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
1989/12/29 2,950 3,050 2,950 3,050 116,000
1989/12/28 3,050 3,050 3,000 3,000 68,000
1989/12/27 3,050 3,050 2,950 3,040 157,000
1989/12/26 2,980 3,020 2,960 3,000 278,000
1989/12/25 3,000 3,000 2,900 2,950 64,000
1989/12/22 3,000 3,030 2,950 2,950 120,000
1989/12/21 2,960 3,010 2,960 2,960 35,000
1989/12/20 3,000 3,030 2,950 3,010 180,000
1989/12/19 3,080 3,080 2,990 2,990 123,000
1989/12/18 3,060 3,090 3,040 3,090 56,000
1989/12/15 3,050 3,100 3,030 3,100 288,000
1989/12/14 3,100 3,150 3,070 3,100 848,000
1989/12/13 3,000 3,140 3,000 3,100 1,218,000
1989/12/12 3,000 3,050 2,950 3,000 566,000
1989/12/11 2,910 3,000 2,900 3,000 182,000
1989/12/08 2,940 2,940 2,920 2,930 107,000
1989/12/07 2,930 2,960 2,920 2,960 166,000
1989/12/06 2,940 2,940 2,920 2,930 256,000
1989/12/05 2,970 2,970 2,950 2,960 160,000
1989/12/04 3,000 3,080 2,990 3,000 118,000
1989/12/01 2,990 3,050 2,950 2,980 384,000
1989/11/30 2,950 2,970 2,940 2,950 123,000
1989/11/29 3,000 3,010 2,980 3,000 205,000
1989/11/28 3,040 3,050 2,890 3,050 411,000
1989/11/27 3,100 3,100 3,050 3,050 337,000
1989/11/24 3,150 3,160 3,120 3,150 367,000
1989/11/22 3,130 3,210 3,130 3,170 4,401,000
1989/11/21 3,050 3,160 2,980 3,150 4,446,000
1989/11/20 3,050 3,060 2,950 3,040 2,143,000
1989/11/17 2,790 3,000 2,780 3,000 2,789,000
1989/11/16 2,790 2,800 2,750 2,750 371,000
1989/11/15 2,820 2,820 2,780 2,780 94,000
1989/11/14 2,820 2,840 2,780 2,790 140,000
1989/11/13 2,810 2,830 2,780 2,820 154,000
1989/11/10 2,790 2,790 2,750 2,770 127,000
1989/11/09 2,770 2,800 2,730 2,750 612,000
1989/11/08 2,740 2,770 2,740 2,740 47,000
1989/11/07 2,770 2,770 2,720 2,770 98,000
1989/11/06 2,720 2,770 2,720 2,730 49,000
1989/11/02 2,710 2,750 2,710 2,720 61,000
1989/11/01 2,760 2,760 2,720 2,750 90,000
1989/10/31 2,800 2,820 2,770 2,790 224,000
1989/10/30 2,700 2,830 2,700 2,800 407,000
1989/10/27 2,700 2,740 2,670 2,700 200,000
1989/10/26 2,780 2,820 2,750 2,820 167,000
1989/10/25 2,810 2,870 2,760 2,820 229,000
1989/10/24 2,900 2,940 2,800 2,890 408,000
1989/10/23 2,990 3,000 2,900 2,900 493,000
1989/10/20 2,880 2,980 2,860 2,980 1,829,000
1989/10/19 2,780 2,850 2,770 2,840 821,000
1989/10/18 2,860 2,860 2,780 2,780 248,000
1989/10/17 2,810 2,890 2,750 2,780 311,000
1989/10/16 2,820 2,840 2,750 2,800 246,000
1989/10/13 2,960 2,970 2,860 2,870 256,000
1989/10/12 2,930 2,950 2,850 2,950 360,000
1989/10/11 3,100 3,120 2,970 3,020 964,000
1989/10/09 2,960 3,120 2,960 3,110 1,968,000
1989/10/06 3,000 3,030 2,950 3,010 1,386,000
1989/10/05 2,890 3,040 2,860 3,030 3,431,000
1989/10/04 2,790 2,920 2,780 2,890 1,584,000
1989/10/03 2,820 2,820 2,760 2,790 801,000
1989/10/02 2,820 2,820 2,760 2,820 1,294,000
1989/09/29 2,660 2,840 2,630 2,840 1,452,000
1989/09/28 2,750 2,750 2,670 2,670 1,887,000
1989/09/27 2,590 2,720 2,550 2,720 4,041,000
1989/09/26 2,450 2,600 2,440 2,600 3,902,000
1989/09/25 2,380 2,410 2,380 2,410 412,000
1989/09/22 2,410 2,410 2,370 2,400 591,000
1989/09/21 2,380 2,430 2,380 2,400 1,367,000
1989/09/20 2,300 2,380 2,290 2,380 1,100,000
1989/09/19 2,300 2,310 2,290 2,290 63,000
1989/09/18 2,300 2,330 2,280 2,330 75,000
1989/09/14 2,340 2,340 2,310 2,330 139,000
1989/09/13 2,300 2,360 2,270 2,350 353,000
1989/09/12 2,230 2,300 2,210 2,300 103,000
1989/09/11 2,290 2,290 2,250 2,250 109,000
1989/09/08 2,390 2,400 2,310 2,310 1,267,000
1989/09/07 2,280 2,380 2,250 2,350 711,000
1989/09/06 2,260 2,300 2,240 2,250 116,000
1989/09/05 2,300 2,300 2,250 2,260 147,000
1989/09/04 2,290 2,330 2,230 2,290 340,000
1989/09/01 2,290 2,300 2,250 2,250 348,000
1989/08/31 2,350 2,370 2,300 2,300 328,000
1989/08/30 2,390 2,420 2,320 2,350 1,913,000
1989/08/29 2,250 2,380 2,240 2,350 3,002,000
1989/08/28 2,250 2,250 2,210 2,240 173,000
1989/08/25 2,200 2,250 2,200 2,240 252,000
1989/08/24 2,200 2,210 2,180 2,210 94,000
1989/08/23 2,200 2,220 2,200 2,210 98,000
1989/08/22 2,220 2,220 2,200 2,200 112,000
1989/08/21 2,210 2,220 2,190 2,220 66,000
1989/08/18 2,200 2,250 2,200 2,210 129,000
1989/08/17 2,250 2,250 2,210 2,230 208,000
1989/08/16 2,200 2,260 2,200 2,230 1,192,000
1989/08/15 2,150 2,170 2,150 2,170 90,000
1989/08/14 2,130 2,170 2,130 2,150 118,000
1989/08/11 2,220 2,220 2,160 2,170 209,000
1989/08/10 2,190 2,230 2,190 2,220 441,000
1989/08/09 2,200 2,230 2,190 2,190 395,000
1989/08/08 2,260 2,260 2,200 2,240 625,000
1989/08/07 2,200 2,270 2,170 2,240 1,584,000
1989/08/04 2,130 2,200 2,130 2,200 1,789,000
1989/08/03 2,130 2,140 2,100 2,100 570,000
1989/08/02 2,050 2,140 2,050 2,120 1,077,000
1989/08/01 2,060 2,070 2,040 2,050 398,000
1989/07/31 2,080 2,080 2,040 2,070 558,000
1989/07/28 2,000 2,090 1,980 2,060 1,920,000
1989/07/27 1,950 2,030 1,940 2,020 2,320,000
1989/07/26 1,840 1,900 1,820 1,900 321,000
1989/07/25 1,830 1,840 1,810 1,840 96,000
1989/07/24 1,830 1,830 1,800 1,820 49,000
1989/07/21 1,800 1,830 1,780 1,830 105,000
1989/07/20 1,780 1,820 1,780 1,800 55,000
1989/07/19 1,800 1,800 1,780 1,780 73,000
1989/07/18 1,790 1,810 1,790 1,800 36,000
1989/07/17 1,790 1,800 1,770 1,800 24,000
1989/07/14 1,780 1,800 1,770 1,800 31,000
1989/07/13 1,790 1,790 1,760 1,790 52,000
1989/07/12 1,810 1,830 1,800 1,830 41,000
1989/07/11 1,830 1,830 1,790 1,810 72,000
1989/07/10 1,810 1,830 1,800 1,830 72,000
1989/07/07 1,810 1,820 1,800 1,810 67,000
1989/07/06 1,810 1,820 1,810 1,820 90,000
1989/07/05 1,790 1,820 1,790 1,820 38,000
1989/07/04 1,770 1,800 1,770 1,800 53,000
1989/07/03 1,800 1,800 1,750 1,780 13,000
1989/06/30 1,770 1,800 1,770 1,790 39,000
1989/06/29 1,770 1,820 1,770 1,820 195,000
1989/06/28 1,770 1,780 1,760 1,760 37,000
1989/06/27 1,770 1,790 1,760 1,760 37,000
1989/06/26 1,740 1,760 1,740 1,760 33,000
1989/06/23 1,750 1,800 1,750 1,800 19,000
1989/06/22 1,780 1,780 1,750 1,750 19,000
1989/06/21 1,760 1,790 1,750 1,780 21,000
1989/06/20 1,760 1,770 1,730 1,740 54,000
1989/06/19 1,760 1,790 1,750 1,790 15,000
1989/06/16 1,760 1,790 1,750 1,790 27,000
1989/06/15 1,800 1,800 1,760 1,790 10,000
1989/06/14 1,790 1,820 1,790 1,800 20,000
1989/06/13 1,840 1,840 1,790 1,820 74,000
1989/06/12 1,820 1,820 1,790 1,820 33,000
1989/06/09 1,810 1,820 1,800 1,820 69,000
1989/06/08 1,820 1,820 1,780 1,820 27,000
1989/06/07 1,780 1,830 1,780 1,810 25,000
1989/06/06 1,780 1,840 1,750 1,840 120,000
1989/06/05 1,790 1,820 1,790 1,790 46,000
1989/06/02 1,830 1,850 1,830 1,850 115,000
1989/06/01 1,810 1,850 1,810 1,850 209,000
1989/05/31 1,810 1,840 1,790 1,810 24,000
1989/05/30 1,800 1,840 1,780 1,780 63,000
1989/05/29 1,800 1,850 1,780 1,850 124,000
1989/05/26 1,800 1,820 1,790 1,810 106,000
1989/05/25 1,780 1,810 1,770 1,780 64,000
1989/05/24 1,770 1,780 1,770 1,770 22,000
1989/05/23 1,820 1,820 1,770 1,800 69,000
1989/05/22 1,840 1,850 1,810 1,810 159,000
1989/05/19 1,800 1,800 1,750 1,800 183,000
1989/05/18 1,740 1,800 1,740 1,800 258,000
1989/05/17 1,680 1,700 1,680 1,680 89,000
1989/05/16 1,690 1,700 1,680 1,680 19,000
1989/05/15 1,700 1,720 1,690 1,700 21,000
1989/05/12 1,690 1,720 1,690 1,720 22,000
1989/05/11 1,690 1,720 1,690 1,700 22,000
1989/05/10 1,720 1,720 1,680 1,680 27,000
1989/05/09 1,670 1,690 1,670 1,690 102,000
1989/05/08 1,710 1,710 1,690 1,700 237,000
1989/05/02 1,660 1,700 1,660 1,680 83,000
1989/05/01 1,680 1,690 1,660 1,660 67,000
1989/04/28 1,670 1,700 1,660 1,680 56,000
1989/04/27 1,660 1,700 1,660 1,700 124,000
1989/04/26 1,690 1,690 1,660 1,660 47,000
1989/04/25 1,690 1,720 1,690 1,690 69,000
1989/04/24 1,700 1,720 1,680 1,700 13,000
1989/04/21 1,740 1,740 1,700 1,740 38,000
1989/04/20 1,740 1,770 1,740 1,770 62,000
1989/04/19 1,750 1,750 1,720 1,750 25,000
1989/04/18 1,750 1,790 1,750 1,790 28,000
1989/04/17 1,730 1,750 1,710 1,720 62,000
1989/04/14 1,730 1,750 1,700 1,750 91,000
1989/04/13 1,710 1,710 1,690 1,690 42,000
1989/04/12 1,680 1,700 1,680 1,680 30,000
1989/04/11 1,740 1,740 1,730 1,730 35,000
1989/04/10 1,760 1,770 1,740 1,740 56,000
1989/04/07 1,780 1,800 1,760 1,790 95,000
1989/04/06 1,830 1,830 1,780 1,780 82,000
1989/04/05 1,840 1,840 1,780 1,840 114,000
1989/04/04 1,900 1,900 1,780 1,800 153,000
1989/04/03 1,900 1,980 1,870 1,930 461,000
1989/03/31 1,800 1,870 1,780 1,870 261,000
1989/03/30 1,760 1,800 1,750 1,800 80,000
1989/03/29 1,720 1,750 1,700 1,750 60,000
1989/03/28 1,760 1,780 1,720 1,750 77,000
1989/03/27 1,650 1,720 1,640 1,700 219,000
1989/03/24 1,680 1,680 1,610 1,610 50,000
1989/03/23 1,690 1,700 1,660 1,700 125,000
1989/03/22 1,670 1,670 1,640 1,670 74,000
1989/03/20 1,670 1,670 1,650 1,670 53,000
1989/03/17 1,670 1,680 1,640 1,640 110,000
1989/03/16 1,670 1,670 1,630 1,630 61,000
1989/03/15 1,700 1,700 1,650 1,650 38,000
1989/03/14 1,700 1,700 1,680 1,700 110,000
1989/03/13 1,680 1,690 1,650 1,690 79,000
1989/03/10 1,670 1,700 1,660 1,680 139,000
1989/03/09 1,670 1,680 1,640 1,680 83,000
1989/03/08 1,660 1,660 1,640 1,640 32,000
1989/03/07 1,690 1,690 1,660 1,660 13,000
1989/03/06 1,710 1,710 1,680 1,700 21,000
1989/03/03 1,740 1,740 1,680 1,700 64,000
1989/03/02 1,730 1,730 1,700 1,710 109,000
1989/03/01 1,650 1,670 1,620 1,640 94,000
1989/02/28 1,610 1,670 1,600 1,620 116,000
1989/02/27 1,610 1,610 1,600 1,600 109,000
1989/02/23 1,620 1,620 1,610 1,610 95,000
1989/02/22 1,640 1,640 1,610 1,610 69,000
1989/02/21 1,650 1,650 1,630 1,640 35,000
1989/02/20 1,680 1,680 1,630 1,630 30,000
1989/02/17 1,650 1,700 1,620 1,620 57,000
1989/02/16 1,710 1,710 1,680 1,700 35,000
1989/02/15 1,730 1,730 1,670 1,700 31,000
1989/02/14 1,710 1,710 1,670 1,700 61,000
1989/02/13 1,740 1,740 1,700 1,700 87,000
1989/02/10 1,750 1,750 1,700 1,740 50,000
1989/02/09 1,730 1,750 1,680 1,730 44,000
1989/02/08 1,770 1,770 1,730 1,730 29,000
1989/02/07 1,790 1,790 1,760 1,770 55,000
1989/02/06 1,800 1,800 1,760 1,800 58,000
1989/02/03 1,770 1,800 1,710 1,800 93,000
1989/02/02 1,780 1,780 1,760 1,760 19,000
1989/02/01 1,800 1,800 1,770 1,780 33,000
1989/01/31 1,790 1,820 1,790 1,820 67,000
1989/01/30 1,830 1,830 1,760 1,800 73,000
1989/01/28 1,810 1,830 1,780 1,800 133,000
1989/01/27 1,750 1,840 1,740 1,840 304,000
1989/01/26 1,710 1,720 1,700 1,720 57,000
1989/01/25 1,700 1,700 1,690 1,700 94,000
1989/01/24 1,700 1,700 1,690 1,700 58,000
1989/01/23 1,700 1,700 1,690 1,690 28,000
1989/01/20 1,700 1,700 1,690 1,690 15,000
1989/01/19 1,720 1,720 1,690 1,690 36,000
1989/01/18 1,700 1,720 1,680 1,680 23,000
1989/01/17 1,720 1,730 1,700 1,700 105,000
1989/01/13 1,720 1,720 1,680 1,700 75,000
1989/01/12 1,690 1,710 1,690 1,710 95,000
1989/01/11 1,700 1,700 1,680 1,690 39,000
1989/01/10 1,690 1,710 1,680 1,710 43,000
1989/01/09 1,700 1,720 1,680 1,700 63,000
1989/01/06 1,690 1,690 1,680 1,680 22,000
1989/01/05 1,710 1,710 1,700 1,700 35,000
1989/01/04 1,660 1,740 1,660 1,740 51,000

このページの先頭へ