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
2002/12/30 1,088 1,088 1,025 1,080 138,000
2002/12/27 1,030 1,080 1,026 1,080 247,000
2002/12/26 989 997 981 997 56,000
2002/12/25 987 989 961 988 307,000
2002/12/24 990 998 986 997 231,000
2002/12/20 988 1,000 988 995 181,000
2002/12/19 993 1,000 980 998 234,000
2002/12/18 989 1,002 989 992 288,000
2002/12/17 1,019 1,019 997 1,009 232,000
2002/12/16 1,000 1,035 998 1,009 188,000
2002/12/13 964 1,007 964 1,002 259,000
2002/12/12 983 995 976 994 48,000
2002/12/11 1,000 1,002 983 983 95,000
2002/12/10 1,000 1,000 981 989 86,000
2002/12/09 992 1,000 987 992 54,000
2002/12/06 1,014 1,015 991 992 257,000
2002/12/05 1,048 1,059 1,043 1,047 179,000
2002/12/04 1,045 1,063 1,040 1,048 151,000
2002/12/03 1,015 1,059 1,015 1,035 271,000
2002/12/02 1,075 1,080 1,023 1,023 186,000
2002/11/29 1,076 1,098 1,060 1,080 450,000
2002/11/28 1,110 1,120 1,081 1,081 381,000
2002/11/27 1,110 1,130 1,086 1,086 461,000
2002/11/26 1,140 1,142 1,080 1,139 369,000
2002/11/25 1,127 1,143 1,127 1,139 934,000
2002/11/22 1,063 1,134 1,051 1,130 1,265,000
2002/11/21 994 1,050 994 1,043 321,000
2002/11/20 1,020 1,035 989 1,007 401,000
2002/11/19 980 992 973 985 246,000
2002/11/18 1,010 1,010 981 982 226,000
2002/11/15 990 1,010 966 1,000 577,000
2002/11/14 1,021 1,061 965 980 794,000
2002/11/13 920 998 920 998 783,000
2002/11/12 875 943 871 898 571,000
2002/11/11 1,011 1,012 872 905 790,000
2002/11/08 1,018 1,050 1,010 1,030 73,000
2002/11/07 1,050 1,053 1,018 1,027 242,000
2002/11/06 1,090 1,090 1,050 1,060 117,000
2002/11/05 1,090 1,090 1,060 1,085 168,000
2002/11/01 1,035 1,091 1,015 1,084 284,000
2002/10/31 1,030 1,035 988 1,035 470,000
2002/10/30 1,063 1,083 1,034 1,038 226,000
2002/10/29 1,113 1,113 1,070 1,076 75,000
2002/10/28 1,090 1,115 1,090 1,114 130,000
2002/10/25 1,089 1,106 1,071 1,090 127,000
2002/10/24 1,124 1,124 1,079 1,080 96,000
2002/10/23 1,086 1,115 1,086 1,110 350,000
2002/10/22 1,177 1,180 1,120 1,126 346,000
2002/10/21 1,139 1,173 1,131 1,163 563,000
2002/10/18 1,126 1,145 1,100 1,121 557,000
2002/10/17 1,081 1,115 1,079 1,100 541,000
2002/10/16 1,057 1,088 1,048 1,070 420,000
2002/10/15 1,070 1,070 1,030 1,048 215,000
2002/10/11 1,111 1,115 1,022 1,050 625,000
2002/10/10 1,030 1,105 1,030 1,105 497,000
2002/10/09 1,118 1,119 1,063 1,086 497,000
2002/10/08 1,146 1,150 1,111 1,117 415,000
2002/10/07 1,090 1,175 1,082 1,146 987,000
2002/10/04 1,125 1,125 1,080 1,110 737,000
2002/10/03 1,069 1,130 1,069 1,126 1,314,000
2002/10/02 1,080 1,095 1,072 1,078 767,000
2002/10/01 1,080 1,081 1,045 1,065 581,000
2002/09/30 1,040 1,095 1,023 1,089 1,936,000
2002/09/27 971 1,001 967 1,000 343,000
2002/09/26 960 990 960 981 359,000
2002/09/25 926 960 923 951 297,000
2002/09/24 932 950 920 935 469,000
2002/09/20 943 973 943 952 361,000
2002/09/19 1,009 1,019 959 973 558,000
2002/09/18 966 999 961 994 951,000
2002/09/17 938 981 931 979 1,039,000
2002/09/13 929 936 922 927 477,000
2002/09/12 911 965 910 939 1,218,000
2002/09/11 905 918 898 918 461,000
2002/09/10 889 918 887 918 379,000
2002/09/09 870 892 870 885 225,000
2002/09/06 858 873 857 869 109,000
2002/09/05 872 881 857 870 349,000
2002/09/04 841 870 838 870 404,000
2002/09/03 866 866 840 860 346,000
2002/09/02 845 870 845 866 228,000
2002/08/30 858 870 846 870 263,000
2002/08/29 870 876 852 858 315,000
2002/08/28 870 884 869 879 212,000
2002/08/27 897 897 880 880 271,000
2002/08/26 896 910 882 893 425,000
2002/08/23 918 918 905 909 556,000
2002/08/22 903 917 894 912 871,000
2002/08/21 903 912 891 902 980,000
2002/08/20 914 928 905 917 1,654,000
2002/08/19 914 933 884 904 2,149,000
2002/08/16 863 904 860 904 1,653,000
2002/08/15 872 872 841 843 485,000
2002/08/14 848 879 844 862 1,505,000
2002/08/13 829 849 810 843 1,401,000
2002/08/12 860 870 836 844 1,496,000
2002/08/09 933 933 867 880 1,777,000
2002/08/08 933 954 918 923 2,720,000
2002/08/07 913 932 907 924 850,000
2002/08/06 907 915 900 902 1,076,000
2002/08/05 922 945 901 919 1,479,000
2002/08/02 927 965 913 940 2,125,000
2002/08/01 891 933 889 932 2,872,000
2002/07/31 877 889 871 881 538,000
2002/07/30 880 895 868 885 692,000
2002/07/29 850 898 850 870 895,000
2002/07/26 888 905 853 855 1,891,000
2002/07/25 822 908 816 908 4,755,000
2002/07/24 783 823 775 808 2,477,000
2002/07/23 718 724 713 723 203,000
2002/07/22 704 727 703 723 381,000
2002/07/19 735 739 732 734 302,000
2002/07/18 743 763 743 745 468,000
2002/07/17 713 743 713 737 442,000
2002/07/16 718 729 710 713 620,000
2002/07/15 758 758 731 733 536,000
2002/07/12 770 774 762 766 930,000
2002/07/11 768 781 756 760 999,000
2002/07/10 758 775 751 774 889,000
2002/07/09 742 760 732 758 733,000
2002/07/08 768 780 750 750 1,987,000
2002/07/05 730 754 730 751 2,776,000
2002/07/04 691 699 675 699 482,000
2002/07/03 640 693 640 690 867,000
2002/07/02 640 640 623 640 124,000
2002/07/01 622 643 607 643 308,000
2002/06/28 630 630 613 623 155,000
2002/06/27 579 615 577 610 550,000
2002/06/26 598 598 573 573 231,000
2002/06/25 590 619 590 599 179,000
2002/06/24 561 586 555 585 204,000
2002/06/21 604 609 591 591 162,000
2002/06/20 605 620 592 614 372,000
2002/06/19 657 658 615 625 240,000
2002/06/18 638 653 638 647 216,000
2002/06/17 660 660 615 628 332,000
2002/06/14 685 690 665 668 349,000
2002/06/13 700 710 681 695 1,222,000
2002/06/12 639 687 636 684 975,000
2002/06/11 629 646 624 642 361,000
2002/06/10 644 644 622 622 106,000
2002/06/07 630 646 625 646 232,000
2002/06/06 657 659 632 636 392,000
2002/06/05 623 658 616 650 481,000
2002/06/04 625 629 611 613 157,000
2002/06/03 623 630 621 625 99,000
2002/05/31 613 633 611 633 233,000
2002/05/30 626 634 621 633 227,000
2002/05/29 654 654 634 637 190,000
2002/05/28 642 665 642 657 826,000
2002/05/27 624 646 615 639 403,000
2002/05/24 587 625 587 620 631,000
2002/05/23 591 598 577 590 303,000
2002/05/22 600 610 585 599 727,000
2002/05/21 533 600 529 585 335,000
2002/05/20 535 540 531 534 171,000
2002/05/17 520 530 515 523 249,000
2002/05/16 494 515 494 515 103,000
2002/05/15 500 510 495 498 201,000
2002/05/14 480 510 477 495 172,000
2002/05/13 475 480 475 477 39,000
2002/05/10 479 484 473 478 71,000
2002/05/09 483 483 475 475 34,000
2002/05/08 472 478 468 478 83,000
2002/05/07 485 485 476 476 90,000
2002/05/02 480 484 476 484 111,000
2002/05/01 480 480 474 475 54,000
2002/04/30 475 475 469 471 85,000
2002/04/26 487 487 473 479 255,000
2002/04/25 471 475 468 472 212,000
2002/04/24 456 469 456 461 118,000
2002/04/23 453 459 453 454 67,000
2002/04/22 450 464 450 460 68,000
2002/04/19 445 460 441 455 58,000
2002/04/18 448 458 446 453 69,000
2002/04/17 455 465 450 458 126,000
2002/04/16 434 447 434 444 47,000
2002/04/15 425 437 425 437 51,000
2002/04/12 435 436 422 422 56,000
2002/04/11 447 448 437 442 47,000
2002/04/10 441 447 433 447 56,000
2002/04/09 456 456 441 448 62,000
2002/04/08 449 455 448 454 74,000
2002/04/05 437 448 437 445 66,000
2002/04/04 431 440 428 436 34,000
2002/04/03 430 430 422 428 55,000
2002/04/02 417 420 415 420 41,000
2002/04/01 422 425 417 418 34,000
2002/03/29 409 411 408 410 68,000
2002/03/28 411 421 408 408 193,000
2002/03/27 419 420 410 411 61,000
2002/03/26 420 420 410 420 88,000
2002/03/25 423 430 412 420 181,000
2002/03/22 439 440 433 433 59,000
2002/03/20 448 450 438 441 55,000
2002/03/19 453 453 440 447 73,000
2002/03/18 459 459 439 455 83,000
2002/03/15 465 465 442 454 102,000
2002/03/14 455 460 445 460 123,000
2002/03/13 467 467 450 455 111,000
2002/03/12 448 480 446 475 283,000
2002/03/11 435 440 433 433 67,000
2002/03/08 440 444 433 433 222,000
2002/03/07 435 440 433 433 92,000
2002/03/06 445 446 431 433 56,000
2002/03/05 450 450 430 440 118,000
2002/03/04 450 450 446 450 129,000
2002/03/01 445 455 442 450 145,000
2002/02/28 431 443 431 436 101,000
2002/02/27 428 432 416 430 168,000
2002/02/26 422 430 415 423 125,000
2002/02/25 450 450 417 417 124,000
2002/02/22 446 446 439 445 53,000
2002/02/21 427 445 424 445 34,000
2002/02/20 434 434 415 430 49,000
2002/02/19 439 439 431 439 29,000
2002/02/18 450 450 440 445 42,000
2002/02/15 435 442 435 442 79,000
2002/02/14 421 439 421 436 40,000
2002/02/13 430 439 425 431 113,000
2002/02/12 431 431 420 430 37,000
2002/02/08 405 410 401 401 59,000
2002/02/07 410 410 400 400 46,000
2002/02/06 393 400 385 400 142,000
2002/02/05 393 403 390 403 73,000
2002/02/04 400 405 398 403 42,000
2002/02/01 404 415 400 410 89,000
2002/01/31 418 419 410 410 42,000
2002/01/30 409 415 405 408 71,000
2002/01/29 423 423 414 414 73,000
2002/01/28 412 421 410 421 96,000
2002/01/25 419 423 411 418 83,000
2002/01/24 423 423 415 419 49,000
2002/01/23 411 425 405 425 76,000
2002/01/22 420 420 405 420 63,000
2002/01/21 420 429 415 420 89,000
2002/01/18 428 428 410 425 65,000
2002/01/17 400 410 398 408 462,000
2002/01/16 403 409 403 407 94,000
2002/01/15 415 417 402 416 60,000
2002/01/11 420 420 411 420 84,000
2002/01/10 430 430 410 415 88,000
2002/01/09 431 437 430 431 81,000
2002/01/08 435 441 433 436 38,000
2002/01/07 438 450 435 450 47,000
2002/01/04 449 449 440 441 268,000

このページの先頭へ