881	2,904	2,800	2,814	237,400	2,814
2016-03-07	2,883	2,926	2,849	2,877	216,900	2,877
2016-03-04	2,936	2,950	2,843	2,900	537,900	2,900
2016-03-03	2,901	2,939	2,867	2,936	362,400	2,936
2016-03-02	2,880	2,952	2,854	2,936	327,500	2,936
2016-03-01	2,848	2,866	2,811	2,848	657,100	2,848
2016-02-29	2,921	2,921	2,856	2,860	227,300	2,860
2016-02-26	2,900	2,920	2,871	2,878	408,000	2,878
2016-02-25	2,826	2,892	2,824	2,888	384,700	2,888
2016-02-24	2,785	2,844	2,762	2,808	366,500	2,808
2016-02-23	2,842	2,850	2,768	2,787	309,500	2,787
2016-02-22	2,720	2,814	2,704	2,793	256,000	2,793
2016-02-19	2,735	2,766	2,692	2,726	233,000	2,726
2016-02-18	2,747	2,805	2,730	2,762	281,800	2,762
2016-02-17	2,762	2,781	2,644	2,678	288,400	2,678
2016-02-16	2,781	2,823	2,752	2,762	288,100	2,762
2016-02-15	2,758	2,801	2,701	2,784	657,800	2,784
2016-02-12	2,693	2,715	2,558	2,592	778,700	2,592
2016-02-10	2,860	2,860	2,716	2,736	451,100	2,736
2016-02-09	2,909	2,919	2,826	2,844	612,600	2,844
2016-02-08	2,955	3,035	2,915	2,949	781,400	2,949
2016-02-05	3,225	3,290	3,180	3,235	239,800	3,235
2016-02-04	3,350	3,350	3,205	3,245	324,100	3,245
2016-02-03	3,390	3,420	3,345	3,415	385,000	3,415
2016-02-02	3,345	3,430	3,345	3,415	322,700	3,415
2016-02-01	3,270	3,350	3,265	3,320	323,200	3,320
2016-01-29	3,260	3,265	3,180	3,255	417,000	3,255
2016-01-28	3,240	3,240	3,190	3,210	383,600	3,210
2016-01-27	3,225	3,255	3,185	3,240	330,300	3,240
2016-01-26	3,165	3,190	3,125	3,160	260,500	3,160
2016-01-25	3,230	3,245	3,145	3,185	283,000	3,185
2016-01-22	3,045	3,125	3,015	3,120	308,600	3,120
2016-01-21	3,035	3,095	2,957	2,957	307,300	2,957
2016-01-20	3,125	3,170	3,045	3,055	266,700	3,055
2016-01-19	3,140	3,185	3,110	3,130	285,100	3,130
2016-01-18	3,150	3,180	3,125	3,165	236,500	3,165
2016-01-15	3,215	3,260	3,195	3,205	351,900	3,205
2016-01-14	3,145	3,165	3,090	3,150	292,800	3,150
2016-01-13	3,185	3,220	3,155	3,205	276,000	3,205
2016-01-12	3,200	3,265	3,160	3,170	317,300	3,170
2016-01-08	3,245	3,330	3,205	3,250	449,300	3,250
2016-01-07	3,235	3,300	3,220	3,255	381,000	3,255
2016-01-06	3,250	3,310	3,240	3,285	230,700	3,285
2016-01-05	3,275	3,290	3,225	3,245	322,200	3,245
2016-01-04	3,330	3,385	3,290	3,305	204,500	3,305

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 [2016年度]

4540 (株)ツムラの時系列データ [2016年度]