4540 (株)ツムラの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	3,145	3,145	3,090	3,100	110,600	3,100
2020-12-29	3,065	3,145	3,055	3,145	132,300	3,145
2020-12-28	3,085	3,115	3,045	3,065	120,400	3,065
2020-12-25	3,060	3,095	3,055	3,070	81,200	3,070
2020-12-24	3,080	3,100	3,035	3,045	145,600	3,045
2020-12-23	3,120	3,140	3,080	3,090	166,100	3,090
2020-12-22	3,180	3,180	3,095	3,115	161,400	3,115
2020-12-21	3,250	3,250	3,180	3,195	112,000	3,195
2020-12-18	3,205	3,250	3,205	3,235	164,700	3,235
2020-12-17	3,290	3,290	3,235	3,255	128,900	3,255
2020-12-16	3,330	3,330	3,250	3,265	106,500	3,265
2020-12-15	3,290	3,320	3,255	3,300	130,500	3,300
2020-12-14	3,300	3,345	3,295	3,310	91,300	3,310
2020-12-11	3,290	3,350	3,290	3,330	168,300	3,330
2020-12-10	3,215	3,280	3,210	3,270	156,500	3,270
2020-12-09	3,230	3,245	3,180	3,235	120,000	3,235
2020-12-08	3,125	3,185	3,120	3,170	128,600	3,170
2020-12-07	3,150	3,150	3,115	3,120	90,500	3,120
2020-12-04	3,100	3,125	3,080	3,120	88,500	3,120
2020-12-03	3,100	3,115	3,050	3,095	135,300	3,095
2020-12-02	3,130	3,140	3,070	3,090	169,400	3,090
2020-12-01	3,105	3,125	3,060	3,105	169,800	3,105
2020-11-30	3,205	3,210	3,040	3,045	215,500	3,045
2020-11-27	3,150	3,200	3,135	3,190	216,300	3,190
2020-11-26	3,155	3,170	3,120	3,155	193,900	3,155
2020-11-25	3,240	3,240	3,175	3,185	153,000	3,185
2020-11-24	3,235	3,250	3,195	3,235	208,100	3,235
2020-11-20	3,270	3,290	3,260	3,280	139,300	3,280
2020-11-19	3,330	3,330	3,275	3,295	162,100	3,295
2020-11-18	3,335	3,345	3,295	3,330	150,000	3,330
2020-11-17	3,345	3,360	3,295	3,350	120,600	3,350
2020-11-16	3,340	3,390	3,310	3,370	166,700	3,370
2020-11-13	3,380	3,380	3,310	3,355	147,300	3,355
2020-11-12	3,375	3,390	3,335	3,380	132,400	3,380
2020-11-11	3,390	3,390	3,335	3,360	184,100	3,360
2020-11-10	3,425	3,440	3,335	3,335	186,600	3,335
2020-11-09	3,390	3,410	3,365	3,375	127,800	3,375
2020-11-06	3,300	3,385	3,285	3,365	213,300	3,365
2020-11-05	3,230	3,265	3,215	3,255	184,300	3,255
2020-11-04	3,165	3,200	3,130	3,200	243,400	3,200
2020-11-02	3,095	3,135	3,075	3,095	110,200	3,095
2020-10-30	3,110	3,115	3,060	3,065	122,200	3,065
2020-10-29	3,095	3,130	3,095	3,110	73,000	3,110
2020-10-28	3,075	3,110	3,055	3,105	88,000	3,105
2020-10-27	3,125	3,125	3,075	3,110	73,300	3,110
2020-10-26	3,145	3,180	3,115	3,135	72,400	3,135
2020-10-23	3,155	3,170	3,150	3,155	67,800	3,155
2020-10-22	3,185	3,195	3,155	3,165	94,000	3,165
2020-10-21	3,215	3,260	3,215	3,220	122,600	3,220
2020-10-20	3,225	3,230	3,200	3,200	128,100	3,200
2020-10-19	3,180	3,240	3,170	3,210	161,600	3,210
2020-10-16	3,130	3,170	3,120	3,155	153,200	3,155
2020-10-15	3,235	3,240	3,185	3,200	150,600	3,200
2020-10-14	3,270	3,305	3,260	3,270	170,500	3,270
2020-10-13	3,300	3,325	3,270	3,310	136,900	3,310
2020-10-12	3,310	3,315	3,265	3,300	140,400	3,300
2020-10-09	3,335	3,365	3,295	3,340	156,900	3,340
2020-10-08	3,340	3,350	3,295	3,335	160,000	3,335
2020-10-07	3,310	3,350	3,290	3,335	193,200	3,335
2020-10-06	3,305	3,365	3,290	3,340	164,500	3,340
2020-10-05	3,305	3,350	3,285	3,305	149,900	3,305
2020-10-02	3,275	3,285	3,210	3,250	293,300	3,250
2020-09-30	3,360	3,360	3,275	3,275	202,800	3,275
2020-09-29	3,335	3,350	3,265	3,340	203,500	3,340
2020-09-28	3,325	3,375	3,320	3,370	297,400	3,370
2020-09-25	3,300	3,350	3,280	3,290	297,600	3,290
2020-09-24	3,270	3,325	3,260	3,280	231,200	3,280
2020-09-23	3,250	3,350	3,225	3,285	237,000	3,285
2020-09-18	3,325	3,375	3,275	3,350	313,600	3,350
2020-09-17	3,275	3,345	3,260	3,330	226,700	3,330
2020-09-16	3,245	3,310	3,235	3,290	295,700	3,290
2020-09-15	3,250	3,250	3,195	3,240	190,600	3,240
2020-09-14	3,230	3,250	3,175	3,210	202,300	3,210
2020-09-11	3,165	3,230	3,165	3,210	309,500	3,210
2020-09-10	3,000	3,130	2,993	3,095	245,700	3,095
2020-09-09	2,905	2,983	2,905	2,979	233,100	2,979
2020-09-08	2,908	2,940	2,892	2,940	91,200	2,940
2020-09-07	2,887	2,922	2,886	2,904	156,800	2,904
2020-09-04	2,880	2,899	2,864	2,893	160,000	2,893
2020-09-03	2,951	2,964	2,918	2,928	211,600	2,928
2020-09-02	2,889	2,941	2,888	2,941	249,900	2,941
2020-09-01	3,010	3,010	2,960	2,980	128,400	2,980
2020-08-31	3,015	3,045	2,998	3,010	111,200	3,010
2020-08-28	3,010	3,040	2,963	2,989	135,300	2,989
2020-08-27	2,998	3,020	2,985	2,997	98,900	2,997
2020-08-26	2,975	2,990	2,947	2,983	92,900	2,983
2020-08-25	3,035	3,040	2,985	3,005	129,300	3,005
2020-08-24	2,969	2,998	2,949	2,988	87,900	2,988
2020-08-21	2,978	2,997	2,968	2,977	123,800	2,977
2020-08-20	2,919	2,979	2,914	2,971	178,700	2,971
2020-08-19	2,909	2,936	2,900	2,933	85,800	2,933
2020-08-18	2,900	2,930	2,877	2,915	100,300	2,915
2020-08-17	2,903	2,910	2,877	2,881	77,500	2,881
2020-08-14	2,943	2,943	2,912	2,913	128,500	2,913
2020-08-13	2,983	2,985	2,942	2,972	205,400	2,972
2020-08-12	2,890	2,946	2,862	2,924	169,800	2,924
2020-08-11	2,870	2,895	2,847	2,891	138,300	2,891
2020-08-07	2,925	2,984	2,853	2,855	260,800	2,855
2020-08-06	2,863	2,902	2,802	2,900	356,800	2,900
2020-08-05	2,728	2,758	2,695	2,738	167,200	2,738
2020-08-04	2,727	2,766	2,716	2,728	134,200	2,728
2020-08-03	2,679	2,714	2,660	2,703	99,500	2,703
2020-07-31	2,701	2,716	2,630	2,631	132,200	2,631
2020-07-30	2,734	2,755	2,721	2,727	113,700	2,727
2020-07-29	2,729	2,740	2,701	2,730	218,100	2,730
2020-07-28	2,760	2,777	2,721	2,730	132,300	2,730
2020-07-27	2,753	2,758	2,720	2,754	224,500	2,754
2020-07-22	2,766	2,840	2,757	2,810	280,300	2,810
2020-07-21	2,766	2,768	2,744	2,758	142,700	2,758
2020-07-20	2,754	2,768	2,738	2,765	111,400	2,765
2020-07-17	2,747	2,758	2,713	2,738	225,300	2,738
2020-07-16	2,774	2,782	2,728	2,736	154,100	2,736
2020-07-15	2,794	2,800	2,759	2,782	218,700	2,782
2020-07-14	2,829	2,829	2,779	2,779	85,500	2,779
2020-07-13	2,787	2,824	2,768	2,817	102,700	2,817
2020-07-10	2,760	2,787	2,754	2,758	248,500	2,758
2020-07-09	2,740	2,778	2,713	2,759	159,800	2,759
2020-07-08	2,780	2,823	2,746	2,747	238,700	2,747
2020-07-07	2,770	2,770	2,731	2,758	206,200	2,758
2020-07-06	2,795	2,826	2,788	2,805	137,100	2,805
2020-07-03	2,795	2,796	2,761	2,780	121,900	2,780
2020-07-02	2,743	2,808	2,743	2,772	281,700	2,772
2020-07-01	2,821	2,839	2,709	2,716	206,900	2,716
2020-06-30	2,850	2,859	2,817	2,820	156,000	2,820
2020-06-29	2,850	2,864	2,838	2,843	181,900	2,843
2020-06-26	2,879	2,896	2,851	2,882	172,600	2,882
2020-06-25	2,816	2,851	2,788	2,840	273,800	2,840
2020-06-24	2,882	2,882	2,839	2,842	172,200	2,842
2020-06-23	2,912	2,920	2,850	2,905	164,600	2,905
2020-06-22	2,902	2,927	2,883	2,899	98,900	2,899
2020-06-19	2,911	2,911	2,854	2,889	450,900	2,889
2020-06-18	2,917	2,929	2,897	2,912	147,500	2,912
2020-06-17	2,915	2,934	2,906	2,907	151,900	2,907
2020-06-16	2,863	2,913	2,834	2,897	290,700	2,897
2020-06-15	2,827	2,937	2,825	2,871	215,600	2,871
2020-06-12	2,873	2,900	2,841	2,851	261,900	2,851
2020-06-11	2,923	2,960	2,922	2,940	136,100	2,940
2020-06-10	2,920	2,941	2,905	2,930	162,000	2,930
2020-06-09	2,955	2,964	2,938	2,939	156,800	2,939
2020-06-08	2,997	2,998	2,924	2,933	183,900	2,933
2020-06-05	2,991	3,025	2,971	2,996	233,400	2,996
2020-06-04	2,985	3,010	2,957	3,010	182,100	3,010
2020-06-03	3,025	3,035	2,983	2,996	101,500	2,996
2020-06-02	2,999	2,999	2,963	2,989	143,200	2,989
2020-06-01	2,983	2,991	2,933	2,977	214,400	2,977
2020-05-29	2,938	3,035	2,938	2,996	337,100	2,996
2020-05-28	2,870	2,916	2,848	2,916	210,100	2,916
2020-05-27	2,842	2,891	2,811	2,881	233,000	2,881
2020-05-26	2,850	2,860	2,816	2,852	151,000	2,852
2020-05-25	2,809	2,830	2,781	2,830	171,000	2,830
2020-05-22	2,833	2,834	2,786	2,788	164,100	2,788
2020-05-21	2,833	2,834	2,777	2,823	218,700	2,823
2020-05-20	2,782	2,860	2,781	2,846	232,100	2,846
2020-05-19	2,885	2,885	2,827	2,860	160,200	2,860
2020-05-18	2,812	2,861	2,799	2,828	173,700	2,828
2020-05-15	2,797	2,815	2,763	2,781	190,500	2,781
2020-05-14	2,847	2,869	2,793	2,799	221,200	2,799
2020-05-13	2,822	2,856	2,816	2,821	334,000	2,821
2020-05-12	2,862	2,921	2,862	2,864	299,000	2,864
2020-05-11	3,000	3,020	2,932	2,950	204,200	2,950
2020-05-08	2,975	3,015	2,888	2,908	254,600	2,908
2020-05-07	2,900	2,930	2,883	2,923	270,900	2,923
2020-05-01	2,925	2,966	2,908	2,940	261,300	2,940
2020-04-30	3,085	3,085	2,968	2,984	268,600	2,984
2020-04-28	2,978	3,020	2,959	3,010	164,000	3,010
2020-04-27	2,985	2,991	2,945	2,983	182,400	2,983
2020-04-24	2,965	2,970	2,917	2,942	263,900	2,942
2020-04-23	2,919	2,956	2,886	2,950	202,800	2,950
2020-04-22	2,852	2,912	2,835	2,897	217,200	2,897
2020-04-21	2,882	2,902	2,851	2,858	180,700	2,858
2020-04-20	2,900	2,934	2,830	2,881	182,500	2,881
2020-04-17	2,934	2,935	2,855	2,900	163,900	2,900
2020-04-16	2,872	2,915	2,861	2,907	225,100	2,907
2020-04-15	2,881	2,898	2,818	2,852	265,500	2,852
2020-04-14	2,855	2,880	2,847	2,861	159,300	2,861
2020-04-13	2,817	2,849	2,771	2,840	157,600	2,840
2020-04-10	2,812	2,889	2,766	2,876	217,900	2,876
2020-04-09	2,840	2,850	2,759	2,814	228,900	2,814
2020-04-08	2,794	2,866	2,785	2,841	324,700	2,841
2020-04-07	2,755	2,796	2,719	2,782	276,800	2,782
2020-04-06	2,693	2,728	2,648	2,709	276,800	2,709
2020-04-03	2,661	2,715	2,614	2,643	192,800	2,643
2020-04-02	2,640	2,697	2,607	2,640	270,300	2,640
2020-04-01	2,714	2,755	2,606	2,625	319,800	2,625
2020-03-31	2,822	2,856	2,738	2,752	392,200	2,752
2020-03-30	2,776	2,804	2,705	2,804	408,900	2,804
2020-03-27	2,777	2,798	2,690	2,798	559,700	2,798
2020-03-26	2,614	2,761	2,583	2,727	507,000	2,727
2020-03-25	2,694	2,694	2,582	2,611	541,100	2,611
2020-03-24	2,702	2,760	2,606	2,678	398,700	2,678
2020-03-23	2,655	2,697	2,550	2,652	559,300	2,652
2020-03-19	2,573	2,608	2,477	2,608	512,900	2,608
2020-03-18	2,488	2,548	2,374	2,386	449,200	2,386
2020-03-17	2,260	2,480	2,189	2,438	699,000	2,438
2020-03-16	2,404	2,448	2,283	2,286	553,200	2,286
2020-03-13	2,409	2,475	2,264	2,395	550,200	2,395
2020-03-12	2,574	2,589	2,476	2,509	354,900	2,509
2020-03-11	2,605	2,675	2,600	2,624	649,300	2,624
2020-03-10	2,498	2,592	2,403	2,568	338,600	2,568
2020-03-09	2,566	2,567	2,490	2,521	234,500	2,521
2020-03-06	2,652	2,660	2,600	2,616	200,800	2,616
2020-03-05	2,712	2,712	2,667	2,683	219,800	2,683
2020-03-04	2,599	2,683	2,594	2,640	369,100	2,640
2020-03-03	2,674	2,689	2,617	2,633	508,900	2,633
2020-03-02	2,526	2,615	2,510	2,602	337,300	2,602
2020-02-28	2,519	2,542	2,483	2,516	433,700	2,516
2020-02-27	2,615	2,621	2,568	2,579	280,800	2,579
2020-02-26	2,626	2,634	2,603	2,630	585,100	2,630
2020-02-25	2,688	2,699	2,650	2,656	420,800	2,656
2020-02-21	2,796	2,833	2,792	2,806	231,200	2,806
2020-02-20	2,798	2,819	2,791	2,803	236,900	2,803
2020-02-19	2,838	2,845	2,805	2,814	199,900	2,814
2020-02-18	2,861	2,867	2,811	2,811	202,000	2,811
2020-02-17	2,913	2,913	2,854	2,861	299,300	2,861
2020-02-14	2,952	2,964	2,937	2,959	338,900	2,959
2020-02-13	2,960	2,991	2,937	2,962	279,400	2,962
2020-02-12	3,060	3,115	3,050	3,085	245,800	3,085
2020-02-10	2,997	3,040	2,997	3,030	113,200	3,030
2020-02-07	3,115	3,115	3,065	3,085	110,600	3,085
2020-02-06	3,050	3,135	3,040	3,120	250,900	3,120
2020-02-05	2,993	3,020	2,975	2,998	200,200	2,998
2020-02-04	2,938	2,976	2,930	2,966	244,400	2,966
2020-02-03	2,986	2,987	2,953	2,964	238,200	2,964
2020-01-31	2,998	3,020	2,997	3,000	220,500	3,000
2020-01-30	2,985	3,000	2,975	2,979	252,100	2,979
2020-01-29	3,015	3,040	3,005	3,035	178,300	3,035
2020-01-28	3,035	3,040	3,005	3,015	209,200	3,015
2020-01-27	3,095	3,095	3,060	3,070	142,100	3,070
2020-01-24	3,145	3,155	3,125	3,140	117,600	3,140
2020-01-23	3,155	3,165	3,125	3,155	120,900	3,155
2020-01-22	3,140	3,170	3,130	3,160	124,500	3,160
2020-01-21	3,160	3,165	3,130	3,135	115,600	3,135
2020-01-20	3,195	3,200	3,175	3,180	101,300	3,180
2020-01-17	3,245	3,250	3,200	3,210	132,200	3,210
2020-01-16	3,270	3,270	3,205	3,210	132,000	3,210
2020-01-15	3,205	3,240	3,200	3,210	195,900	3,210
2020-01-14	3,200	3,205	3,155	3,175	203,700	3,175
2020-01-10	3,185	3,210	3,180	3,190	128,400	3,190
2020-01-09	3,170	3,180	3,155	3,160	86,100	3,160
2020-01-08	3,140	3,150	3,070	3,130	199,500	3,130
2020-01-07	3,160	3,210	3,140	3,200	201,600	3,200
2020-01-06	3,140	3,150	3,115	3,135	225,800	3,135

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 [2020年度]

4540 (株)ツムラの時系列データ [2020年度]