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 |
|---|---|---|---|---|---|
| 2004/12/30 | 1,617 | 1,622 | 1,610 | 1,620 | 95,000 |
| 2004/12/29 | 1,597 | 1,597 | 1,587 | 1,597 | 88,000 |
| 2004/12/28 | 1,578 | 1,600 | 1,578 | 1,586 | 191,000 |
| 2004/12/27 | 1,604 | 1,604 | 1,585 | 1,585 | 164,000 |
| 2004/12/24 | 1,601 | 1,630 | 1,568 | 1,596 | 459,000 |
| 2004/12/22 | 1,544 | 1,565 | 1,538 | 1,556 | 165,000 |
| 2004/12/21 | 1,521 | 1,541 | 1,521 | 1,524 | 207,000 |
| 2004/12/20 | 1,539 | 1,540 | 1,510 | 1,514 | 286,000 |
| 2004/12/17 | 1,494 | 1,549 | 1,494 | 1,540 | 315,000 |
| 2004/12/16 | 1,498 | 1,498 | 1,483 | 1,490 | 179,000 |
| 2004/12/15 | 1,500 | 1,500 | 1,486 | 1,498 | 186,000 |
| 2004/12/14 | 1,509 | 1,511 | 1,488 | 1,500 | 136,000 |
| 2004/12/13 | 1,510 | 1,538 | 1,502 | 1,503 | 178,000 |
| 2004/12/10 | 1,485 | 1,512 | 1,482 | 1,500 | 341,000 |
| 2004/12/09 | 1,494 | 1,494 | 1,462 | 1,465 | 257,000 |
| 2004/12/08 | 1,475 | 1,505 | 1,463 | 1,500 | 508,000 |
| 2004/12/07 | 1,527 | 1,527 | 1,492 | 1,494 | 231,000 |
| 2004/12/06 | 1,528 | 1,534 | 1,515 | 1,528 | 183,000 |
| 2004/12/03 | 1,534 | 1,548 | 1,515 | 1,519 | 430,000 |
| 2004/12/02 | 1,557 | 1,558 | 1,530 | 1,534 | 355,000 |
| 2004/12/01 | 1,552 | 1,563 | 1,540 | 1,551 | 178,000 |
| 2004/11/30 | 1,583 | 1,588 | 1,560 | 1,570 | 298,000 |
| 2004/11/29 | 1,577 | 1,597 | 1,571 | 1,595 | 217,000 |
| 2004/11/26 | 1,582 | 1,584 | 1,570 | 1,577 | 160,000 |
| 2004/11/25 | 1,557 | 1,584 | 1,551 | 1,570 | 312,000 |
| 2004/11/24 | 1,543 | 1,561 | 1,543 | 1,555 | 159,000 |
| 2004/11/22 | 1,562 | 1,576 | 1,528 | 1,542 | 385,000 |
| 2004/11/19 | 1,580 | 1,587 | 1,541 | 1,561 | 579,000 |
| 2004/11/18 | 1,570 | 1,576 | 1,550 | 1,552 | 257,000 |
| 2004/11/17 | 1,585 | 1,590 | 1,563 | 1,567 | 316,000 |
| 2004/11/16 | 1,542 | 1,605 | 1,529 | 1,577 | 1,074,000 |
| 2004/11/15 | 1,434 | 1,504 | 1,378 | 1,492 | 1,233,000 |
| 2004/11/12 | 1,516 | 1,530 | 1,458 | 1,460 | 748,000 |
| 2004/11/11 | 1,551 | 1,553 | 1,516 | 1,517 | 152,000 |
| 2004/11/10 | 1,541 | 1,555 | 1,524 | 1,549 | 322,000 |
| 2004/11/09 | 1,512 | 1,540 | 1,511 | 1,540 | 268,000 |
| 2004/11/08 | 1,570 | 1,570 | 1,529 | 1,542 | 316,000 |
| 2004/11/05 | 1,571 | 1,571 | 1,545 | 1,563 | 237,000 |
| 2004/11/04 | 1,573 | 1,580 | 1,548 | 1,550 | 508,000 |
| 2004/11/02 | 1,585 | 1,588 | 1,561 | 1,564 | 348,000 |
| 2004/11/01 | 1,610 | 1,610 | 1,584 | 1,594 | 325,000 |
| 2004/10/29 | 1,616 | 1,640 | 1,616 | 1,640 | 186,000 |
| 2004/10/28 | 1,636 | 1,654 | 1,612 | 1,641 | 173,000 |
| 2004/10/27 | 1,611 | 1,639 | 1,606 | 1,636 | 308,000 |
| 2004/10/26 | 1,591 | 1,616 | 1,591 | 1,616 | 157,000 |
| 2004/10/25 | 1,624 | 1,624 | 1,590 | 1,603 | 299,000 |
| 2004/10/22 | 1,610 | 1,627 | 1,600 | 1,614 | 334,000 |
| 2004/10/21 | 1,620 | 1,637 | 1,591 | 1,591 | 421,000 |
| 2004/10/20 | 1,668 | 1,668 | 1,615 | 1,620 | 341,000 |
| 2004/10/19 | 1,635 | 1,685 | 1,635 | 1,668 | 463,000 |
| 2004/10/18 | 1,685 | 1,695 | 1,608 | 1,629 | 770,000 |
| 2004/10/15 | 1,742 | 1,742 | 1,701 | 1,701 | 334,000 |
| 2004/10/14 | 1,775 | 1,775 | 1,733 | 1,751 | 183,000 |
| 2004/10/13 | 1,776 | 1,778 | 1,767 | 1,776 | 146,000 |
| 2004/10/12 | 1,769 | 1,777 | 1,763 | 1,775 | 138,000 |
| 2004/10/08 | 1,755 | 1,778 | 1,740 | 1,770 | 158,000 |
| 2004/10/07 | 1,761 | 1,769 | 1,747 | 1,756 | 166,000 |
| 2004/10/06 | 1,770 | 1,776 | 1,755 | 1,762 | 181,000 |
| 2004/10/05 | 1,731 | 1,778 | 1,731 | 1,772 | 363,000 |
| 2004/10/04 | 1,730 | 1,750 | 1,722 | 1,745 | 366,000 |
| 2004/10/01 | 1,759 | 1,759 | 1,705 | 1,735 | 268,000 |
| 2004/09/30 | 1,725 | 1,751 | 1,725 | 1,750 | 728,000 |
| 2004/09/29 | 1,652 | 1,720 | 1,652 | 1,709 | 384,000 |
| 2004/09/28 | 1,642 | 1,668 | 1,637 | 1,647 | 124,000 |
| 2004/09/27 | 1,653 | 1,659 | 1,641 | 1,650 | 102,000 |
| 2004/09/24 | 1,670 | 1,675 | 1,641 | 1,653 | 291,000 |
| 2004/09/22 | 1,733 | 1,733 | 1,680 | 1,689 | 273,000 |
| 2004/09/21 | 1,724 | 1,740 | 1,722 | 1,739 | 284,000 |
| 2004/09/17 | 1,702 | 1,719 | 1,698 | 1,713 | 242,000 |
| 2004/09/16 | 1,685 | 1,685 | 1,674 | 1,682 | 145,000 |
| 2004/09/15 | 1,689 | 1,699 | 1,684 | 1,692 | 159,000 |
| 2004/09/14 | 1,681 | 1,694 | 1,681 | 1,684 | 197,000 |
| 2004/09/13 | 1,700 | 1,715 | 1,681 | 1,684 | 182,000 |
| 2004/09/10 | 1,708 | 1,725 | 1,700 | 1,702 | 296,000 |
| 2004/09/09 | 1,743 | 1,750 | 1,735 | 1,738 | 94,000 |
| 2004/09/08 | 1,740 | 1,759 | 1,731 | 1,749 | 128,000 |
| 2004/09/07 | 1,729 | 1,750 | 1,711 | 1,748 | 171,000 |
| 2004/09/06 | 1,747 | 1,747 | 1,713 | 1,726 | 108,000 |
| 2004/09/03 | 1,746 | 1,760 | 1,719 | 1,730 | 181,000 |
| 2004/09/02 | 1,764 | 1,794 | 1,740 | 1,745 | 303,000 |
| 2004/09/01 | 1,687 | 1,775 | 1,685 | 1,766 | 620,000 |
| 2004/08/31 | 1,675 | 1,686 | 1,668 | 1,683 | 196,000 |
| 2004/08/30 | 1,672 | 1,679 | 1,662 | 1,676 | 113,000 |
| 2004/08/27 | 1,668 | 1,681 | 1,662 | 1,665 | 137,000 |
| 2004/08/26 | 1,650 | 1,671 | 1,644 | 1,662 | 293,000 |
| 2004/08/25 | 1,599 | 1,645 | 1,599 | 1,640 | 255,000 |
| 2004/08/24 | 1,600 | 1,607 | 1,590 | 1,600 | 139,000 |
| 2004/08/23 | 1,630 | 1,639 | 1,598 | 1,615 | 385,000 |
| 2004/08/20 | 1,630 | 1,630 | 1,585 | 1,620 | 189,000 |
| 2004/08/19 | 1,589 | 1,638 | 1,589 | 1,636 | 390,000 |
| 2004/08/18 | 1,571 | 1,593 | 1,543 | 1,544 | 292,000 |
| 2004/08/17 | 1,598 | 1,604 | 1,569 | 1,572 | 306,000 |
| 2004/08/16 | 1,598 | 1,598 | 1,564 | 1,586 | 288,000 |
| 2004/08/13 | 1,602 | 1,602 | 1,583 | 1,595 | 378,000 |
| 2004/08/12 | 1,561 | 1,607 | 1,560 | 1,601 | 316,000 |
| 2004/08/11 | 1,550 | 1,560 | 1,537 | 1,560 | 184,000 |
| 2004/08/10 | 1,532 | 1,549 | 1,523 | 1,540 | 133,000 |
| 2004/08/09 | 1,530 | 1,549 | 1,510 | 1,540 | 172,000 |
| 2004/08/06 | 1,561 | 1,567 | 1,539 | 1,552 | 188,000 |
| 2004/08/05 | 1,576 | 1,599 | 1,561 | 1,574 | 191,000 |
| 2004/08/04 | 1,560 | 1,588 | 1,558 | 1,577 | 277,000 |
| 2004/08/03 | 1,596 | 1,596 | 1,551 | 1,565 | 293,000 |
| 2004/08/02 | 1,604 | 1,609 | 1,590 | 1,595 | 143,000 |
| 2004/07/30 | 1,600 | 1,617 | 1,599 | 1,608 | 275,000 |
| 2004/07/29 | 1,602 | 1,612 | 1,590 | 1,604 | 172,000 |
| 2004/07/28 | 1,620 | 1,630 | 1,585 | 1,602 | 227,000 |
| 2004/07/27 | 1,644 | 1,644 | 1,599 | 1,600 | 176,000 |
| 2004/07/26 | 1,622 | 1,647 | 1,610 | 1,647 | 359,000 |
| 2004/07/23 | 1,655 | 1,655 | 1,639 | 1,639 | 173,000 |
| 2004/07/22 | 1,650 | 1,661 | 1,635 | 1,637 | 262,000 |
| 2004/07/21 | 1,675 | 1,695 | 1,651 | 1,663 | 336,000 |
| 2004/07/20 | 1,670 | 1,675 | 1,645 | 1,663 | 251,000 |
| 2004/07/16 | 1,654 | 1,679 | 1,635 | 1,675 | 357,000 |
| 2004/07/15 | 1,620 | 1,650 | 1,607 | 1,650 | 305,000 |
| 2004/07/14 | 1,640 | 1,644 | 1,616 | 1,619 | 306,000 |
| 2004/07/13 | 1,616 | 1,654 | 1,607 | 1,643 | 407,000 |
| 2004/07/12 | 1,608 | 1,618 | 1,590 | 1,615 | 504,000 |
| 2004/07/09 | 1,510 | 1,578 | 1,510 | 1,578 | 196,000 |
| 2004/07/08 | 1,552 | 1,558 | 1,512 | 1,523 | 218,000 |
| 2004/07/07 | 1,540 | 1,561 | 1,540 | 1,551 | 275,000 |
| 2004/07/06 | 1,564 | 1,584 | 1,564 | 1,576 | 321,000 |
| 2004/07/05 | 1,588 | 1,588 | 1,570 | 1,577 | 255,000 |
| 2004/07/02 | 1,540 | 1,598 | 1,536 | 1,589 | 355,000 |
| 2004/07/01 | 1,558 | 1,578 | 1,551 | 1,565 | 354,000 |
| 2004/06/30 | 1,560 | 1,560 | 1,535 | 1,542 | 293,000 |
| 2004/06/29 | 1,565 | 1,566 | 1,543 | 1,551 | 310,000 |
| 2004/06/28 | 1,630 | 1,630 | 1,561 | 1,569 | 456,000 |
| 2004/06/25 | 1,589 | 1,628 | 1,576 | 1,607 | 669,000 |
| 2004/06/24 | 1,550 | 1,599 | 1,550 | 1,590 | 704,000 |
| 2004/06/23 | 1,524 | 1,560 | 1,524 | 1,542 | 801,000 |
| 2004/06/22 | 1,520 | 1,524 | 1,505 | 1,522 | 258,000 |
| 2004/06/21 | 1,495 | 1,521 | 1,495 | 1,509 | 246,000 |
| 2004/06/18 | 1,525 | 1,525 | 1,486 | 1,497 | 424,000 |
| 2004/06/17 | 1,510 | 1,540 | 1,505 | 1,513 | 802,000 |
| 2004/06/16 | 1,449 | 1,497 | 1,437 | 1,480 | 1,222,000 |
| 2004/06/15 | 1,420 | 1,429 | 1,407 | 1,409 | 200,000 |
| 2004/06/14 | 1,401 | 1,442 | 1,391 | 1,440 | 611,000 |
| 2004/06/11 | 1,419 | 1,419 | 1,390 | 1,394 | 323,000 |
| 2004/06/10 | 1,398 | 1,412 | 1,395 | 1,406 | 338,000 |
| 2004/06/09 | 1,388 | 1,395 | 1,366 | 1,378 | 495,000 |
| 2004/06/08 | 1,403 | 1,415 | 1,379 | 1,393 | 435,000 |
| 2004/06/07 | 1,430 | 1,446 | 1,400 | 1,412 | 653,000 |
| 2004/06/04 | 1,405 | 1,426 | 1,400 | 1,422 | 770,000 |
| 2004/06/03 | 1,427 | 1,445 | 1,390 | 1,406 | 267,000 |
| 2004/06/02 | 1,449 | 1,449 | 1,423 | 1,430 | 376,000 |
| 2004/06/01 | 1,420 | 1,468 | 1,420 | 1,442 | 796,000 |
| 2004/05/31 | 1,410 | 1,435 | 1,396 | 1,425 | 210,000 |
| 2004/05/28 | 1,406 | 1,435 | 1,405 | 1,417 | 245,000 |
| 2004/05/27 | 1,431 | 1,433 | 1,400 | 1,415 | 296,000 |
| 2004/05/26 | 1,450 | 1,460 | 1,420 | 1,427 | 350,000 |
| 2004/05/25 | 1,425 | 1,460 | 1,415 | 1,450 | 1,383,000 |
| 2004/05/24 | 1,378 | 1,405 | 1,370 | 1,400 | 627,000 |
| 2004/05/21 | 1,404 | 1,420 | 1,384 | 1,400 | 730,000 |
| 2004/05/20 | 1,410 | 1,435 | 1,381 | 1,424 | 534,000 |
| 2004/05/19 | 1,350 | 1,423 | 1,340 | 1,416 | 1,023,000 |
| 2004/05/18 | 1,346 | 1,357 | 1,326 | 1,341 | 804,000 |
| 2004/05/17 | 1,308 | 1,358 | 1,300 | 1,340 | 1,080,000 |
| 2004/05/14 | 1,321 | 1,356 | 1,288 | 1,288 | 1,865,000 |
| 2004/05/13 | 1,270 | 1,270 | 1,250 | 1,252 | 289,000 |
| 2004/05/12 | 1,275 | 1,282 | 1,240 | 1,264 | 354,000 |
| 2004/05/11 | 1,232 | 1,290 | 1,224 | 1,286 | 370,000 |
| 2004/05/10 | 1,310 | 1,311 | 1,264 | 1,272 | 592,000 |
| 2004/05/07 | 1,300 | 1,322 | 1,300 | 1,311 | 395,000 |
| 2004/05/06 | 1,315 | 1,322 | 1,301 | 1,302 | 286,000 |
| 2004/04/30 | 1,315 | 1,315 | 1,293 | 1,310 | 383,000 |
| 2004/04/28 | 1,305 | 1,318 | 1,286 | 1,311 | 446,000 |
| 2004/04/27 | 1,313 | 1,323 | 1,297 | 1,316 | 670,000 |
| 2004/04/26 | 1,270 | 1,318 | 1,256 | 1,293 | 679,000 |
| 2004/04/23 | 1,250 | 1,265 | 1,245 | 1,255 | 211,000 |
| 2004/04/22 | 1,240 | 1,261 | 1,235 | 1,247 | 136,000 |
| 2004/04/21 | 1,262 | 1,270 | 1,231 | 1,240 | 239,000 |
| 2004/04/20 | 1,226 | 1,238 | 1,222 | 1,227 | 132,000 |
| 2004/04/19 | 1,251 | 1,257 | 1,216 | 1,221 | 263,000 |
| 2004/04/16 | 1,233 | 1,265 | 1,221 | 1,249 | 320,000 |
| 2004/04/15 | 1,250 | 1,250 | 1,204 | 1,217 | 380,000 |
| 2004/04/14 | 1,272 | 1,273 | 1,248 | 1,251 | 198,000 |
| 2004/04/13 | 1,280 | 1,280 | 1,265 | 1,272 | 161,000 |
| 2004/04/12 | 1,263 | 1,281 | 1,263 | 1,274 | 133,000 |
| 2004/04/09 | 1,270 | 1,276 | 1,253 | 1,263 | 304,000 |
| 2004/04/08 | 1,286 | 1,293 | 1,265 | 1,282 | 318,000 |
| 2004/04/07 | 1,300 | 1,300 | 1,286 | 1,288 | 200,000 |
| 2004/04/06 | 1,317 | 1,317 | 1,295 | 1,299 | 217,000 |
| 2004/04/05 | 1,340 | 1,341 | 1,290 | 1,308 | 398,000 |
| 2004/04/02 | 1,327 | 1,340 | 1,323 | 1,333 | 325,000 |
| 2004/04/01 | 1,321 | 1,326 | 1,300 | 1,323 | 354,000 |
| 2004/03/31 | 1,338 | 1,343 | 1,320 | 1,327 | 437,000 |
| 2004/03/30 | 1,295 | 1,343 | 1,293 | 1,337 | 981,000 |
| 2004/03/29 | 1,290 | 1,295 | 1,285 | 1,290 | 158,000 |
| 2004/03/26 | 1,290 | 1,293 | 1,256 | 1,278 | 168,000 |
| 2004/03/25 | 1,297 | 1,297 | 1,280 | 1,289 | 222,000 |
| 2004/03/24 | 1,287 | 1,292 | 1,280 | 1,280 | 121,000 |
| 2004/03/23 | 1,250 | 1,273 | 1,250 | 1,267 | 228,000 |
| 2004/03/22 | 1,277 | 1,277 | 1,252 | 1,254 | 188,000 |
| 2004/03/19 | 1,270 | 1,285 | 1,261 | 1,275 | 153,000 |
| 2004/03/18 | 1,282 | 1,293 | 1,280 | 1,282 | 207,000 |
| 2004/03/17 | 1,289 | 1,293 | 1,275 | 1,283 | 191,000 |
| 2004/03/16 | 1,279 | 1,293 | 1,277 | 1,285 | 379,000 |
| 2004/03/15 | 1,290 | 1,319 | 1,282 | 1,287 | 565,000 |
| 2004/03/12 | 1,320 | 1,331 | 1,276 | 1,319 | 802,000 |
| 2004/03/11 | 1,263 | 1,351 | 1,233 | 1,340 | 1,575,000 |
| 2004/03/10 | 1,231 | 1,269 | 1,211 | 1,262 | 423,000 |
| 2004/03/09 | 1,245 | 1,261 | 1,237 | 1,246 | 294,000 |
| 2004/03/08 | 1,251 | 1,255 | 1,242 | 1,243 | 122,000 |
| 2004/03/05 | 1,255 | 1,263 | 1,237 | 1,247 | 570,000 |
| 2004/03/04 | 1,264 | 1,279 | 1,250 | 1,251 | 307,000 |
| 2004/03/03 | 1,211 | 1,250 | 1,211 | 1,250 | 632,000 |
| 2004/03/02 | 1,232 | 1,237 | 1,203 | 1,210 | 164,000 |
| 2004/03/01 | 1,190 | 1,239 | 1,190 | 1,230 | 292,000 |
| 2004/02/27 | 1,192 | 1,214 | 1,192 | 1,195 | 230,000 |
| 2004/02/26 | 1,215 | 1,215 | 1,185 | 1,199 | 1,285,000 |
| 2004/02/25 | 1,215 | 1,236 | 1,205 | 1,215 | 413,000 |
| 2004/02/24 | 1,233 | 1,233 | 1,216 | 1,222 | 471,000 |
| 2004/02/23 | 1,216 | 1,241 | 1,216 | 1,233 | 249,000 |
| 2004/02/20 | 1,238 | 1,238 | 1,202 | 1,209 | 180,000 |
| 2004/02/19 | 1,227 | 1,230 | 1,217 | 1,227 | 215,000 |
| 2004/02/18 | 1,241 | 1,250 | 1,228 | 1,231 | 320,000 |
| 2004/02/17 | 1,230 | 1,244 | 1,214 | 1,230 | 252,000 |
| 2004/02/16 | 1,250 | 1,250 | 1,223 | 1,234 | 216,000 |
| 2004/02/13 | 1,270 | 1,270 | 1,210 | 1,240 | 922,000 |
| 2004/02/12 | 1,276 | 1,320 | 1,251 | 1,280 | 1,779,000 |
| 2004/02/10 | 1,237 | 1,274 | 1,230 | 1,273 | 661,000 |
| 2004/02/09 | 1,219 | 1,269 | 1,218 | 1,238 | 607,000 |
| 2004/02/06 | 1,201 | 1,219 | 1,194 | 1,206 | 208,000 |
| 2004/02/05 | 1,178 | 1,222 | 1,170 | 1,201 | 485,000 |
| 2004/02/04 | 1,189 | 1,207 | 1,171 | 1,182 | 249,000 |
| 2004/02/03 | 1,200 | 1,244 | 1,169 | 1,209 | 460,000 |
| 2004/02/02 | 1,115 | 1,329 | 1,111 | 1,215 | 1,986,000 |
| 2004/01/30 | 1,100 | 1,154 | 1,100 | 1,130 | 1,260,000 |
| 2004/01/29 | 1,049 | 1,073 | 1,048 | 1,073 | 482,000 |
| 2004/01/28 | 1,041 | 1,048 | 1,040 | 1,042 | 102,000 |
| 2004/01/27 | 1,044 | 1,045 | 1,038 | 1,044 | 71,000 |
| 2004/01/26 | 1,058 | 1,058 | 1,038 | 1,043 | 76,000 |
| 2004/01/23 | 1,045 | 1,047 | 1,041 | 1,044 | 66,000 |
| 2004/01/22 | 1,050 | 1,060 | 1,039 | 1,049 | 116,000 |
| 2004/01/21 | 1,043 | 1,056 | 1,042 | 1,047 | 130,000 |
| 2004/01/20 | 1,043 | 1,046 | 1,038 | 1,040 | 83,000 |
| 2004/01/19 | 1,046 | 1,046 | 1,035 | 1,042 | 85,000 |
| 2004/01/16 | 1,033 | 1,054 | 1,030 | 1,047 | 136,000 |
| 2004/01/15 | 1,045 | 1,049 | 1,037 | 1,037 | 82,000 |
| 2004/01/14 | 1,053 | 1,053 | 1,041 | 1,045 | 73,000 |
| 2004/01/13 | 1,060 | 1,061 | 1,048 | 1,054 | 58,000 |
| 2004/01/09 | 1,068 | 1,078 | 1,058 | 1,065 | 149,000 |
| 2004/01/08 | 1,073 | 1,083 | 1,067 | 1,067 | 74,000 |
| 2004/01/07 | 1,083 | 1,083 | 1,070 | 1,070 | 57,000 |
| 2004/01/06 | 1,084 | 1,084 | 1,071 | 1,073 | 88,000 |
| 2004/01/05 | 1,080 | 1,081 | 1,066 | 1,077 | 20,000 |