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
1999/12/30 395 400 395 400 15,000
1999/12/29 395 395 392 395 51,000
1999/12/28 395 396 392 395 28,000
1999/12/27 410 410 391 396 35,000
1999/12/24 390 400 390 400 66,000
1999/12/22 392 405 390 405 49,000
1999/12/21 400 400 395 397 72,000
1999/12/20 400 410 399 399 46,000
1999/12/17 414 414 400 400 73,000
1999/12/16 419 419 404 404 32,000
1999/12/15 400 406 400 401 49,000
1999/12/14 412 412 400 400 25,000
1999/12/13 432 432 412 412 53,000
1999/12/10 422 430 410 412 73,000
1999/12/09 420 422 420 422 32,000
1999/12/08 422 431 421 426 27,000
1999/12/07 430 430 420 422 33,000
1999/12/06 446 446 435 435 117,000
1999/12/03 428 428 421 421 71,000
1999/12/02 422 443 416 418 87,000
1999/12/01 420 440 420 440 19,000
1999/11/30 442 444 430 430 46,000
1999/11/29 444 444 431 440 20,000
1999/11/26 450 450 433 439 42,000
1999/11/25 450 450 438 441 95,000
1999/11/24 431 449 430 449 74,000
1999/11/22 445 449 425 425 154,000
1999/11/19 420 428 420 427 23,000
1999/11/18 429 429 410 421 37,000
1999/11/17 430 430 418 426 94,000
1999/11/16 395 402 395 400 51,000
1999/11/15 401 409 400 400 57,000
1999/11/12 410 411 410 411 113,000
1999/11/11 425 426 415 415 56,000
1999/11/10 436 436 416 425 137,000
1999/11/09 401 415 400 415 81,000
1999/11/08 410 410 400 400 31,000
1999/11/05 410 410 400 406 81,000
1999/11/04 411 420 410 410 36,000
1999/11/02 415 415 411 415 72,000
1999/11/01 425 425 410 415 21,000
1999/10/29 422 422 408 416 34,000
1999/10/28 415 420 406 407 25,000
1999/10/27 412 420 405 420 61,000
1999/10/26 419 419 401 412 99,000
1999/10/25 438 438 420 420 43,000
1999/10/22 421 425 420 423 15,000
1999/10/21 420 422 415 419 81,000
1999/10/20 440 440 420 420 40,000
1999/10/19 437 437 420 420 40,000
1999/10/18 435 435 415 417 74,000
1999/10/15 440 450 436 436 93,000
1999/10/14 445 448 435 435 79,000
1999/10/13 450 450 440 445 58,000
1999/10/12 455 455 449 451 132,000
1999/10/08 455 455 441 449 136,000
1999/10/07 459 464 439 446 232,000
1999/10/06 440 450 440 450 67,000
1999/10/05 449 450 445 449 145,000
1999/10/04 435 450 430 440 79,000
1999/10/01 427 438 420 435 236,000
1999/09/30 437 438 416 429 147,000
1999/09/29 426 440 414 440 88,000
1999/09/28 438 438 423 426 24,000
1999/09/27 441 442 413 423 52,000
1999/09/24 440 448 430 435 42,000
1999/09/22 445 450 435 450 39,000
1999/09/21 454 454 445 454 56,000
1999/09/20 449 450 441 450 38,000
1999/09/17 446 446 434 439 50,000
1999/09/16 425 435 425 435 47,000
1999/09/14 430 433 425 433 60,000
1999/09/13 434 436 430 434 82,000
1999/09/10 435 440 430 433 327,000
1999/09/09 443 445 435 436 68,000
1999/09/08 450 451 448 448 113,000
1999/09/07 452 452 450 450 63,000
1999/09/06 453 453 450 451 30,000
1999/09/03 450 456 450 450 41,000
1999/09/02 459 467 450 462 83,000
1999/09/01 461 465 460 465 53,000
1999/08/31 469 469 460 460 113,000
1999/08/30 469 474 465 472 115,000
1999/08/27 450 465 445 464 96,000
1999/08/26 455 455 445 445 44,000
1999/08/25 450 455 449 455 92,000
1999/08/24 450 458 448 449 82,000
1999/08/23 450 450 441 442 113,000
1999/08/20 456 465 445 450 66,000
1999/08/19 458 458 445 446 42,000
1999/08/18 470 470 450 458 32,000
1999/08/17 465 465 457 458 33,000
1999/08/16 450 450 445 445 26,000
1999/08/13 450 450 445 449 38,000
1999/08/12 450 452 450 452 7,000
1999/08/11 452 452 440 450 12,000
1999/08/10 449 449 440 447 38,000
1999/08/09 440 447 440 444 33,000
1999/08/06 439 456 437 448 60,000
1999/08/05 453 453 440 440 69,000
1999/08/04 465 465 451 451 56,000
1999/08/03 465 465 456 463 49,000
1999/08/02 465 465 450 457 53,000
1999/07/30 456 456 448 455 50,000
1999/07/29 441 450 440 446 55,000
1999/07/28 443 446 435 435 198,000
1999/07/27 446 450 440 445 115,000
1999/07/26 463 463 445 445 97,000
1999/07/23 470 475 450 458 109,000
1999/07/22 486 487 470 478 47,000
1999/07/21 485 488 481 485 63,000
1999/07/19 480 495 480 488 164,000
1999/07/16 490 490 476 480 49,000
1999/07/15 500 500 475 490 201,000
1999/07/14 465 500 465 495 447,000
1999/07/13 469 470 461 465 62,000
1999/07/12 463 475 462 471 81,000
1999/07/09 464 469 461 461 65,000
1999/07/08 469 470 462 467 56,000
1999/07/07 467 479 461 470 119,000
1999/07/06 474 478 465 465 67,000
1999/07/05 485 485 466 474 157,000
1999/07/02 465 465 460 465 61,000
1999/07/01 472 478 463 465 52,000
1999/06/30 477 479 470 470 67,000
1999/06/29 478 479 470 472 60,000
1999/06/28 477 477 470 475 29,000
1999/06/25 480 480 463 463 46,000
1999/06/24 463 467 460 460 83,000
1999/06/23 476 480 460 480 77,000
1999/06/22 480 485 475 480 59,000
1999/06/21 485 485 480 480 56,000
1999/06/18 490 492 478 478 72,000
1999/06/17 494 494 485 493 123,000
1999/06/16 495 495 480 489 89,000
1999/06/15 500 500 481 495 452,000
1999/06/14 465 495 459 486 236,000
1999/06/11 460 465 456 461 137,000
1999/06/10 445 453 440 452 63,000
1999/06/09 452 453 445 445 59,000
1999/06/08 450 451 448 450 43,000
1999/06/07 443 445 440 441 30,000
1999/06/04 444 445 440 443 59,000
1999/06/03 443 455 440 445 36,000
1999/06/02 439 445 439 443 39,000
1999/06/01 430 444 425 444 34,000
1999/05/31 431 431 420 420 19,000
1999/05/28 420 425 420 421 23,000
1999/05/27 431 437 426 429 58,000
1999/05/26 445 445 430 435 83,000
1999/05/25 449 449 441 449 77,000
1999/05/24 436 446 435 440 89,000
1999/05/21 435 437 431 435 36,000
1999/05/20 440 445 430 440 40,000
1999/05/19 447 448 435 440 62,000
1999/05/18 449 450 444 448 43,000
1999/05/17 456 456 444 444 58,000
1999/05/14 457 460 456 456 38,000
1999/05/13 457 459 455 455 53,000
1999/05/12 466 466 455 463 162,000
1999/05/11 465 471 455 465 84,000
1999/05/10 477 477 465 472 159,000
1999/05/07 456 462 451 462 143,000
1999/05/06 452 462 449 454 100,000
1999/04/30 452 452 446 446 91,000
1999/04/28 462 462 452 452 76,000
1999/04/27 464 464 450 452 125,000
1999/04/26 442 466 442 461 290,000
1999/04/23 482 483 480 482 141,000
1999/04/22 480 483 475 483 155,000
1999/04/21 480 485 478 480 138,000
1999/04/20 485 485 480 480 90,000
1999/04/19 489 490 480 480 176,000
1999/04/16 473 478 473 474 90,000
1999/04/15 480 490 471 471 90,000
1999/04/14 494 494 474 475 183,000
1999/04/13 491 494 486 490 148,000
1999/04/12 495 499 485 490 212,000
1999/04/09 500 508 490 490 610,000
1999/04/08 470 495 466 492 576,000
1999/04/07 465 468 450 456 334,000
1999/04/06 470 473 455 462 348,000
1999/04/05 450 472 450 465 575,000
1999/04/02 450 452 441 445 406,000
1999/04/01 422 452 422 446 490,000
1999/03/31 425 425 422 422 75,000
1999/03/30 421 425 419 422 94,000
1999/03/29 429 429 420 421 50,000
1999/03/26 430 430 420 420 94,000
1999/03/25 426 426 414 420 252,000
1999/03/24 422 425 415 416 202,000
1999/03/23 434 439 422 422 185,000
1999/03/19 445 449 431 439 174,000
1999/03/18 426 465 425 435 420,000
1999/03/17 420 425 413 425 260,000
1999/03/16 410 415 404 415 429,000
1999/03/15 410 417 410 410 82,000
1999/03/12 405 409 402 406 263,000
1999/03/11 407 410 403 405 62,000
1999/03/10 415 415 398 410 148,000
1999/03/09 405 411 405 410 55,000
1999/03/08 405 410 401 405 198,000
1999/03/05 398 402 396 400 81,000
1999/03/04 402 402 398 398 73,000
1999/03/03 397 402 396 402 63,000
1999/03/02 399 402 397 397 72,000
1999/03/01 400 401 397 400 35,000
1999/02/26 400 405 398 400 107,000
1999/02/25 410 415 400 400 145,000
1999/02/24 410 421 410 411 410,000
1999/02/23 402 413 400 410 374,000
1999/02/22 400 405 396 400 164,000
1999/02/19 396 400 395 400 81,000
1999/02/18 405 405 393 397 295,000
1999/02/17 405 410 400 400 81,000
1999/02/16 393 399 393 395 77,000
1999/02/15 394 395 392 393 37,000
1999/02/12 393 400 392 394 36,000
1999/02/10 401 401 392 397 55,000
1999/02/09 398 403 392 403 322,000
1999/02/08 398 399 390 397 71,000
1999/02/05 395 398 393 397 103,000
1999/02/04 401 405 390 398 145,000
1999/02/03 405 407 400 401 134,000
1999/02/02 410 410 405 405 38,000
1999/02/01 411 415 408 408 27,000
1999/01/29 410 411 405 411 65,000
1999/01/28 414 414 405 411 144,000
1999/01/27 410 415 410 414 87,000
1999/01/26 420 422 411 414 71,000
1999/01/25 424 425 416 423 43,000
1999/01/22 420 426 417 417 53,000
1999/01/21 410 417 410 417 46,000
1999/01/20 411 417 400 417 129,000
1999/01/19 406 410 406 408 27,000
1999/01/18 418 418 403 404 52,000
1999/01/14 402 418 401 410 271,000
1999/01/13 407 408 403 403 54,000
1999/01/12 415 420 405 410 18,000
1999/01/11 401 420 401 420 24,000
1999/01/08 400 405 400 405 31,000
1999/01/07 417 420 410 410 79,000
1999/01/06 401 407 394 407 82,000
1999/01/05 410 410 400 401 87,000
1999/01/04 405 405 399 400 34,000

このページの先頭へ