4540 (株)ツムラの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,670	2,670	2,646	2,656.5	88,400	2,656.50
2023-12-28	2,671	2,679.5	2,649	2,657.5	79,700	2,657.50
2023-12-27	2,674	2,682.5	2,668	2,674.5	133,800	2,674.50
2023-12-26	2,660	2,668.5	2,653	2,667	95,000	2,667
2023-12-25	2,681	2,684	2,650	2,655	159,700	2,655
2023-12-22	2,631	2,656	2,630.5	2,656	125,000	2,656
2023-12-21	2,621.5	2,631.5	2,615	2,627	127,500	2,627
2023-12-20	2,628.5	2,646.5	2,618.5	2,631.5	180,400	2,631.50
2023-12-19	2,625.5	2,628	2,594	2,609	165,200	2,609
2023-12-18	2,600	2,628.5	2,580	2,625.5	178,200	2,625.50
2023-12-15	2,626.5	2,628	2,588	2,600.5	291,200	2,600.50
2023-12-14	2,650	2,659.5	2,627	2,633	115,400	2,633
2023-12-13	2,650.5	2,664	2,644	2,645.5	98,800	2,645.50
2023-12-12	2,689	2,691	2,658	2,661	97,800	2,661
2023-12-11	2,688	2,688	2,648	2,685.5	173,400	2,685.50
2023-12-08	2,673	2,687	2,660.5	2,667	171,300	2,667
2023-12-07	2,702	2,718	2,687.5	2,687.5	113,200	2,687.50
2023-12-06	2,720.5	2,731.5	2,694	2,723	151,400	2,723
2023-12-05	2,753.5	2,769	2,735.5	2,735.5	96,100	2,735.50
2023-12-04	2,762	2,799.5	2,746	2,763.5	194,500	2,763.50
2023-12-01	2,812.5	2,812.5	2,774	2,781	137,000	2,781
2023-11-30	2,795	2,800.5	2,770	2,795	128,200	2,795
2023-11-29	2,795	2,811.5	2,782.5	2,797.5	118,000	2,797.50
2023-11-28	2,770.5	2,787.5	2,752.5	2,787	100,400	2,787
2023-11-27	2,760	2,777	2,753	2,770.5	105,900	2,770.50
2023-11-24	2,730	2,755.5	2,722	2,755	99,300	2,755
2023-11-22	2,716.5	2,742.5	2,710	2,715	99,100	2,715
2023-11-21	2,689	2,732	2,661	2,716.5	157,800	2,716.50
2023-11-20	2,736	2,738.5	2,692.5	2,695.5	189,700	2,695.50
2023-11-17	2,705	2,739.5	2,700	2,736	189,900	2,736
2023-11-16	2,764	2,788	2,737	2,737	126,900	2,737
2023-11-15	2,808	2,821	2,790	2,792.5	137,100	2,792.50
2023-11-14	2,802	2,832.5	2,782.5	2,794.5	201,400	2,794.50
2023-11-13	2,822	2,822	2,794	2,802	119,600	2,802
2023-11-10	2,778.5	2,821.5	2,775	2,819.5	159,800	2,819.50
2023-11-09	2,782	2,800	2,726.5	2,778.5	196,800	2,778.50
2023-11-08	2,830	2,882	2,805	2,832	510,800	2,832
2023-11-07	2,748.5	2,748.5	2,707.5	2,717.5	132,700	2,717.50
2023-11-06	2,782.5	2,785	2,696.5	2,703	218,800	2,703
2023-11-02	2,726.5	2,755.5	2,708.5	2,753	289,600	2,753
2023-11-01	2,729	2,729	2,679	2,694.5	193,000	2,694.50
2023-10-31	2,644	2,697	2,636	2,697	163,100	2,697
2023-10-30	2,626	2,632	2,612	2,626.5	142,800	2,626.50
2023-10-27	2,628	2,656	2,606	2,653.5	168,900	2,653.50
2023-10-26	2,636	2,641.5	2,590.5	2,611	148,600	2,611
2023-10-25	2,650.5	2,657	2,621	2,622.5	146,900	2,622.50
2023-10-24	2,609.5	2,637	2,587	2,632.5	161,700	2,632.50
2023-10-23	2,617	2,636.5	2,611.5	2,624	151,800	2,624
2023-10-20	2,632.5	2,638.5	2,606	2,621	71,100	2,621
2023-10-19	2,605.5	2,630	2,601.5	2,625.5	77,100	2,625.50
2023-10-18	2,601	2,615.5	2,589	2,612	128,400	2,612
2023-10-17	2,603.5	2,610.5	2,585	2,601	114,300	2,601
2023-10-16	2,630	2,634.5	2,583	2,592	176,300	2,592
2023-10-13	2,701	2,702.5	2,631	2,633.5	171,400	2,633.50
2023-10-12	2,735	2,741.5	2,706.5	2,720	152,700	2,720
2023-10-11	2,772.5	2,781	2,756	2,756	124,300	2,756
2023-10-10	2,770	2,793	2,759.5	2,786.5	141,300	2,786.50
2023-10-06	2,742	2,777	2,732	2,763	150,900	2,763
2023-10-05	2,718	2,735	2,697.5	2,732.5	185,100	2,732.50
2023-10-04	2,700	2,748	2,690.5	2,721	275,600	2,721
2023-10-03	2,735	2,749	2,718	2,731.5	230,200	2,731.50
2023-10-02	2,795.5	2,800	2,734	2,734	200,700	2,734
2023-09-29	2,790	2,799	2,761	2,780	220,800	2,780
2023-09-28	2,790	2,819.5	2,773	2,808.5	201,400	2,808.50
2023-09-27	2,810	2,831.5	2,791.5	2,831.5	221,300	2,831.50
2023-09-26	2,790.5	2,848.5	2,782.5	2,827.5	305,300	2,827.50
2023-09-25	2,781.5	2,789	2,760.5	2,778.5	204,000	2,778.50
2023-09-22	2,744	2,765	2,742	2,755.5	126,300	2,755.50
2023-09-21	2,766	2,780.5	2,747.5	2,758	153,200	2,758
2023-09-20	2,780	2,792	2,766.5	2,770	166,200	2,770
2023-09-19	2,773.5	2,795	2,761	2,783	157,000	2,783
2023-09-15	2,789	2,790	2,756	2,773.5	236,600	2,773.50
2023-09-14	2,775	2,802	2,773.5	2,796	138,800	2,796
2023-09-13	2,760	2,770	2,746	2,762.5	99,000	2,762.50
2023-09-12	2,760	2,762.5	2,745	2,757	127,300	2,757
2023-09-11	2,736	2,754.5	2,724.5	2,749.5	145,400	2,749.50
2023-09-08	2,765.5	2,784.5	2,726	2,736	216,900	2,736
2023-09-07	2,784.5	2,785.5	2,755	2,767.5	156,600	2,767.50
2023-09-06	2,801	2,810.5	2,785.5	2,788	169,300	2,788
2023-09-05	2,783.5	2,801	2,775	2,801	178,100	2,801
2023-09-04	2,772	2,793	2,758.5	2,790	219,100	2,790
2023-09-01	2,748.5	2,775	2,742	2,772.5	167,700	2,772.50
2023-08-31	2,730	2,755	2,727	2,748.5	176,500	2,748.50
2023-08-30	2,737	2,746.5	2,721	2,733.5	105,000	2,733.50
2023-08-29	2,746	2,765	2,738	2,741.5	120,800	2,741.50
2023-08-28	2,756.5	2,770	2,738.5	2,746	190,600	2,746
2023-08-25	2,703	2,746.5	2,694	2,746.5	269,900	2,746.50
2023-08-24	2,668	2,692.5	2,663.5	2,689	160,200	2,689
2023-08-23	2,651	2,669	2,649	2,668	129,300	2,668
2023-08-22	2,622	2,664	2,618.5	2,659	248,200	2,659
2023-08-21	2,588	2,607	2,570	2,598.5	170,100	2,598.50
2023-08-18	2,586.5	2,596.5	2,573	2,578.5	118,000	2,578.50
2023-08-17	2,610.5	2,615	2,581	2,588.5	214,800	2,588.50
2023-08-16	2,631	2,631	2,613	2,620.5	153,300	2,620.50
2023-08-15	2,650	2,652	2,630.5	2,643	100,000	2,643
2023-08-14	2,648	2,668	2,638.5	2,653	158,000	2,653
2023-08-10	2,653	2,661	2,637	2,650.5	143,200	2,650.50
2023-08-09	2,639	2,667	2,627	2,661.5	125,000	2,661.50
2023-08-08	2,602	2,643	2,602	2,643	173,700	2,643
2023-08-07	2,596.5	2,625.5	2,592	2,600.5	208,100	2,600.50
2023-08-04	2,606	2,611.5	2,551	2,587.5	418,000	2,587.50
2023-08-03	2,651	2,660.5	2,635.5	2,640	261,300	2,640
2023-08-02	2,635	2,671	2,629	2,665	232,300	2,665
2023-08-01	2,659	2,667	2,641	2,664	256,100	2,664
2023-07-31	2,660	2,676	2,634.5	2,645.5	345,200	2,645.50
2023-07-28	2,609.5	2,629	2,588.5	2,623.5	306,700	2,623.50
2023-07-27	2,638.5	2,638.5	2,622	2,632.5	221,100	2,632.50
2023-07-26	2,650.5	2,650.5	2,632.5	2,645.5	134,000	2,645.50
2023-07-25	2,653.5	2,660	2,642	2,646	152,700	2,646
2023-07-24	2,665.5	2,667.5	2,637	2,653	233,700	2,653
2023-07-21	2,653	2,662	2,649	2,652	161,200	2,652
2023-07-20	2,659	2,659	2,637	2,646.5	166,800	2,646.50
2023-07-19	2,660	2,665	2,643	2,654.5	138,800	2,654.50
2023-07-18	2,641	2,658	2,623.5	2,630.5	234,100	2,630.50
2023-07-14	2,647	2,664	2,628	2,653	176,000	2,653
2023-07-13	2,652.5	2,660	2,638	2,646.5	156,200	2,646.50
2023-07-12	2,638	2,655.5	2,632.5	2,654	116,800	2,654
2023-07-11	2,660.5	2,666.5	2,622	2,633.5	192,700	2,633.50
2023-07-10	2,629.5	2,665.5	2,626	2,659.5	235,200	2,659.50
2023-07-07	2,634	2,648.5	2,623	2,638.5	170,300	2,638.50
2023-07-06	2,633	2,642.5	2,620	2,632.5	128,900	2,632.50
2023-07-05	2,620	2,643.5	2,619	2,643.5	161,900	2,643.50
2023-07-04	2,650	2,659.5	2,632	2,632	214,900	2,632
2023-07-03	2,680.5	2,694.5	2,661	2,664.5	108,300	2,664.50
2023-06-30	2,690.5	2,696	2,645.5	2,662.5	235,500	2,662.50
2023-06-29	2,700	2,723	2,689	2,696	213,600	2,696
2023-06-28	2,653	2,704	2,653	2,703.5	191,000	2,703.50
2023-06-27	2,680	2,680	2,646	2,653	129,900	2,653
2023-06-26	2,690	2,703.5	2,661	2,687	135,400	2,687
2023-06-23	2,707	2,718	2,685	2,688.5	151,600	2,688.50
2023-06-22	2,719.5	2,723	2,707	2,712.5	127,500	2,712.50
2023-06-21	2,731.5	2,731.5	2,695	2,708.5	286,300	2,708.50
2023-06-20	2,730	2,730	2,700.5	2,711.5	164,500	2,711.50
2023-06-19	2,735	2,744	2,714	2,733	132,700	2,733
2023-06-16	2,718.5	2,745.5	2,706.5	2,738	279,800	2,738
2023-06-15	2,715	2,747.5	2,701.5	2,726.5	210,100	2,726.50
2023-06-14	2,820	2,821	2,683.5	2,730	481,800	2,730
2023-06-13	2,824	2,844	2,820	2,820	217,200	2,820
2023-06-12	2,854	2,860	2,823	2,834	146,500	2,834
2023-06-09	2,828.5	2,842	2,820	2,836	224,500	2,836
2023-06-08	2,838	2,839	2,788.5	2,799.5	291,300	2,799.50
2023-06-07	2,851	2,862	2,820	2,843	188,500	2,843
2023-06-06	2,818	2,854.5	2,795	2,851.5	238,000	2,851.50
2023-06-05	2,846	2,846	2,793.5	2,816	215,700	2,816
2023-06-02	2,747	2,799	2,743	2,796	161,100	2,796
2023-06-01	2,771	2,787	2,761	2,765	121,600	2,765
2023-05-31	2,788	2,809	2,761	2,761	361,600	2,761
2023-05-30	2,841	2,859	2,803	2,813	116,400	2,813
2023-05-29	2,851	2,862	2,837	2,853	197,300	2,853
2023-05-26	2,851	2,852	2,822	2,832	180,600	2,832
2023-05-25	2,861	2,885	2,854	2,863	226,800	2,863
2023-05-24	2,867	2,884	2,859	2,866	201,800	2,866
2023-05-23	2,870	2,884	2,849	2,866	291,800	2,866
2023-05-22	2,794	2,827	2,780	2,820	237,200	2,820
2023-05-19	2,788	2,794	2,767	2,781	137,100	2,781
2023-05-18	2,818	2,833	2,797	2,798	217,500	2,798
2023-05-17	2,792	2,817	2,783	2,811	268,000	2,811
2023-05-16	2,766	2,790	2,755	2,790	165,100	2,790
2023-05-15	2,736	2,752	2,717	2,750	185,600	2,750
2023-05-12	2,680	2,717	2,672	2,717	201,900	2,717
2023-05-11	2,709	2,711	2,677	2,691	224,300	2,691
2023-05-10	2,652	2,699	2,649	2,690	457,900	2,690
2023-05-09	2,774	2,805	2,773	2,802	169,900	2,802
2023-05-08	2,752	2,775	2,751	2,769	127,600	2,769
2023-05-02	2,785	2,786	2,741	2,752	108,400	2,752
2023-05-01	2,777	2,785	2,759	2,769	137,400	2,769
2023-04-28	2,747	2,767	2,745	2,752	216,300	2,752
2023-04-27	2,713	2,716	2,693	2,714	128,800	2,714
2023-04-26	2,734	2,742	2,711	2,720	94,700	2,720
2023-04-25	2,739	2,765	2,737	2,747	132,000	2,747
2023-04-24	2,765	2,769	2,730	2,735	133,500	2,735
2023-04-21	2,719	2,756	2,714	2,746	237,200	2,746
2023-04-20	2,676	2,727	2,676	2,719	265,100	2,719
2023-04-19	2,664	2,676	2,658	2,672	182,600	2,672
2023-04-18	2,657	2,683	2,656	2,677	102,900	2,677
2023-04-17	2,668	2,677	2,646	2,660	146,600	2,660
2023-04-14	2,679	2,687	2,664	2,667	145,300	2,667
2023-04-13	2,650	2,660	2,641	2,657	85,200	2,657
2023-04-12	2,649	2,666	2,646	2,649	88,500	2,649
2023-04-11	2,643	2,661	2,643	2,644	133,800	2,644
2023-04-10	2,635	2,647	2,624	2,637	107,300	2,637
2023-04-07	2,658	2,666	2,626	2,626	120,500	2,626
2023-04-06	2,630	2,655	2,621	2,647	202,400	2,647
2023-04-05	2,680	2,685	2,636	2,636	139,700	2,636
2023-04-04	2,683	2,697	2,664	2,693	210,200	2,693
2023-04-03	2,643	2,679	2,638	2,672	306,900	2,672
2023-03-31	2,626	2,644	2,620	2,630	214,100	2,630
2023-03-30	2,633	2,633	2,610	2,625	231,800	2,625
2023-03-29	2,620	2,650	2,612	2,648	268,100	2,648
2023-03-28	2,620	2,627	2,604	2,613	146,200	2,613
2023-03-27	2,619	2,625	2,604	2,619	158,800	2,619
2023-03-24	2,575	2,609	2,567	2,605	133,900	2,605
2023-03-23	2,577	2,584	2,556	2,580	176,200	2,580
2023-03-22	2,596	2,614	2,577	2,588	251,500	2,588
2023-03-20	2,599	2,606	2,577	2,578	169,600	2,578
2023-03-17	2,628	2,637	2,614	2,614	221,800	2,614
2023-03-16	2,597	2,631	2,593	2,625	218,100	2,625
2023-03-15	2,600	2,623	2,595	2,611	150,100	2,611
2023-03-14	2,597	2,611	2,583	2,595	294,300	2,595
2023-03-13	2,616	2,623	2,605	2,620	202,000	2,620
2023-03-10	2,644	2,665	2,644	2,648	201,000	2,648
2023-03-09	2,642	2,675	2,639	2,675	216,100	2,675
2023-03-08	2,625	2,636	2,612	2,632	258,800	2,632
2023-03-07	2,602	2,627	2,601	2,627	275,800	2,627
2023-03-06	2,601	2,607	2,587	2,602	289,000	2,602
2023-03-03	2,570	2,594	2,569	2,591	235,100	2,591
2023-03-02	2,560	2,586	2,553	2,569	203,300	2,569
2023-03-01	2,564	2,564	2,536	2,546	633,200	2,546
2023-02-28	2,605	2,611	2,590	2,591	328,800	2,591
2023-02-27	2,607	2,611	2,590	2,607	315,800	2,607
2023-02-24	2,610	2,611	2,591	2,608	277,700	2,608
2023-02-22	2,635	2,639	2,610	2,611	201,200	2,611
2023-02-21	2,630	2,644	2,620	2,643	177,300	2,643
2023-02-20	2,633	2,646	2,622	2,630	187,100	2,630
2023-02-17	2,601	2,619	2,596	2,615	266,600	2,615
2023-02-16	2,615	2,619	2,599	2,609	271,600	2,609
2023-02-15	2,620	2,621	2,601	2,607	199,400	2,607
2023-02-14	2,619	2,627	2,610	2,620	113,200	2,620
2023-02-13	2,615	2,615	2,601	2,607	204,100	2,607
2023-02-10	2,623	2,627	2,610	2,614	242,200	2,614
2023-02-09	2,632	2,645	2,622	2,630	234,800	2,630
2023-02-08	2,627	2,663	2,627	2,652	227,800	2,652
2023-02-07	2,617	2,632	2,610	2,616	314,000	2,616
2023-02-06	2,639	2,647	2,610	2,626	584,100	2,626
2023-02-03	2,724	2,727	2,701	2,711	166,100	2,711
2023-02-02	2,756	2,759	2,726	2,727	124,100	2,727
2023-02-01	2,798	2,799	2,755	2,758	113,900	2,758
2023-01-31	2,748	2,779	2,748	2,770	202,400	2,770
2023-01-30	2,760	2,773	2,737	2,741	213,700	2,741
2023-01-27	2,761	2,772	2,753	2,757	149,100	2,757
2023-01-26	2,761	2,773	2,749	2,760	138,700	2,760
2023-01-25	2,750	2,762	2,737	2,753	140,500	2,753
2023-01-24	2,732	2,750	2,722	2,750	164,100	2,750
2023-01-23	2,718	2,732	2,697	2,728	179,500	2,728
2023-01-20	2,715	2,715	2,689	2,702	138,900	2,702
2023-01-19	2,690	2,706	2,677	2,703	160,900	2,703
2023-01-18	2,689	2,728	2,687	2,715	160,400	2,715
2023-01-17	2,701	2,713	2,670	2,685	134,600	2,685
2023-01-16	2,689	2,720	2,682	2,701	113,400	2,701
2023-01-13	2,695	2,716	2,690	2,694	203,900	2,694
2023-01-12	2,725	2,731	2,701	2,710	175,000	2,710
2023-01-11	2,730	2,740	2,705	2,707	142,200	2,707
2023-01-10	2,739	2,752	2,706	2,706	160,500	2,706
2023-01-06	2,752	2,772	2,738	2,745	181,900	2,745
2023-01-05	2,812	2,812	2,778	2,779	155,300	2,779
2023-01-04	2,870	2,885	2,814	2,820	201,000	2,820

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 [2023年度]

4540 (株)ツムラの時系列データ [2023年度]