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 |
---|---|---|---|---|---|
2008/12/30 | 3,350 | 3,350 | 3,320 | 3,330 | 80,800 |
2008/12/29 | 3,290 | 3,350 | 3,270 | 3,350 | 86,500 |
2008/12/26 | 3,340 | 3,360 | 3,300 | 3,320 | 121,100 |
2008/12/25 | 3,380 | 3,380 | 3,280 | 3,310 | 172,600 |
2008/12/24 | 3,370 | 3,390 | 3,330 | 3,370 | 324,800 |
2008/12/22 | 3,210 | 3,350 | 3,210 | 3,330 | 426,200 |
2008/12/19 | 3,190 | 3,240 | 3,150 | 3,160 | 383,200 |
2008/12/18 | 3,230 | 3,280 | 3,200 | 3,230 | 298,300 |
2008/12/17 | 3,170 | 3,220 | 3,120 | 3,220 | 291,400 |
2008/12/16 | 3,190 | 3,220 | 3,120 | 3,130 | 225,200 |
2008/12/15 | 3,200 | 3,210 | 3,140 | 3,180 | 207,200 |
2008/12/12 | 3,150 | 3,170 | 3,030 | 3,110 | 443,900 |
2008/12/11 | 3,130 | 3,220 | 3,100 | 3,140 | 558,200 |
2008/12/10 | 3,340 | 3,350 | 3,200 | 3,230 | 488,500 |
2008/12/09 | 3,380 | 3,400 | 3,300 | 3,340 | 488,900 |
2008/12/08 | 3,230 | 3,410 | 3,220 | 3,390 | 618,100 |
2008/12/05 | 3,290 | 3,320 | 3,200 | 3,250 | 628,100 |
2008/12/04 | 3,240 | 3,300 | 3,170 | 3,240 | 588,100 |
2008/12/03 | 3,150 | 3,250 | 3,120 | 3,230 | 888,800 |
2008/12/02 | 2,995 | 3,150 | 2,980 | 3,100 | 577,600 |
2008/12/01 | 3,070 | 3,080 | 2,985 | 3,020 | 354,500 |
2008/11/28 | 2,950 | 3,060 | 2,950 | 3,060 | 402,600 |
2008/11/27 | 3,000 | 3,020 | 2,945 | 2,990 | 376,600 |
2008/11/26 | 3,010 | 3,080 | 2,905 | 2,930 | 947,000 |
2008/11/25 | 3,110 | 3,150 | 2,960 | 3,060 | 2,541,600 |
2008/11/21 | 3,130 | 3,220 | 2,945 | 3,040 | 1,317,200 |
2008/11/20 | 3,150 | 3,260 | 3,080 | 3,180 | 904,500 |
2008/11/19 | 3,120 | 3,230 | 3,110 | 3,200 | 1,130,800 |
2008/11/18 | 3,050 | 3,160 | 3,020 | 3,110 | 728,100 |
2008/11/17 | 2,975 | 3,120 | 2,955 | 3,050 | 771,200 |
2008/11/14 | 3,090 | 3,110 | 2,885 | 2,950 | 1,048,000 |
2008/11/13 | 3,030 | 3,150 | 2,960 | 3,080 | 902,300 |
2008/11/12 | 2,995 | 3,050 | 2,930 | 3,030 | 967,300 |
2008/11/11 | 2,920 | 2,940 | 2,850 | 2,915 | 471,300 |
2008/11/10 | 2,850 | 2,935 | 2,835 | 2,880 | 473,600 |
2008/11/07 | 2,720 | 2,815 | 2,690 | 2,775 | 375,600 |
2008/11/06 | 2,705 | 2,760 | 2,695 | 2,710 | 434,700 |
2008/11/05 | 2,745 | 2,850 | 2,705 | 2,845 | 818,600 |
2008/11/04 | 2,735 | 2,830 | 2,705 | 2,825 | 752,100 |
2008/10/31 | 2,575 | 2,620 | 2,485 | 2,495 | 751,300 |
2008/10/30 | 2,700 | 2,730 | 2,600 | 2,665 | 724,400 |
2008/10/29 | 2,770 | 2,775 | 2,575 | 2,705 | 598,800 |
2008/10/28 | 2,560 | 2,725 | 2,455 | 2,725 | 646,100 |
2008/10/27 | 2,585 | 2,640 | 2,460 | 2,480 | 535,000 |
2008/10/24 | 2,680 | 2,700 | 2,590 | 2,595 | 590,200 |
2008/10/23 | 2,610 | 2,770 | 2,560 | 2,760 | 604,100 |
2008/10/22 | 2,700 | 2,775 | 2,685 | 2,700 | 707,100 |
2008/10/21 | 2,890 | 2,930 | 2,790 | 2,850 | 479,200 |
2008/10/20 | 2,710 | 2,915 | 2,700 | 2,905 | 370,800 |
2008/10/17 | 2,800 | 2,830 | 2,695 | 2,735 | 426,000 |
2008/10/16 | 2,660 | 2,835 | 2,655 | 2,680 | 673,800 |
2008/10/15 | 2,630 | 2,840 | 2,615 | 2,815 | 622,500 |
2008/10/14 | 2,775 | 2,780 | 2,685 | 2,750 | 532,800 |
2008/10/10 | 2,600 | 2,600 | 2,345 | 2,455 | 699,900 |
2008/10/09 | 2,760 | 2,785 | 2,610 | 2,630 | 593,500 |
2008/10/08 | 2,710 | 2,820 | 2,675 | 2,715 | 798,000 |
2008/10/07 | 2,840 | 2,855 | 2,725 | 2,755 | 647,400 |
2008/10/06 | 2,990 | 3,010 | 2,825 | 2,835 | 651,700 |
2008/10/03 | 2,960 | 3,040 | 2,920 | 2,990 | 1,103,400 |
2008/10/02 | 2,760 | 2,935 | 2,760 | 2,880 | 761,900 |
2008/10/01 | 2,720 | 2,795 | 2,655 | 2,795 | 818,400 |
2008/09/30 | 2,680 | 2,710 | 2,590 | 2,680 | 473,200 |
2008/09/29 | 2,645 | 2,690 | 2,615 | 2,640 | 425,400 |
2008/09/26 | 2,710 | 2,725 | 2,635 | 2,685 | 325,300 |
2008/09/25 | 2,645 | 2,720 | 2,635 | 2,690 | 294,200 |
2008/09/24 | 2,635 | 2,760 | 2,610 | 2,700 | 844,400 |
2008/09/22 | 2,500 | 2,580 | 2,470 | 2,545 | 952,100 |
2008/09/19 | 2,690 | 2,700 | 2,515 | 2,535 | 963,100 |
2008/09/18 | 2,710 | 2,740 | 2,655 | 2,725 | 296,000 |
2008/09/17 | 2,755 | 2,775 | 2,665 | 2,720 | 588,700 |
2008/09/16 | 2,680 | 2,810 | 2,645 | 2,765 | 464,800 |
2008/09/12 | 2,880 | 2,910 | 2,800 | 2,810 | 464,100 |
2008/09/11 | 2,925 | 2,940 | 2,815 | 2,830 | 496,000 |
2008/09/10 | 2,905 | 2,980 | 2,905 | 2,960 | 361,000 |
2008/09/09 | 2,965 | 2,975 | 2,880 | 2,895 | 758,800 |
2008/09/08 | 3,100 | 3,140 | 2,995 | 3,040 | 895,900 |
2008/09/05 | 3,040 | 3,080 | 3,000 | 3,060 | 404,700 |
2008/09/04 | 3,040 | 3,080 | 3,000 | 3,030 | 272,500 |
2008/09/03 | 2,985 | 3,060 | 2,945 | 3,050 | 375,400 |
2008/09/02 | 2,915 | 2,950 | 2,885 | 2,920 | 497,000 |
2008/09/01 | 3,000 | 3,030 | 2,955 | 2,960 | 414,900 |
2008/08/29 | 3,030 | 3,060 | 3,020 | 3,050 | 214,600 |
2008/08/28 | 2,995 | 3,020 | 2,975 | 3,020 | 175,700 |
2008/08/27 | 2,980 | 3,030 | 2,965 | 3,030 | 223,500 |
2008/08/26 | 2,970 | 2,970 | 2,920 | 2,945 | 202,300 |
2008/08/25 | 3,010 | 3,030 | 2,975 | 2,990 | 217,200 |
2008/08/22 | 2,990 | 3,020 | 2,965 | 3,000 | 511,800 |
2008/08/21 | 2,920 | 2,960 | 2,900 | 2,950 | 656,100 |
2008/08/20 | 2,790 | 2,890 | 2,775 | 2,880 | 535,500 |
2008/08/19 | 2,770 | 2,775 | 2,700 | 2,765 | 400,800 |
2008/08/18 | 2,810 | 2,830 | 2,775 | 2,800 | 237,900 |
2008/08/15 | 2,780 | 2,800 | 2,775 | 2,790 | 217,500 |
2008/08/14 | 2,770 | 2,865 | 2,755 | 2,810 | 407,500 |
2008/08/13 | 2,740 | 2,780 | 2,695 | 2,770 | 375,800 |
2008/08/12 | 2,780 | 2,810 | 2,735 | 2,760 | 324,000 |
2008/08/11 | 2,750 | 2,795 | 2,710 | 2,740 | 399,200 |
2008/08/08 | 2,830 | 2,840 | 2,770 | 2,770 | 383,500 |
2008/08/07 | 2,795 | 2,835 | 2,725 | 2,805 | 863,000 |
2008/08/06 | 3,040 | 3,060 | 2,845 | 2,915 | 1,097,000 |
2008/08/05 | 2,840 | 2,990 | 2,830 | 2,915 | 641,000 |
2008/08/04 | 2,825 | 2,865 | 2,825 | 2,830 | 217,400 |
2008/08/01 | 2,880 | 2,885 | 2,805 | 2,830 | 319,800 |
2008/07/31 | 2,860 | 2,885 | 2,820 | 2,870 | 336,300 |
2008/07/30 | 2,800 | 2,835 | 2,765 | 2,820 | 256,000 |
2008/07/29 | 2,795 | 2,825 | 2,735 | 2,820 | 276,900 |
2008/07/28 | 2,830 | 2,850 | 2,795 | 2,810 | 294,400 |
2008/07/25 | 2,865 | 2,875 | 2,755 | 2,780 | 472,500 |
2008/07/24 | 2,775 | 2,885 | 2,770 | 2,880 | 621,700 |
2008/07/23 | 2,665 | 2,745 | 2,665 | 2,715 | 381,500 |
2008/07/22 | 2,670 | 2,690 | 2,600 | 2,655 | 381,400 |
2008/07/18 | 2,755 | 2,765 | 2,650 | 2,670 | 473,900 |
2008/07/17 | 2,815 | 2,815 | 2,725 | 2,795 | 494,100 |
2008/07/16 | 2,620 | 2,820 | 2,620 | 2,775 | 926,100 |
2008/07/15 | 2,640 | 2,780 | 2,620 | 2,700 | 432,900 |
2008/07/14 | 2,740 | 2,755 | 2,665 | 2,670 | 228,600 |
2008/07/11 | 2,700 | 2,745 | 2,675 | 2,740 | 260,400 |
2008/07/10 | 2,705 | 2,710 | 2,670 | 2,680 | 291,200 |
2008/07/09 | 2,715 | 2,735 | 2,685 | 2,700 | 256,800 |
2008/07/08 | 2,705 | 2,755 | 2,680 | 2,710 | 421,900 |
2008/07/07 | 2,785 | 2,790 | 2,740 | 2,765 | 172,000 |
2008/07/04 | 2,755 | 2,760 | 2,730 | 2,755 | 204,300 |
2008/07/03 | 2,780 | 2,820 | 2,755 | 2,770 | 576,800 |
2008/07/02 | 2,725 | 2,810 | 2,700 | 2,805 | 819,700 |
2008/07/01 | 2,740 | 2,835 | 2,735 | 2,825 | 634,700 |
2008/06/30 | 2,700 | 2,770 | 2,680 | 2,735 | 495,300 |
2008/06/27 | 2,695 | 2,765 | 2,655 | 2,715 | 978,000 |
2008/06/26 | 2,595 | 2,725 | 2,585 | 2,710 | 724,300 |
2008/06/25 | 2,520 | 2,590 | 2,505 | 2,585 | 641,700 |
2008/06/24 | 2,440 | 2,495 | 2,425 | 2,480 | 359,700 |
2008/06/23 | 2,425 | 2,495 | 2,420 | 2,490 | 326,000 |
2008/06/20 | 2,455 | 2,490 | 2,435 | 2,460 | 398,000 |
2008/06/19 | 2,425 | 2,425 | 2,385 | 2,415 | 380,000 |
2008/06/18 | 2,450 | 2,465 | 2,440 | 2,450 | 224,900 |
2008/06/17 | 2,455 | 2,485 | 2,445 | 2,475 | 388,800 |
2008/06/16 | 2,420 | 2,430 | 2,380 | 2,390 | 235,400 |
2008/06/13 | 2,400 | 2,425 | 2,360 | 2,385 | 333,000 |
2008/06/12 | 2,410 | 2,440 | 2,400 | 2,430 | 197,400 |
2008/06/11 | 2,470 | 2,480 | 2,430 | 2,450 | 287,500 |
2008/06/10 | 2,570 | 2,570 | 2,470 | 2,495 | 445,900 |
2008/06/09 | 2,530 | 2,555 | 2,500 | 2,530 | 256,600 |
2008/06/06 | 2,615 | 2,615 | 2,555 | 2,555 | 252,600 |
2008/06/05 | 2,590 | 2,615 | 2,575 | 2,590 | 344,600 |
2008/06/04 | 2,585 | 2,630 | 2,565 | 2,630 | 301,200 |
2008/06/03 | 2,610 | 2,610 | 2,550 | 2,550 | 238,400 |
2008/06/02 | 2,620 | 2,620 | 2,550 | 2,590 | 199,900 |
2008/05/30 | 2,540 | 2,605 | 2,510 | 2,600 | 356,300 |
2008/05/29 | 2,500 | 2,530 | 2,475 | 2,510 | 260,800 |
2008/05/28 | 2,520 | 2,525 | 2,470 | 2,475 | 267,800 |
2008/05/27 | 2,500 | 2,555 | 2,500 | 2,530 | 252,200 |
2008/05/26 | 2,545 | 2,550 | 2,505 | 2,510 | 288,100 |
2008/05/23 | 2,470 | 2,570 | 2,455 | 2,550 | 519,200 |
2008/05/22 | 2,370 | 2,450 | 2,340 | 2,440 | 251,100 |
2008/05/21 | 2,430 | 2,490 | 2,390 | 2,405 | 651,300 |
2008/05/20 | 2,470 | 2,475 | 2,430 | 2,445 | 311,900 |
2008/05/19 | 2,495 | 2,495 | 2,435 | 2,445 | 219,300 |
2008/05/16 | 2,505 | 2,525 | 2,445 | 2,465 | 325,200 |
2008/05/15 | 2,520 | 2,535 | 2,470 | 2,500 | 514,600 |
2008/05/14 | 2,465 | 2,515 | 2,445 | 2,480 | 276,700 |
2008/05/13 | 2,440 | 2,515 | 2,440 | 2,490 | 302,000 |
2008/05/12 | 2,395 | 2,470 | 2,395 | 2,450 | 302,600 |
2008/05/09 | 2,450 | 2,475 | 2,400 | 2,400 | 356,000 |
2008/05/08 | 2,470 | 2,495 | 2,460 | 2,470 | 181,700 |
2008/05/07 | 2,475 | 2,500 | 2,470 | 2,480 | 245,600 |
2008/05/02 | 2,525 | 2,545 | 2,465 | 2,480 | 322,400 |
2008/05/01 | 2,495 | 2,535 | 2,490 | 2,505 | 216,000 |
2008/04/30 | 2,490 | 2,540 | 2,490 | 2,515 | 389,700 |
2008/04/28 | 2,525 | 2,550 | 2,485 | 2,495 | 167,900 |
2008/04/25 | 2,525 | 2,560 | 2,510 | 2,530 | 406,000 |
2008/04/24 | 2,485 | 2,500 | 2,460 | 2,480 | 222,600 |
2008/04/23 | 2,500 | 2,540 | 2,480 | 2,505 | 610,200 |
2008/04/22 | 2,405 | 2,450 | 2,405 | 2,450 | 319,800 |
2008/04/21 | 2,400 | 2,415 | 2,385 | 2,395 | 485,500 |
2008/04/18 | 2,425 | 2,440 | 2,345 | 2,370 | 584,500 |
2008/04/17 | 2,500 | 2,530 | 2,405 | 2,425 | 364,600 |
2008/04/16 | 2,470 | 2,510 | 2,440 | 2,465 | 393,400 |
2008/04/15 | 2,425 | 2,455 | 2,400 | 2,440 | 608,900 |
2008/04/14 | 2,395 | 2,435 | 2,380 | 2,425 | 682,100 |
2008/04/11 | 2,395 | 2,410 | 2,380 | 2,400 | 300,800 |
2008/04/10 | 2,370 | 2,405 | 2,335 | 2,355 | 337,800 |
2008/04/09 | 2,435 | 2,440 | 2,370 | 2,385 | 329,400 |
2008/04/08 | 2,405 | 2,450 | 2,365 | 2,410 | 670,000 |
2008/04/07 | 2,395 | 2,445 | 2,385 | 2,400 | 566,500 |
2008/04/04 | 2,390 | 2,420 | 2,350 | 2,395 | 888,900 |
2008/04/03 | 2,445 | 2,475 | 2,395 | 2,435 | 542,100 |
2008/04/02 | 2,490 | 2,510 | 2,425 | 2,440 | 728,000 |
2008/04/01 | 2,460 | 2,515 | 2,425 | 2,500 | 895,100 |
2008/03/31 | 2,345 | 2,500 | 2,280 | 2,485 | 1,010,900 |
2008/03/28 | 2,380 | 2,430 | 2,315 | 2,410 | 681,600 |
2008/03/27 | 2,375 | 2,440 | 2,365 | 2,420 | 479,500 |
2008/03/26 | 2,315 | 2,405 | 2,315 | 2,400 | 395,300 |
2008/03/25 | 2,350 | 2,355 | 2,305 | 2,325 | 358,200 |
2008/03/24 | 2,395 | 2,415 | 2,310 | 2,310 | 604,700 |
2008/03/21 | 2,420 | 2,450 | 2,395 | 2,435 | 765,100 |
2008/03/19 | 2,350 | 2,505 | 2,340 | 2,490 | 789,900 |
2008/03/18 | 2,250 | 2,335 | 2,250 | 2,335 | 472,800 |
2008/03/17 | 2,260 | 2,285 | 2,220 | 2,250 | 431,500 |
2008/03/14 | 2,295 | 2,300 | 2,275 | 2,285 | 475,800 |
2008/03/13 | 2,280 | 2,305 | 2,270 | 2,290 | 461,900 |
2008/03/12 | 2,280 | 2,285 | 2,225 | 2,240 | 264,300 |
2008/03/11 | 2,175 | 2,275 | 2,175 | 2,270 | 625,900 |
2008/03/10 | 2,195 | 2,260 | 2,180 | 2,215 | 364,200 |
2008/03/07 | 2,160 | 2,210 | 2,150 | 2,195 | 238,900 |
2008/03/06 | 2,135 | 2,215 | 2,135 | 2,205 | 411,800 |
2008/03/05 | 2,095 | 2,160 | 2,090 | 2,150 | 325,000 |
2008/03/04 | 2,100 | 2,100 | 2,050 | 2,080 | 351,400 |
2008/03/03 | 2,150 | 2,150 | 2,095 | 2,100 | 213,100 |
2008/02/29 | 2,175 | 2,185 | 2,130 | 2,170 | 206,600 |
2008/02/28 | 2,140 | 2,185 | 2,135 | 2,170 | 193,900 |
2008/02/27 | 2,160 | 2,175 | 2,140 | 2,155 | 204,400 |
2008/02/26 | 2,165 | 2,170 | 2,110 | 2,110 | 181,000 |
2008/02/25 | 2,140 | 2,170 | 2,125 | 2,160 | 281,200 |
2008/02/22 | 2,075 | 2,110 | 2,075 | 2,100 | 315,100 |
2008/02/21 | 2,055 | 2,095 | 2,055 | 2,080 | 221,900 |
2008/02/20 | 2,105 | 2,105 | 2,040 | 2,040 | 377,700 |
2008/02/19 | 2,155 | 2,155 | 2,085 | 2,100 | 415,300 |
2008/02/18 | 2,175 | 2,220 | 2,145 | 2,150 | 292,500 |
2008/02/15 | 2,095 | 2,165 | 2,085 | 2,150 | 271,300 |
2008/02/14 | 2,120 | 2,135 | 2,080 | 2,115 | 390,000 |
2008/02/13 | 2,145 | 2,150 | 2,120 | 2,120 | 202,100 |
2008/02/12 | 2,120 | 2,155 | 2,105 | 2,145 | 207,800 |
2008/02/08 | 2,140 | 2,180 | 2,125 | 2,135 | 297,900 |
2008/02/07 | 2,110 | 2,145 | 2,105 | 2,140 | 216,100 |
2008/02/06 | 2,100 | 2,145 | 2,100 | 2,105 | 568,200 |
2008/02/05 | 2,225 | 2,260 | 2,225 | 2,240 | 258,800 |
2008/02/04 | 2,200 | 2,240 | 2,190 | 2,225 | 290,400 |
2008/02/01 | 2,245 | 2,245 | 2,155 | 2,185 | 416,200 |
2008/01/31 | 2,200 | 2,275 | 2,185 | 2,275 | 314,300 |
2008/01/30 | 2,190 | 2,215 | 2,155 | 2,200 | 341,100 |
2008/01/29 | 2,150 | 2,195 | 2,135 | 2,190 | 241,300 |
2008/01/28 | 2,155 | 2,195 | 2,130 | 2,160 | 254,200 |
2008/01/25 | 2,180 | 2,215 | 2,150 | 2,165 | 223,200 |
2008/01/24 | 2,100 | 2,165 | 2,100 | 2,140 | 273,500 |
2008/01/23 | 2,085 | 2,085 | 2,025 | 2,075 | 269,100 |
2008/01/22 | 2,100 | 2,115 | 2,015 | 2,020 | 330,700 |
2008/01/21 | 2,200 | 2,230 | 2,170 | 2,180 | 221,700 |
2008/01/18 | 2,130 | 2,210 | 2,110 | 2,195 | 421,900 |
2008/01/17 | 2,180 | 2,190 | 2,130 | 2,160 | 589,500 |
2008/01/16 | 2,180 | 2,280 | 2,155 | 2,215 | 904,600 |
2008/01/15 | 2,305 | 2,315 | 2,245 | 2,245 | 487,200 |
2008/01/11 | 2,300 | 2,315 | 2,240 | 2,245 | 836,900 |
2008/01/10 | 2,245 | 2,305 | 2,230 | 2,260 | 564,300 |
2008/01/09 | 2,100 | 2,235 | 2,100 | 2,210 | 598,100 |
2008/01/08 | 2,050 | 2,100 | 2,035 | 2,095 | 372,500 |
2008/01/07 | 2,060 | 2,095 | 2,045 | 2,070 | 291,500 |
2008/01/04 | 2,140 | 2,140 | 2,080 | 2,100 | 189,300 |