日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ツムラ(4540)の株価時系列情報

ツムラ(4540)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1983/12/28 2,080 2,100 2,080 2,080 28,000
1983/12/27 2,100 2,110 2,080 2,080 45,000
1983/12/26 2,100 2,130 2,100 2,100 43,000
1983/12/24 2,100 2,100 2,080 2,100 26,000
1983/12/23 2,100 2,110 2,090 2,100 42,000
1983/12/22 2,140 2,150 2,080 2,080 65,000
1983/12/21 2,100 2,160 2,100 2,140 104,000
1983/12/20 2,080 2,110 2,050 2,100 46,000
1983/12/19 1,990 2,040 1,990 2,040 45,000
1983/12/17 1,990 2,000 1,990 1,990 34,000
1983/12/16 1,980 2,000 1,960 1,980 67,000
1983/12/15 1,950 1,990 1,950 1,950 53,000
1983/12/14 1,940 1,950 1,940 1,940 61,000
1983/12/13 1,970 1,970 1,930 1,950 151,000
1983/12/12 2,000 2,000 1,990 1,990 52,000
1983/12/09 2,000 2,010 1,990 2,000 124,000
1983/12/08 2,010 2,010 2,000 2,010 40,000
1983/12/07 2,000 2,000 2,000 2,000 36,000
1983/12/06 2,010 2,010 2,000 2,000 101,000
1983/12/03 2,010 2,010 2,000 2,000 48,000
1983/12/02 2,000 2,020 2,000 2,010 48,000
1983/12/01 2,000 2,010 2,000 2,000 66,000
1983/11/30 2,010 2,010 2,000 2,000 11,000
1983/11/29 2,010 2,020 2,010 2,010 29,000
1983/11/28 2,030 2,030 2,020 2,020 28,000
1983/11/26 2,010 2,030 2,010 2,030 28,000
1983/11/25 2,010 2,020 2,000 2,010 45,000
1983/11/24 2,010 2,020 2,000 2,000 142,000
1983/11/22 2,020 2,030 2,020 2,020 41,000
1983/11/21 2,020 2,030 2,020 2,030 23,000
1983/11/19 2,010 2,020 2,010 2,020 47,000
1983/11/18 2,020 2,030 2,010 2,010 43,000
1983/11/17 2,020 2,030 2,010 2,030 46,000
1983/11/16 2,010 2,030 2,010 2,010 61,000
1983/11/15 2,020 2,030 2,010 2,030 32,000
1983/11/14 2,030 2,030 2,010 2,010 26,000
1983/11/11 2,000 2,030 2,000 2,030 58,000
1983/11/10 2,040 2,040 2,000 2,030 31,000
1983/11/09 2,040 2,050 2,030 2,030 88,000
1983/11/08 2,040 2,050 2,030 2,030 67,000
1983/11/07 2,040 2,050 2,030 2,040 56,000
1983/11/05 2,040 2,040 2,030 2,040 37,000
1983/11/04 2,010 2,040 2,010 2,040 49,000
1983/11/02 2,000 2,040 2,000 2,020 86,000
1983/11/01 2,040 2,040 1,980 1,980 92,000
1983/10/31 2,070 2,080 2,060 2,080 42,000
1983/10/29 2,090 2,090 2,050 2,080 160,000
1983/10/28 1,970 2,100 1,970 2,090 126,000
1983/10/27 1,930 1,950 1,930 1,950 159,000
1983/10/26 1,930 1,950 1,930 1,930 117,000
1983/10/25 1,940 1,950 1,930 1,940 207,000
1983/10/24 1,950 1,970 1,930 1,940 219,000
1983/10/22 1,950 1,960 1,940 1,950 201,000
1983/10/21 1,950 1,960 1,930 1,950 337,000
1983/10/20 2,020 2,020 1,930 1,990 313,000
1983/10/19 2,080 2,080 2,030 2,030 146,000
1983/10/18 2,100 2,110 2,070 2,080 187,000
1983/10/17 2,090 2,090 2,060 2,070 94,000
1983/10/15 2,090 2,100 2,050 2,100 72,000
1983/10/14 2,200 2,200 2,120 2,120 58,000
1983/10/13 2,200 2,210 2,200 2,200 97,000
1983/10/12 2,230 2,230 2,200 2,200 139,000
1983/10/11 2,230 2,240 2,230 2,230 28,000
1983/10/07 2,230 2,250 2,230 2,250 77,000
1983/10/06 2,230 2,240 2,220 2,220 63,000
1983/10/05 2,230 2,240 2,230 2,240 39,000
1983/10/04 2,230 2,260 2,230 2,240 28,000
1983/10/03 2,250 2,260 2,240 2,260 42,000
1983/10/01 2,250 2,250 2,220 2,250 39,000
1983/09/30 2,210 2,300 2,200 2,300 57,000
1983/09/29 2,220 2,250 2,210 2,220 47,000
1983/09/28 2,250 2,260 2,210 2,250 57,000
1983/09/27 2,260 2,270 2,250 2,260 73,000
1983/09/26 2,270 2,270 2,250 2,260 82,000
1983/09/24 2,260 2,280 2,250 2,250 73,000
1983/09/22 2,300 2,310 2,300 2,300 89,000
1983/09/21 2,310 2,330 2,300 2,300 75,000
1983/09/20 2,310 2,330 2,300 2,300 42,000
1983/09/19 2,290 2,300 2,290 2,300 68,000
1983/09/17 2,290 2,300 2,250 2,250 63,000
1983/09/16 2,300 2,320 2,280 2,290 71,000
1983/09/14 2,310 2,320 2,300 2,300 65,000
1983/09/13 2,330 2,330 2,310 2,310 126,000
1983/09/12 2,330 2,350 2,330 2,330 70,000
1983/09/09 2,310 2,360 2,310 2,320 104,000
1983/09/08 2,300 2,300 2,300 2,300 68,000
1983/09/07 2,380 2,380 2,300 2,300 194,000
1983/09/06 2,350 2,390 2,340 2,370 56,000
1983/09/05 2,300 2,390 2,300 2,340 90,000
1983/09/03 2,290 2,300 2,260 2,300 93,000
1983/09/02 2,310 2,320 2,290 2,290 143,000
1983/09/01 2,340 2,340 2,300 2,300 222,000
1983/08/31 2,390 2,390 2,310 2,340 251,000
1983/08/30 2,390 2,440 2,390 2,400 268,000
1983/08/29 2,320 2,390 2,320 2,380 367,000
1983/08/27 2,580 2,590 2,550 2,560 109,000
1983/08/26 2,530 2,620 2,520 2,590 200,000
1983/08/25 2,560 2,590 2,540 2,540 220,000
1983/08/24 2,600 2,600 2,520 2,550 293,000
1983/08/23 2,630 2,650 2,580 2,620 306,000
1983/08/22 2,680 2,720 2,610 2,650 564,000
1983/08/20 2,640 2,680 2,610 2,660 716,000
1983/08/19 2,510 2,670 2,490 2,670 1,018,000
1983/08/18 2,490 2,520 2,450 2,450 882,000
1983/08/17 2,380 2,470 2,380 2,460 734,000
1983/08/16 2,410 2,410 2,380 2,400 239,000
1983/08/15 2,380 2,410 2,370 2,400 171,000
1983/08/12 2,330 2,390 2,330 2,390 296,000
1983/08/11 2,320 2,340 2,300 2,300 88,000
1983/08/10 2,330 2,350 2,300 2,320 154,000
1983/08/09 2,350 2,370 2,210 2,300 166,000
1983/08/08 2,400 2,410 2,380 2,390 189,000
1983/08/06 2,400 2,410 2,370 2,400 369,000
1983/08/05 2,360 2,430 2,350 2,410 904,000
1983/08/04 2,310 2,360 2,280 2,330 594,000
1983/08/03 2,300 2,330 2,220 2,290 405,000
1983/08/02 2,290 2,300 2,250 2,300 249,000
1983/08/01 2,280 2,280 2,230 2,230 125,000
1983/07/30 2,210 2,220 2,200 2,200 71,000
1983/07/29 2,220 2,220 2,200 2,220 41,000
1983/07/28 2,220 2,230 2,200 2,200 139,000
1983/07/27 2,240 2,240 2,220 2,220 144,000
1983/07/26 2,260 2,280 2,250 2,250 128,000
1983/07/25 2,290 2,290 2,250 2,270 157,000
1983/07/23 2,290 2,290 2,270 2,270 84,000
1983/07/22 2,280 2,300 2,280 2,280 225,000
1983/07/21 2,310 2,310 2,270 2,310 259,000
1983/07/20 2,290 2,330 2,290 2,300 372,000
1983/07/19 2,250 2,280 2,230 2,270 241,000
1983/07/18 2,260 2,290 2,250 2,250 125,000
1983/07/15 2,310 2,310 2,280 2,300 318,000
1983/07/14 2,300 2,330 2,280 2,320 392,000
1983/07/13 2,250 2,270 2,230 2,250 165,000
1983/07/12 2,290 2,290 2,210 2,210 227,000
1983/07/11 2,320 2,320 2,280 2,300 196,000
1983/07/09 2,330 2,350 2,290 2,330 575,000
1983/07/08 2,220 2,320 2,220 2,320 397,000
1983/07/07 2,180 2,280 2,180 2,200 249,000
1983/07/06 2,200 2,230 2,160 2,160 177,000
1983/07/05 2,260 2,280 2,200 2,200 246,000
1983/07/04 2,300 2,310 2,260 2,270 231,000
1983/07/02 2,290 2,310 2,250 2,310 397,000
1983/07/01 2,300 2,320 2,270 2,300 967,000
1983/06/30 2,210 2,260 2,200 2,230 754,000
1983/06/29 2,160 2,200 2,160 2,200 150,000
1983/06/28 2,220 2,230 2,180 2,180 361,000
1983/06/27 2,180 2,220 2,180 2,210 175,000
1983/06/25 2,170 2,190 2,170 2,170 107,000
1983/06/24 2,220 2,230 2,170 2,170 399,000
1983/06/23 2,150 2,240 2,150 2,220 489,000
1983/06/22 2,070 2,120 2,070 2,110 284,000
1983/06/21 2,080 2,100 2,070 2,070 171,000
1983/06/20 2,070 2,100 2,050 2,080 182,000
1983/06/17 2,150 2,170 2,120 2,150 424,000
1983/06/16 2,220 2,270 2,180 2,200 1,129,000
1983/06/15 2,140 2,230 2,140 2,220 827,000
1983/06/14 2,120 2,150 2,100 2,150 503,000
1983/06/13 2,250 2,280 2,170 2,200 1,110,000
1983/06/11 2,250 2,250 2,250 2,250 1,300,000
1983/06/10 1,870 1,950 1,870 1,950 375,000
1983/06/09 1,870 1,880 1,850 1,870 90,000
1983/06/08 1,860 1,880 1,860 1,880 92,000
1983/06/07 1,840 1,890 1,840 1,890 156,000
1983/06/06 1,840 1,880 1,830 1,880 117,000
1983/06/04 1,840 1,850 1,830 1,830 63,000
1983/06/03 1,880 1,890 1,860 1,860 75,000
1983/06/02 1,880 1,890 1,870 1,890 152,000
1983/06/01 1,910 1,910 1,900 1,900 220,000
1983/05/31 1,930 1,940 1,910 1,910 290,000
1983/05/30 1,910 1,940 1,910 1,930 156,000
1983/05/28 1,920 1,930 1,920 1,920 112,000
1983/05/27 1,930 1,930 1,920 1,920 72,000
1983/05/26 1,930 1,930 1,910 1,910 255,000
1983/05/25 1,940 1,950 1,930 1,940 171,000
1983/05/24 1,950 1,960 1,930 1,940 413,000
1983/05/23 1,960 1,960 1,940 1,940 187,000
1983/05/20 1,950 1,970 1,940 1,970 194,000
1983/05/19 1,950 1,980 1,940 1,970 243,000
1983/05/18 1,950 1,980 1,950 1,960 126,000
1983/05/17 1,970 1,970 1,940 1,970 111,000
1983/05/16 1,970 2,000 1,970 2,000 67,000
1983/05/14 1,940 1,990 1,940 1,970 92,000
1983/05/13 1,950 1,970 1,940 1,950 214,000
1983/05/12 1,960 1,980 1,960 1,970 89,000
1983/05/11 2,050 2,060 2,000 2,040 171,000
1983/05/10 2,040 2,120 2,040 2,040 283,000
1983/05/09 2,040 2,060 2,040 2,060 79,000
1983/05/07 2,000 2,020 2,000 2,020 66,000
1983/05/06 2,020 2,030 2,000 2,000 104,000
1983/05/04 2,030 2,060 1,990 2,040 137,000
1983/05/02 2,130 2,130 2,070 2,110 56,000
1983/04/30 2,100 2,140 2,080 2,140 141,000
1983/04/28 2,020 2,170 2,020 2,170 275,000
1983/04/27 2,010 2,020 2,010 2,010 180,000
1983/04/26 1,980 1,990 1,980 1,980 37,000
1983/04/25 1,990 2,000 1,980 1,980 36,000
1983/04/23 2,000 2,000 1,970 1,970 36,000
1983/04/22 2,000 2,020 1,990 2,010 69,000
1983/04/21 2,000 2,010 1,980 1,980 87,000
1983/04/20 2,000 2,020 2,000 2,000 109,000
1983/04/19 2,040 2,040 2,000 2,000 93,000
1983/04/18 1,960 2,000 1,960 2,000 95,000
1983/04/15 1,940 1,970 1,940 1,970 91,000
1983/04/14 1,940 1,940 1,940 1,940 20,000
1983/04/13 1,930 1,950 1,920 1,940 57,000
1983/04/12 1,900 1,930 1,900 1,900 17,000
1983/04/11 1,880 1,890 1,880 1,890 26,000
1983/04/09 1,890 1,900 1,880 1,880 11,000
1983/04/08 1,900 1,900 1,880 1,880 18,000
1983/04/07 1,910 1,930 1,900 1,900 31,000
1983/04/06 1,930 1,930 1,910 1,930 9,000
1983/04/05 1,920 1,920 1,900 1,900 11,000
1983/04/04 1,900 1,920 1,900 1,900 31,000
1983/04/02 1,910 1,910 1,900 1,900 9,000
1983/04/01 1,940 1,940 1,900 1,900 28,000
1983/03/31 1,910 1,910 1,910 1,910 3,000
1983/03/30 1,930 1,930 1,900 1,900 24,000
1983/03/29 1,900 1,970 1,900 1,930 44,000
1983/03/28 1,850 1,880 1,850 1,880 62,000
1983/03/28 1 -> 1.20 分割
1983/03/26 2,080 2,080 2,050 2,080 61,000
1983/03/25 2,120 2,120 2,080 2,080 44,000
1983/03/24 2,180 2,180 2,130 2,130 70,000
1983/03/23 2,040 2,140 2,040 2,140 96,000
1983/03/22 2,010 2,040 2,010 2,040 61,000
1983/03/18 2,000 2,010 2,000 2,010 110,000
1983/03/17 2,000 2,010 2,000 2,000 124,000
1983/03/16 2,000 2,010 1,990 2,000 115,000
1983/03/15 2,000 2,010 1,990 2,000 145,000
1983/03/14 2,020 2,030 2,000 2,000 183,000
1983/03/12 2,020 2,030 1,990 2,020 129,000
1983/03/11 2,000 2,030 2,000 2,000 120,000
1983/03/10 2,000 2,030 1,990 2,000 43,000
1983/03/09 2,050 2,050 2,000 2,000 95,000
1983/03/08 2,050 2,110 2,050 2,090 64,000
1983/03/07 2,100 2,120 2,050 2,060 55,000
1983/03/05 2,130 2,130 2,090 2,130 13,000
1983/03/04 2,100 2,100 2,090 2,090 9,000
1983/03/03 2,140 2,150 2,110 2,110 25,000
1983/03/02 2,140 2,160 2,100 2,160 81,000
1983/03/01 2,110 2,160 2,110 2,140 89,000
1983/02/28 2,050 2,100 2,050 2,100 23,000
1983/02/26 2,000 2,020 1,980 2,010 17,000
1983/02/25 1,960 2,010 1,960 1,980 78,000
1983/02/24 1,960 1,980 1,950 1,950 77,000
1983/02/23 1,930 2,000 1,910 1,990 52,000
1983/02/22 1,930 1,930 1,850 1,850 125,000
1983/02/21 2,090 2,090 2,000 2,000 109,000
1983/02/18 2,130 2,130 2,090 2,090 41,000
1983/02/17 2,190 2,200 2,100 2,130 50,000
1983/02/16 2,230 2,230 2,200 2,200 87,000
1983/02/15 2,250 2,250 2,230 2,230 60,000
1983/02/14 2,260 2,260 2,250 2,260 16,000
1983/02/12 2,250 2,250 2,250 2,250 24,000
1983/02/10 2,250 2,250 2,250 2,250 20,000
1983/02/09 2,250 2,250 2,250 2,250 14,000
1983/02/08 2,300 2,300 2,250 2,250 34,000
1983/02/07 2,300 2,300 2,300 2,300 13,000
1983/02/05 2,260 2,300 2,260 2,300 9,000
1983/02/04 2,280 2,280 2,260 2,260 21,000
1983/02/03 2,320 2,320 2,310 2,310 9,000
1983/02/02 2,320 2,320 2,320 2,320 14,000
1983/02/01 2,320 2,320 2,320 2,320 13,000
1983/01/31 2,310 2,320 2,300 2,300 17,000
1983/01/29 2,300 2,310 2,300 2,310 23,000
1983/01/28 2,300 2,310 2,300 2,300 73,000
1983/01/27 2,300 2,300 2,290 2,290 28,000
1983/01/26 2,300 2,300 2,280 2,280 25,000
1983/01/25 2,280 2,300 2,280 2,300 18,000
1983/01/24 2,280 2,280 2,280 2,280 12,000
1983/01/22 2,290 2,290 2,290 2,290 12,000
1983/01/21 2,290 2,290 2,290 2,290 73,000
1983/01/20 2,280 2,280 2,280 2,280 7,000
1983/01/19 2,290 2,290 2,280 2,290 23,000
1983/01/18 2,280 2,280 2,280 2,280 10,000
1983/01/17 2,270 2,270 2,270 2,270 14,000
1983/01/14 2,260 2,260 2,260 2,260 4,000
1983/01/13 2,250 2,250 2,250 2,250 20,000
1983/01/12 2,240 2,250 2,240 2,250 39,000
1983/01/11 2,240 2,240 2,240 2,240 13,000
1983/01/10 2,240 2,240 2,240 2,240 20,000
1983/01/08 2,260 2,260 2,250 2,250 8,000
1983/01/07 2,260 2,270 2,250 2,260 37,000
1983/01/06 2,260 2,260 2,250 2,260 86,000
1983/01/05 2,290 2,290 2,250 2,270 16,000
1983/01/04 2,290 2,290 2,280 2,280 9,000

このページの先頭へ