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 |
|---|---|---|---|---|---|
| 1993/12/30 | 1,140 | 1,150 | 1,110 | 1,120 | 878,000 |
| 1993/12/29 | 1,240 | 1,250 | 1,040 | 1,160 | 4,837,000 |
| 1993/12/28 | 1,270 | 1,280 | 1,220 | 1,230 | 504,000 |
| 1993/12/27 | 1,260 | 1,270 | 1,230 | 1,270 | 598,000 |
| 1993/12/24 | 1,320 | 1,330 | 1,280 | 1,280 | 361,000 |
| 1993/12/22 | 1,330 | 1,340 | 1,310 | 1,310 | 141,000 |
| 1993/12/21 | 1,320 | 1,350 | 1,290 | 1,340 | 682,000 |
| 1993/12/20 | 1,360 | 1,360 | 1,310 | 1,310 | 271,000 |
| 1993/12/17 | 1,360 | 1,370 | 1,320 | 1,370 | 373,000 |
| 1993/12/16 | 1,380 | 1,410 | 1,340 | 1,340 | 562,000 |
| 1993/12/15 | 1,310 | 1,360 | 1,310 | 1,360 | 145,000 |
| 1993/12/14 | 1,340 | 1,340 | 1,300 | 1,320 | 305,000 |
| 1993/12/13 | 1,310 | 1,340 | 1,300 | 1,320 | 827,000 |
| 1993/12/10 | 1,350 | 1,410 | 1,340 | 1,370 | 1,707,000 |
| 1993/12/09 | 1,330 | 1,360 | 1,320 | 1,350 | 764,000 |
| 1993/12/08 | 1,330 | 1,330 | 1,260 | 1,290 | 1,548,000 |
| 1993/12/07 | 1,290 | 1,360 | 1,290 | 1,340 | 692,000 |
| 1993/12/06 | 1,360 | 1,360 | 1,280 | 1,310 | 1,005,000 |
| 1993/12/03 | 1,340 | 1,380 | 1,330 | 1,380 | 1,309,000 |
| 1993/12/02 | 1,440 | 1,470 | 1,350 | 1,360 | 4,202,000 |
| 1993/12/01 | 1,280 | 1,440 | 1,270 | 1,420 | 4,975,000 |
| 1993/11/30 | 1,240 | 1,290 | 1,230 | 1,240 | 2,178,000 |
| 1993/11/29 | 1,190 | 1,260 | 1,130 | 1,220 | 1,625,000 |
| 1993/11/26 | 1,200 | 1,250 | 1,160 | 1,200 | 1,389,000 |
| 1993/11/25 | 1,190 | 1,250 | 1,090 | 1,200 | 3,227,000 |
| 1993/11/24 | 1,360 | 1,390 | 1,200 | 1,200 | 2,227,000 |
| 1993/11/22 | 1,440 | 1,440 | 1,370 | 1,400 | 738,000 |
| 1993/11/19 | 1,460 | 1,470 | 1,440 | 1,450 | 473,000 |
| 1993/11/18 | 1,480 | 1,500 | 1,460 | 1,460 | 391,000 |
| 1993/11/17 | 1,470 | 1,490 | 1,460 | 1,480 | 536,000 |
| 1993/11/16 | 1,440 | 1,500 | 1,420 | 1,470 | 838,000 |
| 1993/11/15 | 1,530 | 1,540 | 1,440 | 1,450 | 1,449,000 |
| 1993/11/12 | 1,440 | 1,510 | 1,440 | 1,510 | 1,479,000 |
| 1993/11/11 | 1,430 | 1,470 | 1,430 | 1,430 | 955,000 |
| 1993/11/10 | 1,420 | 1,440 | 1,360 | 1,420 | 1,876,000 |
| 1993/11/09 | 1,520 | 1,520 | 1,390 | 1,420 | 1,619,000 |
| 1993/11/08 | 1,540 | 1,550 | 1,490 | 1,500 | 1,181,000 |
| 1993/11/05 | 1,570 | 1,570 | 1,470 | 1,520 | 1,391,000 |
| 1993/11/04 | 1,620 | 1,640 | 1,560 | 1,590 | 520,000 |
| 1993/11/02 | 1,620 | 1,630 | 1,590 | 1,620 | 1,138,000 |
| 1993/11/01 | 1,700 | 1,710 | 1,600 | 1,610 | 1,246,000 |
| 1993/10/29 | 1,710 | 1,730 | 1,700 | 1,710 | 501,000 |
| 1993/10/28 | 1,760 | 1,760 | 1,680 | 1,710 | 820,000 |
| 1993/10/27 | 1,800 | 1,820 | 1,750 | 1,760 | 825,000 |
| 1993/10/26 | 1,800 | 1,850 | 1,790 | 1,800 | 476,000 |
| 1993/10/25 | 1,850 | 1,860 | 1,820 | 1,820 | 224,000 |
| 1993/10/22 | 1,840 | 1,860 | 1,830 | 1,850 | 558,000 |
| 1993/10/21 | 1,850 | 1,850 | 1,800 | 1,820 | 900,000 |
| 1993/10/20 | 1,890 | 1,900 | 1,830 | 1,830 | 664,000 |
| 1993/10/19 | 1,900 | 1,920 | 1,890 | 1,900 | 445,000 |
| 1993/10/18 | 1,910 | 1,920 | 1,890 | 1,900 | 446,000 |
| 1993/10/15 | 1,930 | 1,950 | 1,900 | 1,920 | 598,000 |
| 1993/10/14 | 1,910 | 1,950 | 1,880 | 1,940 | 739,000 |
| 1993/10/13 | 1,970 | 1,970 | 1,930 | 1,930 | 406,000 |
| 1993/10/12 | 1,970 | 1,980 | 1,960 | 1,980 | 219,000 |
| 1993/10/08 | 1,950 | 1,980 | 1,930 | 1,970 | 783,000 |
| 1993/10/07 | 2,010 | 2,010 | 1,950 | 1,950 | 689,000 |
| 1993/10/06 | 1,990 | 2,010 | 1,980 | 2,010 | 539,000 |
| 1993/10/05 | 2,050 | 2,060 | 1,970 | 1,990 | 881,000 |
| 1993/10/04 | 2,050 | 2,070 | 2,040 | 2,050 | 313,000 |
| 1993/10/01 | 2,070 | 2,090 | 2,060 | 2,080 | 427,000 |
| 1993/09/30 | 2,080 | 2,100 | 2,070 | 2,090 | 402,000 |
| 1993/09/29 | 2,100 | 2,100 | 2,060 | 2,090 | 384,000 |
| 1993/09/28 | 2,080 | 2,120 | 2,080 | 2,100 | 582,000 |
| 1993/09/27 | 2,100 | 2,130 | 2,060 | 2,080 | 604,000 |
| 1993/09/24 | 2,040 | 2,070 | 2,040 | 2,070 | 291,000 |
| 1993/09/22 | 2,060 | 2,060 | 2,020 | 2,040 | 610,000 |
| 1993/09/21 | 2,100 | 2,120 | 2,070 | 2,090 | 480,000 |
| 1993/09/20 | 2,090 | 2,100 | 2,050 | 2,060 | 330,000 |
| 1993/09/17 | 2,120 | 2,140 | 2,090 | 2,100 | 548,000 |
| 1993/09/16 | 2,190 | 2,200 | 2,150 | 2,150 | 621,000 |
| 1993/09/14 | 2,210 | 2,240 | 2,190 | 2,190 | 2,414,000 |
| 1993/09/13 | 2,190 | 2,210 | 2,170 | 2,190 | 1,469,000 |
| 1993/09/10 | 2,150 | 2,210 | 2,140 | 2,210 | 3,205,000 |
| 1993/09/09 | 2,130 | 2,190 | 2,100 | 2,150 | 2,336,000 |
| 1993/09/08 | 2,100 | 2,150 | 2,090 | 2,130 | 784,000 |
| 1993/09/07 | 2,080 | 2,100 | 2,070 | 2,090 | 402,000 |
| 1993/09/06 | 2,150 | 2,150 | 2,080 | 2,080 | 241,000 |
| 1993/09/03 | 2,110 | 2,150 | 2,110 | 2,130 | 508,000 |
| 1993/09/02 | 2,140 | 2,140 | 2,110 | 2,110 | 378,000 |
| 1993/09/01 | 2,160 | 2,170 | 2,130 | 2,130 | 771,000 |
| 1993/08/31 | 2,090 | 2,170 | 2,090 | 2,170 | 2,188,000 |
| 1993/08/30 | 2,080 | 2,090 | 2,070 | 2,090 | 207,000 |
| 1993/08/27 | 2,080 | 2,120 | 2,070 | 2,080 | 1,824,000 |
| 1993/08/26 | 2,000 | 2,060 | 2,000 | 2,060 | 702,000 |
| 1993/08/25 | 1,980 | 2,010 | 1,970 | 2,000 | 365,000 |
| 1993/08/24 | 1,970 | 1,980 | 1,960 | 1,970 | 234,000 |
| 1993/08/23 | 1,990 | 2,010 | 1,950 | 1,970 | 453,000 |
| 1993/08/20 | 1,990 | 2,020 | 1,950 | 1,960 | 631,000 |
| 1993/08/19 | 2,070 | 2,070 | 1,940 | 1,970 | 1,150,000 |
| 1993/08/18 | 2,060 | 2,090 | 2,050 | 2,060 | 611,000 |
| 1993/08/17 | 2,110 | 2,120 | 2,030 | 2,050 | 817,000 |
| 1993/08/16 | 2,140 | 2,150 | 2,130 | 2,140 | 270,000 |
| 1993/08/13 | 2,180 | 2,180 | 2,120 | 2,170 | 336,000 |
| 1993/08/12 | 2,180 | 2,210 | 2,160 | 2,180 | 1,004,000 |
| 1993/08/11 | 2,230 | 2,240 | 2,150 | 2,160 | 1,255,000 |
| 1993/08/10 | 2,220 | 2,270 | 2,210 | 2,240 | 2,710,000 |
| 1993/08/09 | 2,230 | 2,240 | 2,200 | 2,200 | 1,306,000 |
| 1993/08/06 | 2,180 | 2,260 | 2,160 | 2,230 | 4,578,000 |
| 1993/08/05 | 2,180 | 2,190 | 2,160 | 2,170 | 809,000 |
| 1993/08/04 | 2,160 | 2,180 | 2,150 | 2,160 | 678,000 |
| 1993/08/03 | 2,190 | 2,200 | 2,140 | 2,160 | 1,713,000 |
| 1993/08/02 | 2,150 | 2,190 | 2,130 | 2,190 | 1,014,000 |
| 1993/07/30 | 2,130 | 2,170 | 2,130 | 2,140 | 1,712,000 |
| 1993/07/29 | 2,120 | 2,140 | 2,110 | 2,120 | 1,082,000 |
| 1993/07/28 | 2,150 | 2,160 | 2,090 | 2,100 | 2,551,000 |
| 1993/07/27 | 2,060 | 2,130 | 2,060 | 2,110 | 1,930,000 |
| 1993/07/26 | 2,050 | 2,050 | 2,020 | 2,040 | 480,000 |
| 1993/07/23 | 2,050 | 2,060 | 2,020 | 2,040 | 953,000 |
| 1993/07/22 | 2,010 | 2,090 | 2,000 | 2,050 | 1,243,000 |
| 1993/07/21 | 2,020 | 2,030 | 2,000 | 2,020 | 394,000 |
| 1993/07/20 | 2,030 | 2,040 | 2,000 | 2,010 | 514,000 |
| 1993/07/19 | 2,060 | 2,060 | 2,010 | 2,030 | 1,154,000 |
| 1993/07/16 | 2,000 | 2,070 | 1,980 | 2,070 | 2,395,000 |
| 1993/07/15 | 1,930 | 2,020 | 1,930 | 1,990 | 3,392,000 |
| 1993/07/14 | 1,910 | 1,920 | 1,890 | 1,920 | 404,000 |
| 1993/07/13 | 1,870 | 1,900 | 1,860 | 1,900 | 196,000 |
| 1993/07/12 | 1,900 | 1,900 | 1,860 | 1,860 | 167,000 |
| 1993/07/09 | 1,860 | 1,900 | 1,850 | 1,880 | 392,000 |
| 1993/07/08 | 1,890 | 1,890 | 1,860 | 1,860 | 217,000 |
| 1993/07/07 | 1,860 | 1,910 | 1,860 | 1,890 | 600,000 |
| 1993/07/06 | 1,860 | 1,890 | 1,860 | 1,860 | 180,000 |
| 1993/07/05 | 1,870 | 1,880 | 1,850 | 1,860 | 177,000 |
| 1993/07/02 | 1,870 | 1,940 | 1,860 | 1,900 | 877,000 |
| 1993/07/01 | 1,880 | 1,890 | 1,830 | 1,880 | 974,000 |
| 1993/06/30 | 1,920 | 1,950 | 1,870 | 1,870 | 1,665,000 |
| 1993/06/29 | 1,920 | 1,970 | 1,880 | 1,930 | 3,110,000 |
| 1993/06/28 | 1,900 | 1,970 | 1,900 | 1,910 | 2,988,000 |
| 1993/06/25 | 1,880 | 1,900 | 1,840 | 1,890 | 1,162,000 |
| 1993/06/24 | 1,720 | 1,850 | 1,720 | 1,850 | 822,000 |
| 1993/06/23 | 1,760 | 1,760 | 1,720 | 1,750 | 176,000 |
| 1993/06/22 | 1,690 | 1,780 | 1,690 | 1,770 | 620,000 |
| 1993/06/21 | 1,790 | 1,800 | 1,690 | 1,720 | 637,000 |
| 1993/06/18 | 1,810 | 1,850 | 1,790 | 1,850 | 371,000 |
| 1993/06/17 | 1,810 | 1,810 | 1,770 | 1,810 | 391,000 |
| 1993/06/16 | 1,810 | 1,810 | 1,770 | 1,800 | 647,000 |
| 1993/06/15 | 1,870 | 1,870 | 1,820 | 1,830 | 531,000 |
| 1993/06/14 | 1,890 | 1,900 | 1,860 | 1,880 | 191,000 |
| 1993/06/11 | 1,950 | 1,970 | 1,900 | 1,910 | 1,036,000 |
| 1993/06/10 | 1,930 | 1,970 | 1,930 | 1,960 | 2,662,000 |
| 1993/06/08 | 1,890 | 1,930 | 1,870 | 1,920 | 595,000 |
| 1993/06/07 | 1,930 | 1,930 | 1,870 | 1,900 | 229,000 |
| 1993/06/04 | 1,890 | 1,930 | 1,880 | 1,900 | 1,252,000 |
| 1993/06/03 | 1,840 | 1,900 | 1,820 | 1,880 | 1,080,000 |
| 1993/06/02 | 1,860 | 1,870 | 1,810 | 1,830 | 931,000 |
| 1993/06/01 | 1,910 | 1,910 | 1,850 | 1,890 | 916,000 |
| 1993/05/31 | 1,910 | 1,960 | 1,900 | 1,910 | 2,216,000 |
| 1993/05/28 | 1,820 | 1,910 | 1,810 | 1,900 | 3,983,000 |
| 1993/05/27 | 1,780 | 1,820 | 1,730 | 1,800 | 2,070,000 |
| 1993/05/26 | 1,760 | 1,810 | 1,750 | 1,780 | 3,662,000 |
| 1993/05/25 | 1,590 | 1,770 | 1,580 | 1,730 | 4,500,000 |
| 1993/05/24 | 1,580 | 1,590 | 1,550 | 1,590 | 483,000 |
| 1993/05/21 | 1,560 | 1,590 | 1,550 | 1,580 | 870,000 |
| 1993/05/20 | 1,600 | 1,630 | 1,550 | 1,550 | 2,097,000 |
| 1993/05/19 | 1,510 | 1,590 | 1,510 | 1,570 | 3,001,000 |
| 1993/05/18 | 1,460 | 1,530 | 1,440 | 1,510 | 915,000 |
| 1993/05/17 | 1,420 | 1,470 | 1,410 | 1,460 | 232,000 |
| 1993/05/14 | 1,430 | 1,430 | 1,400 | 1,420 | 116,000 |
| 1993/05/13 | 1,430 | 1,460 | 1,390 | 1,390 | 226,000 |
| 1993/05/12 | 1,410 | 1,420 | 1,390 | 1,410 | 109,000 |
| 1993/05/11 | 1,460 | 1,460 | 1,420 | 1,440 | 152,000 |
| 1993/05/10 | 1,470 | 1,470 | 1,430 | 1,440 | 297,000 |
| 1993/05/07 | 1,400 | 1,410 | 1,390 | 1,410 | 85,000 |
| 1993/05/06 | 1,400 | 1,410 | 1,390 | 1,390 | 144,000 |
| 1993/04/30 | 1,400 | 1,410 | 1,390 | 1,390 | 135,000 |
| 1993/04/28 | 1,420 | 1,440 | 1,380 | 1,380 | 209,000 |
| 1993/04/27 | 1,360 | 1,420 | 1,360 | 1,420 | 135,000 |
| 1993/04/26 | 1,380 | 1,380 | 1,360 | 1,360 | 94,000 |
| 1993/04/23 | 1,360 | 1,380 | 1,360 | 1,380 | 78,000 |
| 1993/04/22 | 1,400 | 1,410 | 1,350 | 1,350 | 164,000 |
| 1993/04/21 | 1,410 | 1,430 | 1,370 | 1,400 | 309,000 |
| 1993/04/20 | 1,410 | 1,450 | 1,410 | 1,420 | 288,000 |
| 1993/04/19 | 1,430 | 1,430 | 1,400 | 1,430 | 219,000 |
| 1993/04/16 | 1,460 | 1,500 | 1,440 | 1,450 | 333,000 |
| 1993/04/15 | 1,470 | 1,490 | 1,440 | 1,460 | 357,000 |
| 1993/04/14 | 1,520 | 1,520 | 1,460 | 1,500 | 373,000 |
| 1993/04/13 | 1,510 | 1,540 | 1,490 | 1,520 | 569,000 |
| 1993/04/12 | 1,560 | 1,600 | 1,520 | 1,540 | 2,667,000 |
| 1993/04/09 | 1,420 | 1,590 | 1,410 | 1,560 | 2,861,000 |
| 1993/04/08 | 1,440 | 1,450 | 1,390 | 1,400 | 534,000 |
| 1993/04/07 | 1,390 | 1,430 | 1,390 | 1,420 | 397,000 |
| 1993/04/06 | 1,370 | 1,440 | 1,370 | 1,390 | 431,000 |
| 1993/04/05 | 1,450 | 1,450 | 1,380 | 1,390 | 408,000 |
| 1993/04/02 | 1,400 | 1,520 | 1,400 | 1,450 | 1,995,000 |
| 1993/04/01 | 1,420 | 1,440 | 1,360 | 1,380 | 1,492,000 |
| 1993/03/31 | 1,440 | 1,520 | 1,380 | 1,380 | 5,108,000 |
| 1993/03/30 | 1,430 | 1,430 | 1,430 | 1,430 | 1,883,000 |
| 1993/03/29 | 1,230 | 1,230 | 1,230 | 1,230 | 121,000 |
| 1993/03/26 | 1,040 | 1,060 | 1,030 | 1,030 | 135,000 |
| 1993/03/25 | 1,020 | 1,060 | 1,010 | 1,060 | 104,000 |
| 1993/03/24 | 1,010 | 1,020 | 1,000 | 1,010 | 144,000 |
| 1993/03/23 | 1,060 | 1,060 | 1,030 | 1,050 | 39,000 |
| 1993/03/22 | 1,030 | 1,070 | 1,030 | 1,070 | 36,000 |
| 1993/03/19 | 1,050 | 1,050 | 1,020 | 1,030 | 165,000 |
| 1993/03/18 | 1,040 | 1,050 | 1,030 | 1,050 | 144,000 |
| 1993/03/17 | 1,060 | 1,070 | 1,050 | 1,060 | 139,000 |
| 1993/03/16 | 1,040 | 1,090 | 1,040 | 1,060 | 383,000 |
| 1993/03/15 | 1,030 | 1,060 | 1,020 | 1,060 | 169,000 |
| 1993/03/12 | 1,000 | 1,020 | 1,000 | 1,020 | 79,000 |
| 1993/03/11 | 1,010 | 1,050 | 1,010 | 1,020 | 69,000 |
| 1993/03/10 | 1,030 | 1,040 | 1,010 | 1,010 | 106,000 |
| 1993/03/09 | 1,000 | 1,050 | 1,000 | 1,030 | 208,000 |
| 1993/03/08 | 1,000 | 1,010 | 995 | 1,000 | 104,000 |
| 1993/03/05 | 1,000 | 1,010 | 1,000 | 1,000 | 126,000 |
| 1993/03/04 | 1,000 | 1,020 | 1,000 | 1,020 | 244,000 |
| 1993/03/03 | 970 | 1,010 | 970 | 1,010 | 129,000 |
| 1993/03/02 | 971 | 972 | 961 | 970 | 39,000 |
| 1993/03/01 | 985 | 985 | 979 | 979 | 13,000 |
| 1993/02/26 | 980 | 995 | 980 | 985 | 83,000 |
| 1993/02/25 | 1,030 | 1,040 | 986 | 990 | 42,000 |
| 1993/02/24 | 1,050 | 1,050 | 1,020 | 1,030 | 210,000 |
| 1993/02/23 | 1,040 | 1,060 | 1,040 | 1,040 | 213,000 |
| 1993/02/22 | 1,020 | 1,060 | 1,010 | 1,030 | 289,000 |
| 1993/02/19 | 1,000 | 1,010 | 979 | 1,010 | 109,000 |
| 1993/02/18 | 956 | 1,000 | 955 | 1,000 | 87,000 |
| 1993/02/17 | 951 | 961 | 951 | 954 | 46,000 |
| 1993/02/16 | 969 | 970 | 958 | 961 | 55,000 |
| 1993/02/15 | 970 | 975 | 965 | 965 | 155,000 |
| 1993/02/12 | 970 | 978 | 970 | 978 | 24,000 |
| 1993/02/10 | 971 | 971 | 965 | 970 | 56,000 |
| 1993/02/09 | 974 | 978 | 970 | 975 | 66,000 |
| 1993/02/08 | 977 | 980 | 973 | 973 | 43,000 |
| 1993/02/05 | 972 | 982 | 972 | 975 | 44,000 |
| 1993/02/04 | 995 | 999 | 971 | 982 | 214,000 |
| 1993/02/03 | 911 | 985 | 911 | 985 | 281,000 |
| 1993/02/02 | 905 | 908 | 901 | 905 | 29,000 |
| 1993/02/01 | 908 | 908 | 904 | 905 | 24,000 |
| 1993/01/29 | 909 | 909 | 895 | 895 | 44,000 |
| 1993/01/28 | 874 | 874 | 865 | 865 | 189,000 |
| 1993/01/27 | 864 | 864 | 856 | 864 | 36,000 |
| 1993/01/26 | 860 | 860 | 834 | 844 | 54,000 |
| 1993/01/25 | 880 | 880 | 850 | 850 | 45,000 |
| 1993/01/22 | 885 | 899 | 870 | 870 | 43,000 |
| 1993/01/21 | 900 | 900 | 894 | 895 | 14,000 |
| 1993/01/20 | 908 | 910 | 908 | 910 | 11,000 |
| 1993/01/19 | 909 | 910 | 905 | 905 | 12,000 |
| 1993/01/18 | 910 | 910 | 900 | 900 | 26,000 |
| 1993/01/14 | 911 | 911 | 909 | 910 | 16,000 |
| 1993/01/13 | 910 | 910 | 901 | 901 | 14,000 |
| 1993/01/12 | 910 | 910 | 908 | 910 | 50,000 |
| 1993/01/11 | 918 | 918 | 910 | 910 | 16,000 |
| 1993/01/08 | 920 | 920 | 905 | 918 | 33,000 |
| 1993/01/07 | 935 | 935 | 930 | 930 | 30,000 |
| 1993/01/06 | 931 | 931 | 902 | 916 | 25,000 |
| 1993/01/05 | 935 | 935 | 931 | 931 | 5,000 |
| 1993/01/04 | 931 | 935 | 931 | 935 | 11,000 |