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
2005/12/30 3,280 3,300 3,180 3,260 203,000
2005/12/29 3,220 3,270 3,210 3,250 204,000
2005/12/28 3,190 3,220 3,170 3,190 243,000
2005/12/27 3,160 3,220 3,150 3,190 357,000
2005/12/26 3,080 3,140 3,070 3,110 209,000
2005/12/22 3,090 3,120 3,020 3,050 306,000
2005/12/21 3,020 3,080 3,000 3,080 578,000
2005/12/20 2,920 3,000 2,900 2,980 627,000
2005/12/19 2,875 2,915 2,845 2,910 275,000
2005/12/16 2,895 2,900 2,855 2,875 317,000
2005/12/15 2,870 2,920 2,855 2,890 360,000
2005/12/14 2,935 2,935 2,860 2,870 239,000
2005/12/13 2,910 2,915 2,880 2,900 240,000
2005/12/12 2,895 2,940 2,890 2,920 591,000
2005/12/09 2,780 2,815 2,775 2,800 194,000
2005/12/08 2,885 2,885 2,760 2,810 239,000
2005/12/07 2,900 2,900 2,815 2,855 369,000
2005/12/06 2,835 2,915 2,835 2,885 495,000
2005/12/05 2,805 2,820 2,790 2,820 287,000
2005/12/02 2,805 2,810 2,775 2,805 276,000
2005/12/01 2,705 2,805 2,705 2,790 615,000
2005/11/30 2,745 2,745 2,715 2,715 149,000
2005/11/29 2,725 2,760 2,725 2,730 203,000
2005/11/28 2,750 2,750 2,715 2,725 121,000
2005/11/25 2,735 2,760 2,725 2,750 181,000
2005/11/24 2,765 2,765 2,725 2,725 229,000
2005/11/22 2,775 2,800 2,715 2,725 260,000
2005/11/21 2,790 2,805 2,770 2,770 287,000
2005/11/18 2,750 2,775 2,715 2,770 274,000
2005/11/17 2,680 2,705 2,670 2,690 194,000
2005/11/16 2,670 2,710 2,670 2,685 218,000
2005/11/15 2,730 2,730 2,680 2,710 217,000
2005/11/14 2,785 2,785 2,720 2,725 194,000
2005/11/11 2,730 2,780 2,730 2,765 256,000
2005/11/10 2,790 2,790 2,735 2,755 238,000
2005/11/09 2,800 2,810 2,790 2,795 308,000
2005/11/08 2,800 2,805 2,780 2,790 342,000
2005/11/07 2,775 2,805 2,720 2,760 391,000
2005/11/04 2,800 2,825 2,735 2,770 958,000
2005/11/02 2,685 2,950 2,650 2,910 1,902,000
2005/11/01 2,625 2,635 2,575 2,605 345,000
2005/10/31 2,530 2,550 2,515 2,525 300,000
2005/10/28 2,515 2,520 2,500 2,515 191,000
2005/10/27 2,515 2,530 2,490 2,515 301,000
2005/10/26 2,500 2,520 2,485 2,515 287,000
2005/10/25 2,445 2,505 2,445 2,465 287,000
2005/10/24 2,535 2,535 2,400 2,425 499,000
2005/10/21 2,530 2,545 2,505 2,545 270,000
2005/10/20 2,525 2,555 2,515 2,530 168,000
2005/10/19 2,530 2,530 2,475 2,495 214,000
2005/10/18 2,590 2,590 2,530 2,530 389,000
2005/10/17 2,650 2,650 2,590 2,595 170,000
2005/10/14 2,565 2,625 2,565 2,610 181,000
2005/10/13 2,600 2,615 2,565 2,590 331,000
2005/10/12 2,690 2,690 2,585 2,595 511,000
2005/10/11 2,555 2,660 2,550 2,650 283,000
2005/10/07 2,570 2,570 2,525 2,550 302,000
2005/10/06 2,685 2,685 2,540 2,570 522,000
2005/10/05 2,775 2,775 2,700 2,700 452,000
2005/10/04 2,705 2,770 2,700 2,715 652,000
2005/10/03 2,665 2,670 2,625 2,670 254,000
2005/09/30 2,660 2,685 2,655 2,660 374,000
2005/09/29 2,580 2,665 2,540 2,660 549,000
2005/09/28 2,470 2,520 2,470 2,500 277,000
2005/09/27 2,480 2,480 2,445 2,465 230,000
2005/09/26 2,470 2,480 2,440 2,460 152,000
2005/09/22 2,410 2,445 2,410 2,430 323,000
2005/09/21 2,480 2,480 2,435 2,450 439,000
2005/09/20 2,485 2,485 2,460 2,465 232,000
2005/09/16 2,455 2,475 2,445 2,455 373,000
2005/09/15 2,410 2,460 2,410 2,445 268,000
2005/09/14 2,420 2,435 2,410 2,425 378,000
2005/09/13 2,400 2,435 2,400 2,425 288,000
2005/09/12 2,370 2,395 2,350 2,395 440,000
2005/09/09 2,320 2,360 2,305 2,345 451,000
2005/09/08 2,280 2,340 2,275 2,315 400,000
2005/09/07 2,265 2,285 2,245 2,270 197,000
2005/09/06 2,295 2,295 2,255 2,265 215,000
2005/09/05 2,285 2,310 2,275 2,295 362,000
2005/09/02 2,215 2,300 2,215 2,290 609,000
2005/09/01 2,200 2,210 2,175 2,200 206,000
2005/08/31 2,170 2,180 2,160 2,170 334,000
2005/08/30 2,175 2,175 2,145 2,155 180,000
2005/08/29 2,160 2,185 2,155 2,170 87,000
2005/08/26 2,170 2,185 2,155 2,185 123,000
2005/08/25 2,180 2,180 2,160 2,175 135,000
2005/08/24 2,185 2,195 2,175 2,175 122,000
2005/08/23 2,215 2,225 2,195 2,200 161,000
2005/08/22 2,200 2,220 2,200 2,210 183,000
2005/08/19 2,220 2,220 2,185 2,195 89,000
2005/08/18 2,235 2,245 2,215 2,215 201,000
2005/08/17 2,175 2,250 2,175 2,235 345,000
2005/08/16 2,190 2,190 2,155 2,165 128,000
2005/08/15 2,190 2,195 2,155 2,175 162,000
2005/08/12 2,195 2,195 2,165 2,165 104,000
2005/08/11 2,205 2,205 2,170 2,180 197,000
2005/08/10 2,190 2,210 2,180 2,200 271,000
2005/08/09 2,170 2,195 2,145 2,160 354,000
2005/08/08 2,080 2,130 2,055 2,130 426,000
2005/08/05 2,140 2,140 2,070 2,080 369,000
2005/08/04 2,160 2,170 2,125 2,170 228,000
2005/08/03 2,220 2,220 2,185 2,190 164,000
2005/08/02 2,230 2,230 2,205 2,220 279,000
2005/08/01 2,195 2,250 2,190 2,235 346,000
2005/07/29 2,155 2,185 2,130 2,165 257,000
2005/07/28 2,095 2,190 2,085 2,170 964,000
2005/07/27 2,060 2,090 2,060 2,090 359,000
2005/07/26 2,030 2,050 2,025 2,045 127,000
2005/07/25 2,025 2,035 2,010 2,030 109,000
2005/07/22 2,005 2,020 1,971 2,020 274,000
2005/07/21 2,035 2,040 2,010 2,015 117,000
2005/07/20 2,025 2,045 2,020 2,040 244,000
2005/07/19 2,025 2,040 2,000 2,010 150,000
2005/07/15 2,025 2,030 2,000 2,000 240,000
2005/07/14 2,060 2,065 2,030 2,030 304,000
2005/07/13 2,040 2,055 2,030 2,045 269,000
2005/07/12 1,970 2,050 1,958 2,040 826,000
2005/07/11 1,984 1,985 1,961 1,966 189,000
2005/07/08 1,952 1,968 1,952 1,954 148,000
2005/07/07 1,958 1,970 1,946 1,953 198,000
2005/07/06 1,961 1,973 1,956 1,958 335,000
2005/07/05 1,981 1,990 1,974 1,976 155,000
2005/07/04 1,965 1,980 1,943 1,975 172,000
2005/07/01 1,951 1,962 1,936 1,958 196,000
2005/06/30 1,948 1,979 1,932 1,961 370,000
2005/06/29 1,919 1,938 1,919 1,931 123,000
2005/06/28 1,920 1,925 1,910 1,919 255,000
2005/06/27 1,920 1,920 1,906 1,917 168,000
2005/06/24 1,894 1,929 1,894 1,929 164,000
2005/06/23 1,925 1,925 1,905 1,913 163,000
2005/06/22 1,914 1,935 1,906 1,926 290,000
2005/06/21 1,928 1,931 1,917 1,921 133,000
2005/06/20 1,947 1,948 1,920 1,927 355,000
2005/06/17 1,900 1,930 1,899 1,924 487,000
2005/06/16 1,851 1,893 1,840 1,885 384,000
2005/06/15 1,840 1,858 1,824 1,830 446,000
2005/06/14 1,862 1,867 1,837 1,840 344,000
2005/06/13 1,890 1,890 1,857 1,857 500,000
2005/06/10 1,919 1,924 1,894 1,903 427,000
2005/06/09 1,919 1,933 1,900 1,913 260,000
2005/06/08 1,893 1,918 1,887 1,910 186,000
2005/06/07 1,883 1,897 1,883 1,893 171,000
2005/06/06 1,898 1,898 1,879 1,880 134,000
2005/06/03 1,885 1,899 1,878 1,899 222,000
2005/06/02 1,886 1,892 1,877 1,879 220,000
2005/06/01 1,888 1,888 1,875 1,887 221,000
2005/05/31 1,909 1,910 1,883 1,898 386,000
2005/05/30 1,910 1,916 1,892 1,909 350,000
2005/05/27 1,911 1,916 1,905 1,910 143,000
2005/05/26 1,903 1,910 1,885 1,910 111,000
2005/05/25 1,905 1,906 1,870 1,891 187,000
2005/05/24 1,930 1,938 1,895 1,913 202,000
2005/05/23 1,911 1,926 1,880 1,926 320,000
2005/05/20 1,880 1,902 1,876 1,891 234,000
2005/05/19 1,880 1,885 1,865 1,872 274,000
2005/05/18 1,920 1,930 1,850 1,867 471,000
2005/05/17 1,902 1,939 1,899 1,911 342,000
2005/05/16 1,911 1,940 1,900 1,900 478,000
2005/05/13 1,888 1,895 1,850 1,873 625,000
2005/05/12 1,789 1,924 1,786 1,915 1,402,000
2005/05/11 1,765 1,780 1,748 1,780 254,000
2005/05/10 1,783 1,783 1,772 1,777 124,000
2005/05/09 1,773 1,783 1,770 1,783 142,000
2005/05/06 1,789 1,789 1,778 1,780 129,000
2005/05/02 1,773 1,787 1,768 1,777 282,000
2005/04/28 1,769 1,773 1,760 1,773 159,000
2005/04/27 1,763 1,771 1,763 1,768 82,000
2005/04/26 1,777 1,779 1,748 1,762 181,000
2005/04/25 1,767 1,784 1,760 1,775 338,000
2005/04/22 1,740 1,771 1,737 1,766 260,000
2005/04/21 1,710 1,733 1,710 1,728 133,000
2005/04/20 1,725 1,750 1,725 1,729 337,000
2005/04/19 1,719 1,754 1,689 1,750 536,000
2005/04/18 1,699 1,706 1,650 1,659 333,000
2005/04/15 1,725 1,754 1,709 1,713 555,000
2005/04/14 1,741 1,745 1,730 1,733 311,000
2005/04/13 1,740 1,753 1,729 1,745 201,000
2005/04/12 1,770 1,770 1,740 1,755 237,000
2005/04/11 1,742 1,773 1,737 1,773 716,000
2005/04/08 1,735 1,735 1,723 1,728 256,000
2005/04/07 1,699 1,721 1,695 1,721 289,000
2005/04/06 1,697 1,712 1,691 1,705 296,000
2005/04/05 1,685 1,700 1,685 1,698 238,000
2005/04/04 1,675 1,683 1,662 1,679 185,000
2005/04/01 1,662 1,675 1,654 1,662 300,000
2005/03/31 1,652 1,659 1,636 1,653 163,000
2005/03/30 1,625 1,633 1,619 1,632 109,000
2005/03/29 1,648 1,648 1,620 1,628 172,000
2005/03/28 1,668 1,672 1,644 1,648 147,000
2005/03/25 1,684 1,684 1,657 1,666 140,000
2005/03/24 1,697 1,698 1,657 1,668 250,000
2005/03/23 1,715 1,715 1,670 1,681 242,000
2005/03/22 1,671 1,705 1,671 1,690 287,000
2005/03/18 1,645 1,660 1,645 1,654 180,000
2005/03/17 1,646 1,658 1,635 1,646 355,000
2005/03/16 1,660 1,660 1,631 1,646 507,000
2005/03/15 1,662 1,677 1,656 1,663 479,000
2005/03/14 1,686 1,687 1,659 1,664 284,000
2005/03/11 1,701 1,703 1,687 1,687 379,000
2005/03/10 1,707 1,711 1,691 1,693 276,000
2005/03/09 1,727 1,733 1,714 1,716 196,000
2005/03/08 1,734 1,740 1,707 1,711 301,000
2005/03/07 1,741 1,750 1,740 1,744 130,000
2005/03/04 1,743 1,745 1,731 1,735 170,000
2005/03/03 1,745 1,746 1,710 1,736 301,000
2005/03/02 1,760 1,763 1,738 1,761 336,000
2005/03/01 1,760 1,760 1,700 1,736 424,000
2005/02/28 1,762 1,799 1,751 1,751 575,000
2005/02/25 1,747 1,771 1,737 1,762 260,000
2005/02/24 1,761 1,764 1,751 1,764 159,000
2005/02/23 1,740 1,764 1,736 1,761 202,000
2005/02/22 1,745 1,754 1,735 1,745 179,000
2005/02/21 1,748 1,762 1,740 1,753 264,000
2005/02/18 1,732 1,757 1,725 1,725 330,000
2005/02/17 1,730 1,750 1,725 1,745 291,000
2005/02/16 1,761 1,765 1,726 1,731 481,000
2005/02/15 1,700 1,778 1,700 1,778 1,041,000
2005/02/14 1,678 1,690 1,669 1,685 133,000
2005/02/10 1,669 1,677 1,649 1,665 178,000
2005/02/09 1,656 1,669 1,632 1,669 267,000
2005/02/08 1,668 1,680 1,647 1,660 287,000
2005/02/07 1,668 1,715 1,639 1,698 1,461,000
2005/02/04 1,532 1,602 1,532 1,596 1,213,000
2005/02/03 1,536 1,539 1,512 1,513 262,000
2005/02/02 1,551 1,551 1,536 1,540 175,000
2005/02/01 1,565 1,565 1,536 1,541 130,000
2005/01/31 1,539 1,574 1,538 1,568 202,000
2005/01/28 1,535 1,535 1,525 1,535 122,000
2005/01/27 1,540 1,543 1,531 1,531 202,000
2005/01/26 1,541 1,545 1,535 1,539 128,000
2005/01/25 1,549 1,549 1,530 1,540 106,000
2005/01/24 1,535 1,555 1,527 1,548 211,000
2005/01/21 1,519 1,540 1,519 1,535 172,000
2005/01/20 1,557 1,557 1,521 1,521 174,000
2005/01/19 1,556 1,566 1,552 1,558 252,000
2005/01/18 1,550 1,550 1,535 1,547 156,000
2005/01/17 1,539 1,552 1,537 1,543 153,000
2005/01/14 1,554 1,555 1,530 1,537 214,000
2005/01/13 1,574 1,577 1,540 1,554 136,000
2005/01/12 1,586 1,586 1,563 1,570 196,000
2005/01/11 1,590 1,601 1,581 1,587 367,000
2005/01/07 1,620 1,625 1,616 1,620 167,000
2005/01/06 1,612 1,626 1,612 1,619 115,000
2005/01/05 1,620 1,635 1,610 1,627 265,000
2005/01/04 1,621 1,621 1,600 1,620 59,000

このページの先頭へ