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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,054 | 1,065 | 1,036 | 1,065 | 38,000 |
| 2003/12/29 | 1,037 | 1,056 | 1,037 | 1,055 | 45,000 |
| 2003/12/26 | 1,028 | 1,050 | 1,028 | 1,045 | 95,000 |
| 2003/12/25 | 1,049 | 1,049 | 1,020 | 1,020 | 150,000 |
| 2003/12/24 | 1,044 | 1,048 | 1,025 | 1,048 | 76,000 |
| 2003/12/22 | 1,064 | 1,072 | 1,040 | 1,048 | 100,000 |
| 2003/12/19 | 1,080 | 1,090 | 1,066 | 1,067 | 67,000 |
| 2003/12/18 | 1,080 | 1,080 | 1,070 | 1,071 | 77,000 |
| 2003/12/17 | 1,107 | 1,107 | 1,065 | 1,076 | 184,000 |
| 2003/12/16 | 1,104 | 1,119 | 1,090 | 1,106 | 122,000 |
| 2003/12/15 | 1,120 | 1,142 | 1,100 | 1,115 | 145,000 |
| 2003/12/12 | 1,100 | 1,120 | 1,092 | 1,101 | 190,000 |
| 2003/12/11 | 1,099 | 1,108 | 1,084 | 1,101 | 135,000 |
| 2003/12/10 | 1,111 | 1,111 | 1,088 | 1,089 | 125,000 |
| 2003/12/09 | 1,083 | 1,120 | 1,075 | 1,091 | 118,000 |
| 2003/12/08 | 1,136 | 1,136 | 1,050 | 1,077 | 218,000 |
| 2003/12/05 | 1,120 | 1,137 | 1,110 | 1,136 | 255,000 |
| 2003/12/04 | 1,121 | 1,133 | 1,111 | 1,111 | 323,000 |
| 2003/12/03 | 1,085 | 1,124 | 1,085 | 1,120 | 311,000 |
| 2003/12/02 | 1,088 | 1,120 | 1,080 | 1,087 | 314,000 |
| 2003/12/01 | 1,041 | 1,089 | 1,040 | 1,089 | 327,000 |
| 2003/11/28 | 1,059 | 1,059 | 1,049 | 1,055 | 223,000 |
| 2003/11/27 | 1,043 | 1,057 | 1,037 | 1,043 | 304,000 |
| 2003/11/26 | 1,044 | 1,051 | 1,037 | 1,042 | 163,000 |
| 2003/11/25 | 1,072 | 1,072 | 1,037 | 1,044 | 179,000 |
| 2003/11/21 | 1,024 | 1,038 | 1,012 | 1,033 | 443,000 |
| 2003/11/20 | 1,072 | 1,078 | 1,010 | 1,037 | 347,000 |
| 2003/11/19 | 999 | 1,071 | 990 | 1,066 | 820,000 |
| 2003/11/18 | 1,061 | 1,070 | 974 | 1,019 | 1,191,000 |
| 2003/11/17 | 1,169 | 1,169 | 1,120 | 1,121 | 367,000 |
| 2003/11/14 | 1,132 | 1,182 | 1,132 | 1,174 | 475,000 |
| 2003/11/13 | 1,130 | 1,139 | 1,125 | 1,136 | 244,000 |
| 2003/11/12 | 1,130 | 1,135 | 1,125 | 1,130 | 204,000 |
| 2003/11/11 | 1,170 | 1,185 | 1,129 | 1,139 | 541,000 |
| 2003/11/10 | 1,140 | 1,170 | 1,139 | 1,164 | 252,000 |
| 2003/11/07 | 1,156 | 1,160 | 1,130 | 1,135 | 376,000 |
| 2003/11/06 | 1,184 | 1,194 | 1,165 | 1,168 | 512,000 |
| 2003/11/05 | 1,157 | 1,166 | 1,127 | 1,166 | 292,000 |
| 2003/11/04 | 1,145 | 1,160 | 1,125 | 1,145 | 394,000 |
| 2003/10/31 | 1,188 | 1,188 | 1,138 | 1,148 | 437,000 |
| 2003/10/30 | 1,145 | 1,194 | 1,145 | 1,188 | 759,000 |
| 2003/10/29 | 1,120 | 1,140 | 1,120 | 1,134 | 537,000 |
| 2003/10/28 | 1,088 | 1,116 | 1,088 | 1,115 | 231,000 |
| 2003/10/27 | 1,102 | 1,110 | 1,090 | 1,095 | 149,000 |
| 2003/10/24 | 1,072 | 1,100 | 1,071 | 1,086 | 459,000 |
| 2003/10/23 | 1,125 | 1,125 | 1,070 | 1,071 | 675,000 |
| 2003/10/22 | 1,119 | 1,138 | 1,084 | 1,130 | 1,050,000 |
| 2003/10/21 | 1,119 | 1,125 | 1,102 | 1,121 | 634,000 |
| 2003/10/20 | 1,080 | 1,119 | 1,073 | 1,100 | 698,000 |
| 2003/10/17 | 1,058 | 1,077 | 1,050 | 1,076 | 644,000 |
| 2003/10/16 | 1,044 | 1,056 | 1,039 | 1,053 | 377,000 |
| 2003/10/15 | 1,046 | 1,055 | 1,040 | 1,044 | 474,000 |
| 2003/10/14 | 1,065 | 1,073 | 1,060 | 1,060 | 682,000 |
| 2003/10/10 | 1,028 | 1,055 | 1,025 | 1,055 | 560,000 |
| 2003/10/09 | 1,025 | 1,040 | 1,025 | 1,038 | 338,000 |
| 2003/10/08 | 1,036 | 1,040 | 1,022 | 1,025 | 287,000 |
| 2003/10/07 | 1,035 | 1,040 | 1,025 | 1,036 | 404,000 |
| 2003/10/06 | 1,045 | 1,055 | 1,038 | 1,040 | 583,000 |
| 2003/10/03 | 1,020 | 1,045 | 1,019 | 1,035 | 1,181,000 |
| 2003/10/02 | 985 | 1,023 | 981 | 1,014 | 1,203,000 |
| 2003/10/01 | 972 | 984 | 965 | 975 | 438,000 |
| 2003/09/30 | 975 | 975 | 955 | 962 | 447,000 |
| 2003/09/29 | 995 | 995 | 967 | 968 | 957,000 |
| 2003/09/26 | 933 | 959 | 923 | 955 | 1,316,000 |
| 2003/09/25 | 940 | 942 | 918 | 923 | 318,000 |
| 2003/09/24 | 956 | 960 | 936 | 941 | 381,000 |
| 2003/09/22 | 985 | 985 | 949 | 955 | 418,000 |
| 2003/09/19 | 975 | 981 | 973 | 978 | 464,000 |
| 2003/09/18 | 987 | 987 | 969 | 969 | 368,000 |
| 2003/09/17 | 991 | 991 | 982 | 987 | 507,000 |
| 2003/09/16 | 961 | 979 | 961 | 976 | 478,000 |
| 2003/09/12 | 969 | 969 | 957 | 958 | 730,000 |
| 2003/09/11 | 998 | 998 | 960 | 970 | 752,000 |
| 2003/09/10 | 1,007 | 1,014 | 997 | 997 | 271,000 |
| 2003/09/09 | 1,025 | 1,025 | 1,006 | 1,007 | 328,000 |
| 2003/09/08 | 1,025 | 1,036 | 1,020 | 1,025 | 616,000 |
| 2003/09/05 | 1,030 | 1,040 | 1,003 | 1,015 | 424,000 |
| 2003/09/04 | 1,005 | 1,035 | 1,005 | 1,018 | 448,000 |
| 2003/09/03 | 1,000 | 1,003 | 993 | 999 | 235,000 |
| 2003/09/02 | 1,021 | 1,021 | 988 | 998 | 329,000 |
| 2003/09/01 | 980 | 1,019 | 980 | 1,001 | 191,000 |
| 2003/08/29 | 982 | 989 | 971 | 974 | 391,000 |
| 2003/08/28 | 1,009 | 1,012 | 981 | 981 | 288,000 |
| 2003/08/27 | 1,023 | 1,033 | 1,015 | 1,018 | 287,000 |
| 2003/08/26 | 1,013 | 1,023 | 1,013 | 1,020 | 80,000 |
| 2003/08/25 | 1,035 | 1,035 | 1,008 | 1,013 | 143,000 |
| 2003/08/22 | 1,052 | 1,053 | 1,014 | 1,015 | 276,000 |
| 2003/08/21 | 1,071 | 1,071 | 1,051 | 1,051 | 167,000 |
| 2003/08/20 | 1,045 | 1,092 | 1,029 | 1,078 | 629,000 |
| 2003/08/19 | 1,040 | 1,040 | 1,002 | 1,028 | 548,000 |
| 2003/08/18 | 980 | 1,025 | 973 | 1,025 | 433,000 |
| 2003/08/15 | 960 | 967 | 951 | 960 | 196,000 |
| 2003/08/14 | 956 | 970 | 947 | 967 | 141,000 |
| 2003/08/13 | 957 | 965 | 941 | 946 | 170,000 |
| 2003/08/12 | 970 | 971 | 946 | 947 | 162,000 |
| 2003/08/11 | 930 | 959 | 930 | 957 | 196,000 |
| 2003/08/08 | 929 | 934 | 920 | 925 | 123,000 |
| 2003/08/07 | 912 | 945 | 912 | 938 | 146,000 |
| 2003/08/06 | 925 | 940 | 911 | 911 | 197,000 |
| 2003/08/05 | 970 | 970 | 929 | 930 | 308,000 |
| 2003/08/04 | 965 | 978 | 964 | 970 | 215,000 |
| 2003/08/01 | 961 | 963 | 953 | 960 | 151,000 |
| 2003/07/31 | 961 | 962 | 951 | 953 | 243,000 |
| 2003/07/30 | 959 | 968 | 958 | 961 | 386,000 |
| 2003/07/29 | 990 | 995 | 961 | 966 | 304,000 |
| 2003/07/28 | 990 | 999 | 990 | 995 | 239,000 |
| 2003/07/25 | 1,007 | 1,010 | 998 | 1,000 | 215,000 |
| 2003/07/24 | 1,024 | 1,024 | 1,006 | 1,015 | 196,000 |
| 2003/07/23 | 1,020 | 1,031 | 1,013 | 1,025 | 170,000 |
| 2003/07/22 | 1,016 | 1,031 | 1,010 | 1,011 | 237,000 |
| 2003/07/18 | 1,021 | 1,026 | 1,010 | 1,011 | 226,000 |
| 2003/07/17 | 1,035 | 1,035 | 1,009 | 1,015 | 243,000 |
| 2003/07/16 | 1,056 | 1,067 | 1,027 | 1,042 | 713,000 |
| 2003/07/15 | 1,100 | 1,104 | 1,070 | 1,076 | 420,000 |
| 2003/07/14 | 1,100 | 1,100 | 1,078 | 1,100 | 357,000 |
| 2003/07/11 | 1,124 | 1,124 | 1,099 | 1,108 | 329,000 |
| 2003/07/10 | 1,122 | 1,148 | 1,107 | 1,124 | 386,000 |
| 2003/07/09 | 1,070 | 1,109 | 1,070 | 1,101 | 276,000 |
| 2003/07/08 | 1,080 | 1,095 | 1,078 | 1,082 | 331,000 |
| 2003/07/07 | 1,090 | 1,099 | 1,079 | 1,084 | 224,000 |
| 2003/07/04 | 1,089 | 1,094 | 1,064 | 1,075 | 256,000 |
| 2003/07/03 | 1,127 | 1,127 | 1,087 | 1,087 | 288,000 |
| 2003/07/02 | 1,120 | 1,120 | 1,090 | 1,107 | 365,000 |
| 2003/07/01 | 1,098 | 1,120 | 1,091 | 1,113 | 284,000 |
| 2003/06/30 | 1,122 | 1,122 | 1,084 | 1,098 | 232,000 |
| 2003/06/27 | 1,110 | 1,110 | 1,085 | 1,091 | 217,000 |
| 2003/06/26 | 1,098 | 1,105 | 1,085 | 1,100 | 325,000 |
| 2003/06/25 | 1,056 | 1,081 | 1,056 | 1,078 | 239,000 |
| 2003/06/24 | 1,093 | 1,098 | 1,050 | 1,052 | 183,000 |
| 2003/06/23 | 1,097 | 1,097 | 1,078 | 1,083 | 91,000 |
| 2003/06/20 | 1,052 | 1,084 | 1,052 | 1,077 | 303,000 |
| 2003/06/19 | 1,050 | 1,051 | 1,039 | 1,042 | 220,000 |
| 2003/06/18 | 1,053 | 1,064 | 1,053 | 1,058 | 291,000 |
| 2003/06/17 | 1,075 | 1,094 | 1,062 | 1,063 | 261,000 |
| 2003/06/16 | 1,100 | 1,101 | 1,054 | 1,069 | 262,000 |
| 2003/06/13 | 1,075 | 1,112 | 1,074 | 1,100 | 392,000 |
| 2003/06/12 | 1,120 | 1,129 | 1,110 | 1,115 | 77,000 |
| 2003/06/11 | 1,110 | 1,129 | 1,106 | 1,107 | 127,000 |
| 2003/06/10 | 1,140 | 1,140 | 1,108 | 1,109 | 92,000 |
| 2003/06/09 | 1,173 | 1,173 | 1,145 | 1,150 | 192,000 |
| 2003/06/06 | 1,120 | 1,170 | 1,111 | 1,152 | 348,000 |
| 2003/06/05 | 1,105 | 1,130 | 1,098 | 1,100 | 232,000 |
| 2003/06/04 | 1,104 | 1,104 | 1,098 | 1,099 | 122,000 |
| 2003/06/03 | 1,100 | 1,105 | 1,097 | 1,101 | 116,000 |
| 2003/06/02 | 1,104 | 1,124 | 1,084 | 1,093 | 255,000 |
| 2003/05/30 | 1,114 | 1,120 | 1,100 | 1,100 | 174,000 |
| 2003/05/29 | 1,114 | 1,123 | 1,102 | 1,102 | 182,000 |
| 2003/05/28 | 1,110 | 1,115 | 1,100 | 1,100 | 170,000 |
| 2003/05/27 | 1,100 | 1,102 | 1,095 | 1,098 | 224,000 |
| 2003/05/26 | 1,124 | 1,124 | 1,100 | 1,100 | 174,000 |
| 2003/05/23 | 1,100 | 1,110 | 1,098 | 1,104 | 182,000 |
| 2003/05/22 | 1,109 | 1,140 | 1,100 | 1,100 | 227,000 |
| 2003/05/21 | 1,115 | 1,120 | 1,088 | 1,110 | 268,000 |
| 2003/05/20 | 1,143 | 1,149 | 1,127 | 1,130 | 157,000 |
| 2003/05/19 | 1,124 | 1,156 | 1,119 | 1,150 | 250,000 |
| 2003/05/16 | 1,110 | 1,124 | 1,100 | 1,124 | 135,000 |
| 2003/05/15 | 1,100 | 1,140 | 1,100 | 1,140 | 300,000 |
| 2003/05/14 | 1,189 | 1,198 | 1,152 | 1,160 | 165,000 |
| 2003/05/13 | 1,183 | 1,213 | 1,180 | 1,183 | 584,000 |
| 2003/05/12 | 1,183 | 1,183 | 1,177 | 1,182 | 90,000 |
| 2003/05/09 | 1,167 | 1,180 | 1,167 | 1,180 | 129,000 |
| 2003/05/08 | 1,160 | 1,174 | 1,158 | 1,167 | 106,000 |
| 2003/05/07 | 1,184 | 1,184 | 1,156 | 1,163 | 202,000 |
| 2003/05/06 | 1,150 | 1,177 | 1,150 | 1,165 | 246,000 |
| 2003/05/02 | 1,091 | 1,150 | 1,091 | 1,126 | 158,000 |
| 2003/05/01 | 1,125 | 1,138 | 1,112 | 1,121 | 227,000 |
| 2003/04/30 | 1,165 | 1,170 | 1,140 | 1,165 | 230,000 |
| 2003/04/28 | 1,195 | 1,195 | 1,135 | 1,165 | 344,000 |
| 2003/04/25 | 1,141 | 1,192 | 1,135 | 1,189 | 347,000 |
| 2003/04/24 | 1,101 | 1,135 | 1,101 | 1,121 | 276,000 |
| 2003/04/23 | 1,130 | 1,220 | 1,097 | 1,100 | 504,000 |
| 2003/04/22 | 1,090 | 1,090 | 1,072 | 1,090 | 254,000 |
| 2003/04/21 | 1,030 | 1,064 | 1,015 | 1,064 | 160,000 |
| 2003/04/18 | 1,001 | 1,045 | 998 | 1,038 | 350,000 |
| 2003/04/17 | 990 | 1,000 | 985 | 1,000 | 184,000 |
| 2003/04/16 | 966 | 980 | 966 | 980 | 145,000 |
| 2003/04/15 | 978 | 979 | 963 | 970 | 53,000 |
| 2003/04/14 | 985 | 990 | 970 | 975 | 146,000 |
| 2003/04/11 | 979 | 982 | 963 | 975 | 164,000 |
| 2003/04/10 | 976 | 998 | 962 | 980 | 261,000 |
| 2003/04/09 | 932 | 985 | 931 | 966 | 307,000 |
| 2003/04/08 | 978 | 979 | 931 | 931 | 159,000 |
| 2003/04/07 | 999 | 999 | 965 | 972 | 90,000 |
| 2003/04/04 | 969 | 1,013 | 969 | 1,007 | 541,000 |
| 2003/04/03 | 942 | 959 | 927 | 949 | 335,000 |
| 2003/04/02 | 910 | 932 | 907 | 925 | 197,000 |
| 2003/04/01 | 915 | 918 | 901 | 909 | 152,000 |
| 2003/03/31 | 907 | 930 | 900 | 925 | 214,000 |
| 2003/03/28 | 910 | 919 | 881 | 905 | 378,000 |
| 2003/03/27 | 939 | 940 | 919 | 921 | 156,000 |
| 2003/03/26 | 953 | 961 | 934 | 946 | 123,000 |
| 2003/03/25 | 985 | 985 | 955 | 963 | 153,000 |
| 2003/03/24 | 990 | 1,015 | 985 | 990 | 342,000 |
| 2003/03/20 | 915 | 999 | 915 | 990 | 248,000 |
| 2003/03/19 | 900 | 915 | 900 | 915 | 141,000 |
| 2003/03/18 | 900 | 908 | 900 | 903 | 187,000 |
| 2003/03/17 | 900 | 904 | 891 | 904 | 124,000 |
| 2003/03/14 | 895 | 899 | 887 | 892 | 272,000 |
| 2003/03/13 | 898 | 899 | 880 | 886 | 139,000 |
| 2003/03/12 | 893 | 900 | 884 | 898 | 98,000 |
| 2003/03/11 | 876 | 898 | 875 | 893 | 227,000 |
| 2003/03/10 | 870 | 885 | 862 | 878 | 195,000 |
| 2003/03/07 | 874 | 888 | 870 | 872 | 236,000 |
| 2003/03/06 | 899 | 910 | 888 | 888 | 179,000 |
| 2003/03/05 | 892 | 905 | 891 | 899 | 151,000 |
| 2003/03/04 | 915 | 915 | 902 | 912 | 55,000 |
| 2003/03/03 | 911 | 911 | 899 | 910 | 66,000 |
| 2003/02/28 | 900 | 901 | 889 | 900 | 59,000 |
| 2003/02/27 | 875 | 905 | 869 | 900 | 129,000 |
| 2003/02/26 | 863 | 885 | 863 | 876 | 92,000 |
| 2003/02/25 | 902 | 902 | 881 | 883 | 259,000 |
| 2003/02/24 | 897 | 905 | 896 | 905 | 101,000 |
| 2003/02/21 | 920 | 920 | 901 | 901 | 200,000 |
| 2003/02/20 | 920 | 920 | 910 | 919 | 298,000 |
| 2003/02/19 | 900 | 920 | 899 | 915 | 501,000 |
| 2003/02/18 | 873 | 900 | 871 | 899 | 265,000 |
| 2003/02/17 | 870 | 882 | 870 | 877 | 168,000 |
| 2003/02/14 | 878 | 878 | 859 | 864 | 222,000 |
| 2003/02/13 | 879 | 880 | 864 | 872 | 291,000 |
| 2003/02/12 | 832 | 865 | 830 | 857 | 316,000 |
| 2003/02/10 | 815 | 834 | 815 | 832 | 269,000 |
| 2003/02/07 | 850 | 856 | 835 | 835 | 576,000 |
| 2003/02/06 | 865 | 869 | 852 | 857 | 397,000 |
| 2003/02/05 | 900 | 900 | 870 | 885 | 375,000 |
| 2003/02/04 | 885 | 910 | 875 | 910 | 580,000 |
| 2003/02/03 | 852 | 871 | 852 | 867 | 476,000 |
| 2003/01/31 | 850 | 860 | 850 | 852 | 574,000 |
| 2003/01/30 | 849 | 855 | 841 | 852 | 229,000 |
| 2003/01/29 | 839 | 860 | 839 | 847 | 385,000 |
| 2003/01/28 | 852 | 856 | 835 | 849 | 260,000 |
| 2003/01/27 | 871 | 874 | 839 | 848 | 390,000 |
| 2003/01/24 | 860 | 885 | 860 | 872 | 682,000 |
| 2003/01/23 | 875 | 876 | 820 | 865 | 674,000 |
| 2003/01/22 | 893 | 918 | 799 | 878 | 2,273,000 |
| 2003/01/21 | 988 | 990 | 892 | 892 | 1,491,000 |
| 2003/01/20 | 992 | 1,010 | 985 | 992 | 270,000 |
| 2003/01/17 | 1,020 | 1,027 | 1,011 | 1,012 | 221,000 |
| 2003/01/16 | 1,035 | 1,041 | 1,022 | 1,035 | 99,000 |
| 2003/01/15 | 1,069 | 1,073 | 1,031 | 1,051 | 210,000 |
| 2003/01/14 | 1,070 | 1,079 | 1,065 | 1,069 | 55,000 |
| 2003/01/10 | 1,089 | 1,090 | 1,055 | 1,070 | 133,000 |
| 2003/01/09 | 1,037 | 1,080 | 1,035 | 1,051 | 114,000 |
| 2003/01/08 | 1,059 | 1,061 | 1,037 | 1,037 | 103,000 |
| 2003/01/07 | 1,070 | 1,077 | 1,050 | 1,061 | 82,000 |
| 2003/01/06 | 1,060 | 1,079 | 1,042 | 1,071 | 52,000 |