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
1997/12/30 432 453 432 440 89,000
1997/12/29 436 445 417 435 97,000
1997/12/26 472 475 443 450 173,000
1997/12/25 458 490 455 475 190,000
1997/12/24 450 459 436 448 107,000
1997/12/22 460 460 415 450 632,000
1997/12/19 563 563 455 465 787,000
1997/12/18 578 578 539 545 100,000
1997/12/17 573 578 530 578 245,000
1997/12/16 550 573 550 573 85,000
1997/12/15 541 560 535 560 124,000
1997/12/12 540 550 528 540 519,000
1997/12/11 602 602 548 560 521,000
1997/12/10 639 640 611 612 216,000
1997/12/09 610 650 610 639 146,000
1997/12/08 679 679 610 616 257,000
1997/12/05 712 712 680 680 185,000
1997/12/04 726 730 720 722 59,000
1997/12/03 731 737 726 726 29,000
1997/12/02 740 740 730 730 59,000
1997/12/01 725 740 725 735 49,000
1997/11/28 731 750 731 740 35,000
1997/11/27 728 730 721 726 57,000
1997/11/26 725 730 725 730 61,000
1997/11/25 730 731 720 730 109,000
1997/11/21 730 750 730 740 110,000
1997/11/20 726 750 726 740 110,000
1997/11/19 742 750 730 730 100,000
1997/11/18 770 770 750 764 129,000
1997/11/17 732 780 732 777 120,000
1997/11/14 740 740 726 730 54,000
1997/11/13 710 740 710 726 121,000
1997/11/12 715 719 705 715 57,000
1997/11/11 715 720 705 720 105,000
1997/11/10 716 725 708 711 265,000
1997/11/07 760 761 730 735 183,000
1997/11/06 750 760 730 760 189,000
1997/11/05 771 772 761 762 174,000
1997/11/04 791 791 766 772 58,000
1997/10/31 781 800 781 800 53,000
1997/10/30 790 799 780 793 102,000
1997/10/29 809 809 795 800 67,000
1997/10/28 777 780 770 776 151,000
1997/10/27 784 800 779 790 279,000
1997/10/24 814 834 814 834 66,000
1997/10/23 840 840 816 819 103,000
1997/10/22 830 848 812 840 140,000
1997/10/21 820 835 813 817 38,000
1997/10/20 810 820 810 813 36,000
1997/10/17 816 819 816 817 49,000
1997/10/16 810 834 800 834 64,000
1997/10/15 810 820 810 820 61,000
1997/10/14 843 843 802 834 101,000
1997/10/13 855 855 835 843 59,000
1997/10/09 838 870 830 870 196,000
1997/10/08 830 830 812 829 67,000
1997/10/07 840 840 825 825 85,000
1997/10/06 818 840 810 840 80,000
1997/10/03 792 799 782 799 120,000
1997/10/02 800 809 790 790 166,000
1997/10/01 771 797 755 797 173,000
1997/09/30 775 800 750 780 221,000
1997/09/29 810 810 770 780 242,000
1997/09/26 831 831 810 810 171,000
1997/09/25 843 853 830 831 96,000
1997/09/24 825 848 822 848 74,000
1997/09/22 802 830 802 830 160,000
1997/09/19 876 876 809 830 252,000
1997/09/18 900 900 881 895 116,000
1997/09/17 921 921 908 908 96,000
1997/09/16 920 922 920 921 76,000
1997/09/12 928 928 920 921 61,000
1997/09/11 940 940 925 925 58,000
1997/09/10 925 938 925 932 40,000
1997/09/09 934 935 928 935 29,000
1997/09/08 925 935 921 924 44,000
1997/09/05 939 939 919 926 62,000
1997/09/04 929 932 921 932 38,000
1997/09/03 927 930 924 929 30,000
1997/09/02 905 930 901 927 63,000
1997/09/01 919 925 912 912 69,000
1997/08/29 910 929 898 929 84,000
1997/08/28 929 940 927 930 73,000
1997/08/27 925 930 925 928 54,000
1997/08/26 920 925 917 925 41,000
1997/08/25 927 929 919 920 52,000
1997/08/22 940 940 925 930 78,000
1997/08/21 922 961 922 940 435,000
1997/08/20 910 917 907 917 89,000
1997/08/19 905 911 905 911 24,000
1997/08/18 900 910 900 910 94,000
1997/08/15 942 947 920 920 61,000
1997/08/14 929 940 926 939 293,000
1997/08/13 910 924 901 924 185,000
1997/08/12 910 920 902 915 262,000
1997/08/11 891 910 891 900 128,000
1997/08/08 888 919 885 912 180,000
1997/08/07 900 905 880 900 298,000
1997/08/06 937 941 910 910 280,000
1997/08/05 945 951 944 947 228,000
1997/08/04 970 970 930 950 285,000
1997/08/01 973 978 970 970 73,000
1997/07/31 980 982 970 979 68,000
1997/07/30 1,010 1,010 980 981 63,000
1997/07/29 1,000 1,030 1,000 1,020 259,000
1997/07/28 1,010 1,020 1,000 1,000 48,000
1997/07/25 1,020 1,020 1,000 1,000 55,000
1997/07/24 1,020 1,020 1,000 1,000 60,000
1997/07/23 1,030 1,030 1,010 1,030 289,000
1997/07/22 1,000 1,030 990 1,030 276,000
1997/07/18 951 990 951 990 200,000
1997/07/17 975 980 955 955 93,000
1997/07/16 950 965 945 960 221,000
1997/07/15 966 967 955 955 99,000
1997/07/14 969 969 950 967 173,000
1997/07/11 980 988 970 970 178,000
1997/07/10 969 976 960 975 176,000
1997/07/09 1,030 1,030 941 950 658,000
1997/07/08 1,040 1,040 1,020 1,030 134,000
1997/07/07 1,060 1,070 1,040 1,060 142,000
1997/07/04 1,100 1,100 1,040 1,040 230,000
1997/07/03 1,070 1,110 1,070 1,090 663,000
1997/07/02 1,040 1,070 1,030 1,060 504,000
1997/07/01 1,040 1,040 1,020 1,020 167,000
1997/06/30 1,020 1,040 1,020 1,040 155,000
1997/06/27 1,000 1,010 1,000 1,010 150,000
1997/06/26 980 1,000 980 1,000 157,000
1997/06/25 979 979 970 970 133,000
1997/06/24 970 980 938 978 411,000
1997/06/23 1,010 1,030 970 980 430,000
1997/06/20 1,050 1,050 1,020 1,030 119,000
1997/06/19 1,070 1,070 1,050 1,050 132,000
1997/06/18 1,070 1,080 1,050 1,050 138,000
1997/06/17 1,090 1,090 1,070 1,080 133,000
1997/06/16 1,060 1,100 1,060 1,080 264,000
1997/06/13 1,150 1,150 1,030 1,040 851,000
1997/06/12 1,040 1,180 1,040 1,110 1,406,000
1997/06/11 978 1,040 971 1,020 868,000
1997/06/10 900 990 899 979 543,000
1997/06/09 900 900 895 900 35,000
1997/06/06 880 887 880 882 57,000
1997/06/05 890 895 885 886 62,000
1997/06/04 900 900 895 897 39,000
1997/06/03 900 900 890 900 99,000
1997/06/02 895 905 890 900 87,000
1997/05/30 898 903 895 898 64,000
1997/05/29 890 898 885 895 78,000
1997/05/28 891 898 890 890 79,000
1997/05/27 905 910 890 891 124,000
1997/05/26 909 910 901 904 136,000
1997/05/23 875 900 875 886 134,000
1997/05/22 865 880 865 876 126,000
1997/05/21 905 906 850 875 290,000
1997/05/20 921 924 906 910 398,000
1997/05/19 849 910 841 897 674,000
1997/05/16 800 820 792 820 289,000
1997/05/15 760 789 760 770 50,000
1997/05/14 799 799 780 780 54,000
1997/05/13 794 795 780 791 131,000
1997/05/12 764 775 755 775 65,000
1997/05/09 763 769 760 762 32,000
1997/05/08 775 775 754 764 114,000
1997/05/07 795 795 780 780 136,000
1997/05/06 787 795 780 785 105,000
1997/05/02 785 785 775 777 37,000
1997/05/01 795 798 775 775 163,000
1997/04/30 761 786 760 785 154,000
1997/04/28 754 765 750 760 48,000
1997/04/25 774 774 755 755 119,000
1997/04/24 750 774 749 774 85,000
1997/04/23 743 761 743 745 188,000
1997/04/22 749 800 736 736 453,000
1997/04/21 709 730 709 728 106,000
1997/04/18 669 729 669 699 171,000
1997/04/17 653 666 645 666 88,000
1997/04/16 630 650 628 643 99,000
1997/04/15 632 642 620 620 183,000
1997/04/14 623 650 622 642 69,000
1997/04/11 600 630 600 620 307,000
1997/04/10 641 643 605 608 603,000
1997/04/09 641 655 640 644 123,000
1997/04/08 620 666 620 640 159,000
1997/04/07 641 650 620 621 471,000
1997/04/04 685 685 640 640 518,000
1997/04/03 715 718 679 685 288,000
1997/04/02 723 724 720 720 49,000
1997/04/01 726 726 715 719 136,000
1997/03/31 710 738 705 730 180,000
1997/03/28 700 716 700 715 126,000
1997/03/27 710 715 706 710 193,000
1997/03/26 736 740 720 720 189,000
1997/03/25 735 736 730 736 202,000
1997/03/24 740 745 735 736 89,000
1997/03/21 737 741 736 740 74,000
1997/03/19 738 741 737 737 88,000
1997/03/18 745 745 736 742 78,000
1997/03/17 730 750 730 745 377,000
1997/03/14 726 740 725 730 226,000
1997/03/13 730 755 724 730 86,000
1997/03/12 726 730 720 721 102,000
1997/03/11 720 735 717 720 185,000
1997/03/10 741 741 710 715 263,000
1997/03/07 750 771 741 755 341,000
1997/03/06 756 760 750 751 114,000
1997/03/05 762 765 758 762 148,000
1997/03/04 760 778 760 762 112,000
1997/03/03 750 760 750 756 91,000
1997/02/28 750 760 745 750 130,000
1997/02/27 770 770 745 745 366,000
1997/02/26 780 780 760 770 338,000
1997/02/25 800 800 782 785 205,000
1997/02/24 765 800 760 790 383,000
1997/02/21 757 765 750 765 346,000
1997/02/20 758 770 746 755 393,000
1997/02/19 772 780 735 760 1,579,000
1997/02/18 816 820 766 770 1,304,000
1997/02/17 771 821 756 821 1,804,000
1997/02/14 680 750 638 721 5,101,000
1997/02/13 660 660 660 660 1,436,000
1997/02/12 840 845 760 760 1,937,000
1997/02/10 895 900 831 860 1,395,000
1997/02/07 970 980 898 920 1,483,000
1997/02/06 1,010 1,020 971 990 316,000
1997/02/05 1,040 1,050 970 999 1,434,000
1997/02/04 1,040 1,070 1,040 1,050 326,000
1997/02/03 1,030 1,080 1,020 1,050 921,000
1997/01/31 1,000 1,030 990 1,000 667,000
1997/01/30 991 1,030 980 1,000 364,000
1997/01/29 980 1,030 945 975 1,870,000
1997/01/28 1,040 1,050 930 984 2,027,000
1997/01/27 1,150 1,150 1,060 1,080 577,000
1997/01/24 1,260 1,260 1,090 1,170 1,094,000
1997/01/23 1,260 1,290 1,260 1,290 17,000
1997/01/22 1,230 1,300 1,230 1,300 118,000
1997/01/21 1,300 1,300 1,200 1,230 157,000
1997/01/20 1,280 1,300 1,280 1,300 32,000
1997/01/17 1,300 1,300 1,290 1,300 19,000
1997/01/16 1,280 1,300 1,280 1,300 20,000
1997/01/14 1,290 1,300 1,260 1,290 73,000
1997/01/13 1,310 1,320 1,280 1,280 121,000
1997/01/10 1,300 1,330 1,300 1,330 96,000
1997/01/09 1,320 1,330 1,300 1,320 83,000
1997/01/08 1,320 1,330 1,310 1,330 60,000
1997/01/07 1,320 1,350 1,280 1,340 168,000
1997/01/06 1,330 1,340 1,320 1,320 32,000

このページの先頭へ