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
2000/12/29 314 319 314 315 20,000
2000/12/28 318 320 314 319 26,000
2000/12/27 319 320 316 319 89,000
2000/12/26 315 322 313 314 39,000
2000/12/25 330 331 313 313 54,000
2000/12/22 315 322 315 319 44,000
2000/12/21 326 326 311 311 60,000
2000/12/20 327 328 320 327 72,000
2000/12/19 336 337 327 327 27,000
2000/12/18 345 345 331 332 34,000
2000/12/15 337 340 331 332 26,000
2000/12/14 339 340 337 337 15,000
2000/12/13 335 340 334 340 44,000
2000/12/12 335 337 335 337 21,000
2000/12/11 347 347 341 343 20,000
2000/12/08 325 340 325 339 50,000
2000/12/07 347 350 336 340 22,000
2000/12/06 335 349 335 346 17,000
2000/12/05 361 361 335 335 33,000
2000/12/04 379 379 351 361 121,000
2000/12/01 323 329 320 329 73,000
2000/11/30 320 330 320 328 49,000
2000/11/29 328 328 323 325 13,000
2000/11/28 322 328 320 328 10,000
2000/11/27 325 329 325 329 55,000
2000/11/24 322 325 318 325 53,000
2000/11/22 319 328 319 328 33,000
2000/11/21 318 325 315 320 16,000
2000/11/20 324 324 316 320 16,000
2000/11/17 330 330 315 320 65,000
2000/11/16 320 324 315 315 18,000
2000/11/15 330 330 315 315 53,000
2000/11/14 329 334 325 325 29,000
2000/11/13 329 338 324 337 34,000
2000/11/10 323 330 323 330 18,000
2000/11/09 325 334 322 326 32,000
2000/11/08 329 338 322 333 170,000
2000/11/07 340 340 330 335 35,000
2000/11/06 333 333 320 330 34,000
2000/11/02 320 333 317 333 44,000
2000/11/01 310 320 310 320 21,000
2000/10/31 306 310 304 310 59,000
2000/10/30 305 310 300 309 106,000
2000/10/27 342 342 325 325 128,000
2000/10/26 330 345 326 345 61,000
2000/10/25 344 344 325 335 59,000
2000/10/24 336 337 320 324 36,000
2000/10/23 340 344 335 339 15,000
2000/10/20 345 347 340 344 19,000
2000/10/19 350 351 336 344 116,000
2000/10/18 355 355 350 350 34,000
2000/10/17 365 365 352 352 36,000
2000/10/16 351 356 350 355 44,000
2000/10/13 352 352 350 350 16,000
2000/10/12 350 357 350 352 11,000
2000/10/11 350 360 350 350 34,000
2000/10/10 355 360 350 350 47,000
2000/10/06 365 365 355 355 41,000
2000/10/05 367 374 365 365 145,000
2000/10/04 375 375 369 370 13,000
2000/10/03 380 380 374 375 17,000
2000/10/02 380 380 377 378 15,000
2000/09/29 372 374 370 370 230,000
2000/09/28 360 361 355 361 25,000
2000/09/27 365 369 364 366 10,000
2000/09/26 370 375 365 365 12,000
2000/09/25 389 389 366 370 34,000
2000/09/22 363 378 363 370 36,000
2000/09/21 365 379 365 378 25,000
2000/09/20 380 390 375 389 40,000
2000/09/19 370 380 368 379 27,000
2000/09/18 352 365 352 365 46,000
2000/09/14 362 362 350 350 16,000
2000/09/13 357 362 350 362 50,000
2000/09/12 365 371 356 356 18,000
2000/09/11 387 387 352 368 41,000
2000/09/08 377 377 350 367 258,000
2000/09/07 375 378 370 376 37,000
2000/09/06 377 381 377 380 24,000
2000/09/05 381 381 378 381 36,000
2000/09/04 381 382 380 381 45,000
2000/09/01 380 381 380 381 25,000
2000/08/31 391 391 384 384 12,000
2000/08/30 389 389 386 386 17,000
2000/08/29 387 390 385 390 30,000
2000/08/28 392 394 386 394 48,000
2000/08/25 387 395 387 395 50,000
2000/08/24 388 389 386 386 25,000
2000/08/23 388 395 388 388 30,000
2000/08/22 388 393 387 393 23,000
2000/08/21 390 395 390 395 11,000
2000/08/18 399 399 393 398 17,000
2000/08/17 401 401 391 391 19,000
2000/08/16 390 390 385 386 18,000
2000/08/15 394 394 386 387 11,000
2000/08/14 390 393 385 390 19,000
2000/08/11 395 398 386 390 34,000
2000/08/10 399 399 393 393 19,000
2000/08/09 390 397 390 392 113,000
2000/08/08 405 405 392 395 17,000
2000/08/07 382 408 382 399 52,000
2000/08/04 397 402 395 402 20,000
2000/08/03 391 392 388 392 15,000
2000/08/02 399 399 389 390 22,000
2000/08/01 385 389 385 389 98,000
2000/07/31 393 393 385 386 62,000
2000/07/28 397 397 385 388 36,000
2000/07/27 385 387 385 387 69,000
2000/07/26 385 385 380 383 32,000
2000/07/25 388 388 381 388 53,000
2000/07/24 384 386 380 380 78,000
2000/07/21 390 392 380 389 349,000
2000/07/19 400 409 400 409 21,000
2000/07/18 412 412 405 406 35,000
2000/07/17 420 420 413 413 41,000
2000/07/14 416 416 410 412 223,000
2000/07/13 425 425 412 412 42,000
2000/07/12 428 428 422 422 24,000
2000/07/11 420 429 419 420 66,000
2000/07/10 435 435 420 425 106,000
2000/07/07 421 424 413 415 31,000
2000/07/06 424 424 414 421 21,000
2000/07/05 420 425 415 423 150,000
2000/07/04 411 419 411 418 72,000
2000/07/03 408 418 405 410 66,000
2000/06/30 415 415 405 409 47,000
2000/06/29 403 410 403 410 22,000
2000/06/28 406 413 403 403 47,000
2000/06/27 391 406 391 403 136,000
2000/06/26 407 407 400 400 43,000
2000/06/23 407 407 400 407 45,000
2000/06/22 401 412 401 412 34,000
2000/06/21 402 404 400 401 31,000
2000/06/20 410 414 402 405 81,000
2000/06/19 427 427 411 413 31,000
2000/06/16 419 419 410 417 69,000
2000/06/15 415 423 411 419 108,000
2000/06/14 420 420 410 410 68,000
2000/06/13 410 416 408 408 41,000
2000/06/12 420 420 405 408 52,000
2000/06/09 415 417 411 417 67,000
2000/06/08 400 417 400 413 67,000
2000/06/07 390 398 390 390 67,000
2000/06/06 391 395 389 390 73,000
2000/06/05 390 395 390 391 58,000
2000/06/02 393 395 390 390 138,000
2000/06/01 400 401 395 397 36,000
2000/05/31 400 402 398 398 60,000
2000/05/30 403 405 400 400 51,000
2000/05/29 400 403 400 403 30,000
2000/05/26 403 407 401 402 44,000
2000/05/25 411 411 400 403 91,000
2000/05/24 418 418 406 410 37,000
2000/05/23 403 420 403 420 40,000
2000/05/22 406 410 402 406 54,000
2000/05/19 408 408 400 406 68,000
2000/05/18 430 430 418 423 42,000
2000/05/17 449 450 430 430 93,000
2000/05/16 450 455 441 448 171,000
2000/05/15 420 454 420 448 236,000
2000/05/12 412 415 405 415 136,000
2000/05/11 404 410 404 404 50,000
2000/05/10 401 406 400 400 115,000
2000/05/09 400 400 390 399 29,000
2000/05/08 400 403 400 401 28,000
2000/05/02 405 408 400 403 38,000
2000/05/01 398 409 397 405 40,000
2000/04/28 391 395 386 387 103,000
2000/04/27 398 400 390 391 58,000
2000/04/26 405 409 396 398 78,000
2000/04/25 405 405 395 399 53,000
2000/04/24 404 404 400 401 29,000
2000/04/21 412 412 390 405 51,000
2000/04/20 389 410 387 408 95,000
2000/04/19 390 398 384 391 79,000
2000/04/18 377 397 377 384 50,000
2000/04/17 403 403 373 375 100,000
2000/04/14 405 405 396 405 104,000
2000/04/13 398 405 398 405 31,000
2000/04/12 400 401 396 400 35,000
2000/04/11 400 400 393 400 72,000
2000/04/10 400 408 399 400 49,000
2000/04/07 399 400 395 395 58,000
2000/04/06 396 400 396 397 47,000
2000/04/05 400 404 395 400 182,000
2000/04/04 400 400 391 391 44,000
2000/04/03 390 400 390 395 46,000
2000/03/31 407 408 396 397 79,000
2000/03/30 397 409 397 406 53,000
2000/03/29 396 399 396 396 209,000
2000/03/28 395 399 391 391 28,000
2000/03/27 397 397 388 388 69,000
2000/03/24 397 397 376 388 82,000
2000/03/23 399 399 391 397 66,000
2000/03/22 397 398 390 397 44,000
2000/03/21 399 399 390 398 65,000
2000/03/17 398 399 390 399 45,000
2000/03/16 390 390 388 390 34,000
2000/03/15 383 388 382 388 26,000
2000/03/14 388 388 383 388 33,000
2000/03/13 398 398 383 388 39,000
2000/03/10 397 399 384 389 268,000
2000/03/09 384 390 384 384 32,000
2000/03/08 390 394 386 394 33,000
2000/03/07 390 397 390 394 31,000
2000/03/06 399 400 390 390 47,000
2000/03/03 383 400 382 392 34,000
2000/03/02 398 400 390 395 44,000
2000/03/01 390 399 387 398 54,000
2000/02/29 399 399 390 390 37,000
2000/02/28 400 400 390 390 26,000
2000/02/25 405 405 397 404 43,000
2000/02/24 395 395 391 395 30,000
2000/02/23 385 395 385 395 91,000
2000/02/22 388 390 385 386 42,000
2000/02/21 396 398 390 390 23,000
2000/02/18 400 400 396 396 24,000
2000/02/17 410 410 395 398 51,000
2000/02/16 395 400 388 391 31,000
2000/02/15 396 400 390 391 49,000
2000/02/14 400 401 396 396 41,000
2000/02/10 404 409 404 404 25,000
2000/02/09 404 410 402 410 33,000
2000/02/08 410 410 402 402 38,000
2000/02/07 405 413 405 410 61,000
2000/02/04 413 417 407 410 94,000
2000/02/03 412 415 410 413 78,000
2000/02/02 410 414 410 410 36,000
2000/02/01 415 415 407 410 32,000
2000/01/31 425 425 410 410 40,000
2000/01/28 410 430 407 410 107,000
2000/01/27 420 428 405 410 98,000
2000/01/26 430 430 420 420 43,000
2000/01/25 433 439 430 430 73,000
2000/01/24 426 440 426 430 98,000
2000/01/21 410 445 406 416 343,000
2000/01/20 405 414 405 413 115,000
2000/01/19 398 400 395 400 93,000
2000/01/18 407 408 397 397 36,000
2000/01/17 395 408 390 402 109,000
2000/01/14 415 415 400 400 142,000
2000/01/13 395 405 395 405 49,000
2000/01/12 398 409 395 395 131,000
2000/01/11 400 400 395 397 27,000
2000/01/07 397 400 395 395 34,000
2000/01/06 390 400 390 395 45,000
2000/01/05 395 400 390 390 53,000
2000/01/04 400 400 395 395 16,000

このページの先頭へ