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 |
|---|---|---|---|---|---|
| 2009/12/30 | 3,020 | 3,030 | 2,985 | 3,000 | 141,900 |
| 2009/12/29 | 3,020 | 3,020 | 2,995 | 3,010 | 184,700 |
| 2009/12/28 | 3,040 | 3,040 | 2,995 | 3,010 | 216,900 |
| 2009/12/25 | 2,990 | 3,030 | 2,975 | 3,030 | 322,300 |
| 2009/12/24 | 3,000 | 3,010 | 2,980 | 2,990 | 207,100 |
| 2009/12/22 | 3,020 | 3,020 | 2,980 | 2,985 | 192,600 |
| 2009/12/21 | 3,000 | 3,030 | 2,990 | 3,000 | 121,700 |
| 2009/12/18 | 2,995 | 3,020 | 2,975 | 3,020 | 243,800 |
| 2009/12/17 | 3,010 | 3,010 | 2,975 | 2,980 | 258,800 |
| 2009/12/16 | 2,970 | 3,060 | 2,955 | 3,000 | 548,600 |
| 2009/12/15 | 2,985 | 3,010 | 2,950 | 2,965 | 292,700 |
| 2009/12/14 | 2,995 | 3,050 | 2,950 | 2,970 | 407,500 |
| 2009/12/11 | 2,955 | 2,970 | 2,930 | 2,945 | 285,400 |
| 2009/12/10 | 2,955 | 2,990 | 2,905 | 2,915 | 383,200 |
| 2009/12/09 | 2,930 | 2,945 | 2,915 | 2,940 | 390,500 |
| 2009/12/08 | 2,880 | 2,935 | 2,880 | 2,920 | 415,500 |
| 2009/12/07 | 2,925 | 2,950 | 2,895 | 2,915 | 285,500 |
| 2009/12/04 | 2,900 | 2,930 | 2,880 | 2,920 | 498,200 |
| 2009/12/03 | 2,890 | 2,915 | 2,855 | 2,905 | 395,000 |
| 2009/12/02 | 2,885 | 2,905 | 2,860 | 2,885 | 405,600 |
| 2009/12/01 | 2,850 | 2,920 | 2,845 | 2,880 | 449,200 |
| 2009/11/30 | 2,815 | 2,875 | 2,775 | 2,875 | 533,900 |
| 2009/11/27 | 2,710 | 2,810 | 2,705 | 2,775 | 526,600 |
| 2009/11/26 | 2,700 | 2,750 | 2,700 | 2,725 | 329,200 |
| 2009/11/25 | 2,730 | 2,765 | 2,690 | 2,715 | 346,500 |
| 2009/11/24 | 2,755 | 2,795 | 2,710 | 2,730 | 463,000 |
| 2009/11/20 | 2,755 | 2,845 | 2,750 | 2,795 | 661,200 |
| 2009/11/19 | 2,860 | 2,860 | 2,770 | 2,795 | 660,900 |
| 2009/11/18 | 2,765 | 2,860 | 2,725 | 2,860 | 919,500 |
| 2009/11/17 | 2,735 | 2,765 | 2,695 | 2,735 | 764,200 |
| 2009/11/16 | 2,845 | 2,845 | 2,675 | 2,725 | 967,900 |
| 2009/11/13 | 2,875 | 2,900 | 2,825 | 2,840 | 1,275,500 |
| 2009/11/12 | 3,070 | 3,090 | 2,770 | 2,855 | 2,744,600 |
| 2009/11/11 | 3,070 | 3,090 | 3,050 | 3,070 | 131,500 |
| 2009/11/10 | 3,060 | 3,100 | 3,050 | 3,060 | 187,700 |
| 2009/11/09 | 3,040 | 3,070 | 3,010 | 3,050 | 193,500 |
| 2009/11/06 | 3,070 | 3,080 | 3,020 | 3,030 | 187,800 |
| 2009/11/05 | 3,110 | 3,120 | 3,060 | 3,090 | 199,000 |
| 2009/11/04 | 3,080 | 3,090 | 3,040 | 3,060 | 213,600 |
| 2009/11/02 | 3,070 | 3,110 | 3,060 | 3,110 | 166,800 |
| 2009/10/30 | 3,130 | 3,130 | 3,100 | 3,120 | 230,500 |
| 2009/10/29 | 3,110 | 3,150 | 3,110 | 3,120 | 296,600 |
| 2009/10/28 | 3,100 | 3,170 | 3,100 | 3,140 | 320,000 |
| 2009/10/27 | 3,160 | 3,180 | 3,120 | 3,120 | 361,800 |
| 2009/10/26 | 3,120 | 3,140 | 3,080 | 3,130 | 258,700 |
| 2009/10/23 | 3,120 | 3,170 | 3,110 | 3,110 | 399,900 |
| 2009/10/22 | 3,210 | 3,210 | 3,120 | 3,160 | 280,900 |
| 2009/10/21 | 3,220 | 3,250 | 3,190 | 3,220 | 306,500 |
| 2009/10/20 | 3,250 | 3,260 | 3,180 | 3,210 | 201,000 |
| 2009/10/19 | 3,260 | 3,280 | 3,230 | 3,250 | 180,900 |
| 2009/10/16 | 3,230 | 3,240 | 3,200 | 3,230 | 143,000 |
| 2009/10/15 | 3,220 | 3,240 | 3,200 | 3,240 | 295,800 |
| 2009/10/14 | 3,150 | 3,230 | 3,140 | 3,200 | 290,800 |
| 2009/10/13 | 3,100 | 3,150 | 3,080 | 3,130 | 207,200 |
| 2009/10/09 | 3,140 | 3,170 | 3,110 | 3,130 | 305,900 |
| 2009/10/08 | 3,050 | 3,130 | 3,050 | 3,130 | 295,200 |
| 2009/10/07 | 3,110 | 3,120 | 3,040 | 3,080 | 304,600 |
| 2009/10/06 | 3,110 | 3,130 | 3,060 | 3,090 | 244,400 |
| 2009/10/05 | 3,120 | 3,190 | 3,090 | 3,140 | 252,200 |
| 2009/10/02 | 3,230 | 3,240 | 3,120 | 3,140 | 271,900 |
| 2009/10/01 | 3,250 | 3,270 | 3,220 | 3,240 | 180,200 |
| 2009/09/30 | 3,150 | 3,240 | 3,120 | 3,240 | 420,100 |
| 2009/09/29 | 3,220 | 3,240 | 3,140 | 3,150 | 199,300 |
| 2009/09/28 | 3,250 | 3,290 | 3,210 | 3,220 | 225,700 |
| 2009/09/25 | 3,250 | 3,270 | 3,180 | 3,260 | 246,200 |
| 2009/09/24 | 3,270 | 3,350 | 3,210 | 3,240 | 598,900 |
| 2009/09/18 | 3,130 | 3,200 | 3,100 | 3,170 | 847,100 |
| 2009/09/17 | 3,120 | 3,140 | 3,070 | 3,090 | 212,700 |
| 2009/09/16 | 3,110 | 3,120 | 3,090 | 3,120 | 232,400 |
| 2009/09/15 | 3,100 | 3,110 | 3,090 | 3,100 | 175,700 |
| 2009/09/14 | 3,100 | 3,100 | 3,060 | 3,100 | 195,500 |
| 2009/09/11 | 3,140 | 3,140 | 3,080 | 3,110 | 283,000 |
| 2009/09/10 | 3,100 | 3,170 | 3,090 | 3,150 | 262,600 |
| 2009/09/09 | 3,130 | 3,140 | 3,090 | 3,110 | 259,000 |
| 2009/09/08 | 3,160 | 3,180 | 3,120 | 3,130 | 152,800 |
| 2009/09/07 | 3,170 | 3,180 | 3,120 | 3,180 | 158,300 |
| 2009/09/04 | 3,210 | 3,250 | 3,130 | 3,140 | 170,700 |
| 2009/09/03 | 3,210 | 3,260 | 3,200 | 3,210 | 166,300 |
| 2009/09/02 | 3,220 | 3,240 | 3,180 | 3,200 | 217,300 |
| 2009/09/01 | 3,250 | 3,290 | 3,230 | 3,250 | 115,700 |
| 2009/08/31 | 3,300 | 3,320 | 3,250 | 3,300 | 224,700 |
| 2009/08/28 | 3,290 | 3,320 | 3,230 | 3,250 | 309,400 |
| 2009/08/27 | 3,250 | 3,300 | 3,220 | 3,260 | 389,900 |
| 2009/08/26 | 3,200 | 3,240 | 3,200 | 3,210 | 186,900 |
| 2009/08/25 | 3,240 | 3,260 | 3,200 | 3,220 | 178,700 |
| 2009/08/24 | 3,250 | 3,270 | 3,220 | 3,230 | 128,000 |
| 2009/08/21 | 3,270 | 3,300 | 3,200 | 3,210 | 243,000 |
| 2009/08/20 | 3,250 | 3,260 | 3,200 | 3,240 | 262,400 |
| 2009/08/19 | 3,220 | 3,260 | 3,210 | 3,220 | 369,200 |
| 2009/08/18 | 3,170 | 3,230 | 3,170 | 3,210 | 299,500 |
| 2009/08/17 | 3,160 | 3,200 | 3,130 | 3,170 | 352,700 |
| 2009/08/14 | 3,140 | 3,160 | 3,100 | 3,160 | 393,100 |
| 2009/08/13 | 3,130 | 3,170 | 3,100 | 3,120 | 296,500 |
| 2009/08/12 | 3,080 | 3,150 | 3,050 | 3,060 | 401,400 |
| 2009/08/11 | 3,090 | 3,120 | 3,060 | 3,060 | 292,800 |
| 2009/08/10 | 3,130 | 3,150 | 3,080 | 3,090 | 197,400 |
| 2009/08/07 | 3,120 | 3,160 | 3,100 | 3,120 | 219,000 |
| 2009/08/06 | 3,140 | 3,140 | 3,070 | 3,100 | 236,200 |
| 2009/08/05 | 3,110 | 3,170 | 3,090 | 3,140 | 265,700 |
| 2009/08/04 | 3,080 | 3,100 | 3,080 | 3,100 | 153,800 |
| 2009/08/03 | 3,110 | 3,120 | 3,080 | 3,100 | 142,700 |
| 2009/07/31 | 3,050 | 3,070 | 3,030 | 3,060 | 123,600 |
| 2009/07/30 | 3,040 | 3,070 | 3,030 | 3,040 | 99,600 |
| 2009/07/29 | 3,030 | 3,070 | 3,020 | 3,070 | 153,200 |
| 2009/07/28 | 3,080 | 3,080 | 3,010 | 3,030 | 166,500 |
| 2009/07/27 | 3,030 | 3,050 | 3,020 | 3,040 | 84,200 |
| 2009/07/24 | 3,030 | 3,050 | 3,010 | 3,020 | 97,800 |
| 2009/07/23 | 3,040 | 3,060 | 3,020 | 3,030 | 91,900 |
| 2009/07/22 | 3,030 | 3,060 | 3,030 | 3,050 | 115,300 |
| 2009/07/21 | 3,030 | 3,060 | 3,000 | 3,060 | 274,300 |
| 2009/07/17 | 2,940 | 2,970 | 2,910 | 2,970 | 225,600 |
| 2009/07/16 | 2,945 | 2,955 | 2,905 | 2,915 | 192,800 |
| 2009/07/15 | 2,890 | 2,950 | 2,860 | 2,900 | 270,900 |
| 2009/07/14 | 2,980 | 2,990 | 2,890 | 2,905 | 348,600 |
| 2009/07/13 | 3,000 | 3,020 | 2,945 | 2,945 | 212,100 |
| 2009/07/10 | 3,090 | 3,090 | 2,985 | 3,020 | 282,500 |
| 2009/07/09 | 3,090 | 3,110 | 3,010 | 3,070 | 328,100 |
| 2009/07/08 | 3,020 | 3,080 | 3,010 | 3,080 | 339,800 |
| 2009/07/07 | 3,010 | 3,070 | 3,000 | 3,020 | 243,600 |
| 2009/07/06 | 2,980 | 3,050 | 2,965 | 3,020 | 220,500 |
| 2009/07/03 | 2,950 | 2,980 | 2,930 | 2,950 | 168,200 |
| 2009/07/02 | 3,020 | 3,020 | 2,985 | 2,990 | 151,500 |
| 2009/07/01 | 2,980 | 3,020 | 2,970 | 3,010 | 266,100 |
| 2009/06/30 | 3,010 | 3,020 | 2,980 | 3,010 | 213,600 |
| 2009/06/29 | 3,030 | 3,050 | 2,990 | 3,000 | 275,400 |
| 2009/06/26 | 2,960 | 3,040 | 2,950 | 3,030 | 347,700 |
| 2009/06/25 | 2,960 | 2,970 | 2,915 | 2,935 | 265,000 |
| 2009/06/24 | 2,935 | 2,950 | 2,905 | 2,930 | 189,600 |
| 2009/06/23 | 2,910 | 2,950 | 2,905 | 2,920 | 320,100 |
| 2009/06/22 | 2,945 | 2,985 | 2,945 | 2,975 | 164,700 |
| 2009/06/19 | 2,985 | 2,995 | 2,940 | 2,940 | 262,800 |
| 2009/06/18 | 2,960 | 3,000 | 2,950 | 2,975 | 233,300 |
| 2009/06/17 | 2,985 | 3,000 | 2,945 | 2,975 | 205,000 |
| 2009/06/16 | 2,960 | 3,010 | 2,940 | 2,965 | 277,700 |
| 2009/06/15 | 2,965 | 2,970 | 2,935 | 2,965 | 359,200 |
| 2009/06/12 | 2,920 | 2,995 | 2,915 | 2,980 | 328,700 |
| 2009/06/11 | 3,000 | 3,020 | 2,955 | 2,960 | 262,500 |
| 2009/06/10 | 3,010 | 3,040 | 2,985 | 3,030 | 249,500 |
| 2009/06/09 | 2,990 | 3,040 | 2,975 | 3,030 | 299,900 |
| 2009/06/08 | 3,030 | 3,070 | 3,010 | 3,030 | 327,600 |
| 2009/06/05 | 2,990 | 3,010 | 2,935 | 2,985 | 540,900 |
| 2009/06/04 | 2,900 | 3,010 | 2,895 | 2,990 | 1,050,600 |
| 2009/06/03 | 2,815 | 2,890 | 2,810 | 2,865 | 455,800 |
| 2009/06/02 | 2,810 | 2,820 | 2,780 | 2,810 | 460,300 |
| 2009/06/01 | 2,810 | 2,825 | 2,800 | 2,805 | 234,500 |
| 2009/05/29 | 2,805 | 2,840 | 2,785 | 2,840 | 361,500 |
| 2009/05/28 | 2,800 | 2,845 | 2,790 | 2,800 | 248,600 |
| 2009/05/27 | 2,815 | 2,845 | 2,805 | 2,820 | 326,500 |
| 2009/05/26 | 2,805 | 2,820 | 2,780 | 2,785 | 396,600 |
| 2009/05/25 | 2,840 | 2,865 | 2,795 | 2,840 | 375,000 |
| 2009/05/22 | 2,775 | 2,845 | 2,750 | 2,845 | 447,500 |
| 2009/05/21 | 2,885 | 2,890 | 2,790 | 2,795 | 835,100 |
| 2009/05/20 | 2,860 | 2,920 | 2,860 | 2,920 | 297,800 |
| 2009/05/19 | 2,910 | 2,920 | 2,860 | 2,875 | 256,600 |
| 2009/05/18 | 2,940 | 2,945 | 2,880 | 2,905 | 546,500 |
| 2009/05/15 | 2,885 | 2,945 | 2,810 | 2,935 | 902,100 |
| 2009/05/14 | 2,780 | 2,820 | 2,755 | 2,805 | 629,800 |
| 2009/05/13 | 2,730 | 2,775 | 2,650 | 2,765 | 630,300 |
| 2009/05/12 | 2,700 | 2,760 | 2,675 | 2,730 | 570,600 |
| 2009/05/11 | 2,665 | 2,710 | 2,620 | 2,700 | 499,900 |
| 2009/05/08 | 2,635 | 2,665 | 2,620 | 2,665 | 235,600 |
| 2009/05/07 | 2,705 | 2,715 | 2,600 | 2,635 | 528,800 |
| 2009/05/01 | 2,720 | 2,720 | 2,620 | 2,665 | 342,400 |
| 2009/04/30 | 2,720 | 2,725 | 2,665 | 2,700 | 466,700 |
| 2009/04/28 | 2,650 | 2,690 | 2,625 | 2,640 | 355,200 |
| 2009/04/27 | 2,675 | 2,690 | 2,635 | 2,650 | 233,200 |
| 2009/04/24 | 2,680 | 2,710 | 2,640 | 2,645 | 407,000 |
| 2009/04/23 | 2,610 | 2,695 | 2,610 | 2,670 | 474,700 |
| 2009/04/22 | 2,650 | 2,670 | 2,605 | 2,615 | 327,800 |
| 2009/04/21 | 2,680 | 2,700 | 2,640 | 2,660 | 374,600 |
| 2009/04/20 | 2,715 | 2,765 | 2,685 | 2,715 | 313,700 |
| 2009/04/17 | 2,830 | 2,850 | 2,715 | 2,720 | 383,900 |
| 2009/04/16 | 2,785 | 2,850 | 2,735 | 2,795 | 777,200 |
| 2009/04/15 | 2,670 | 2,820 | 2,670 | 2,795 | 857,800 |
| 2009/04/14 | 2,640 | 2,705 | 2,625 | 2,675 | 577,600 |
| 2009/04/13 | 2,570 | 2,655 | 2,550 | 2,650 | 864,100 |
| 2009/04/10 | 2,565 | 2,585 | 2,510 | 2,535 | 823,200 |
| 2009/04/09 | 2,580 | 2,580 | 2,495 | 2,515 | 611,200 |
| 2009/04/08 | 2,525 | 2,590 | 2,515 | 2,560 | 551,600 |
| 2009/04/07 | 2,445 | 2,585 | 2,425 | 2,555 | 1,044,200 |
| 2009/04/06 | 2,450 | 2,450 | 2,385 | 2,410 | 542,600 |
| 2009/04/03 | 2,500 | 2,505 | 2,405 | 2,430 | 669,600 |
| 2009/04/02 | 2,530 | 2,540 | 2,490 | 2,510 | 506,200 |
| 2009/04/01 | 2,590 | 2,590 | 2,510 | 2,535 | 333,200 |
| 2009/03/31 | 2,530 | 2,595 | 2,520 | 2,550 | 485,000 |
| 2009/03/30 | 2,565 | 2,605 | 2,515 | 2,525 | 386,000 |
| 2009/03/27 | 2,630 | 2,630 | 2,545 | 2,560 | 471,800 |
| 2009/03/26 | 2,535 | 2,635 | 2,520 | 2,630 | 452,700 |
| 2009/03/25 | 2,515 | 2,560 | 2,505 | 2,560 | 420,800 |
| 2009/03/24 | 2,535 | 2,545 | 2,450 | 2,495 | 544,600 |
| 2009/03/23 | 2,480 | 2,525 | 2,470 | 2,515 | 334,400 |
| 2009/03/19 | 2,510 | 2,520 | 2,450 | 2,465 | 321,000 |
| 2009/03/18 | 2,545 | 2,600 | 2,450 | 2,480 | 741,200 |
| 2009/03/17 | 2,575 | 2,585 | 2,535 | 2,565 | 351,000 |
| 2009/03/16 | 2,530 | 2,560 | 2,505 | 2,540 | 518,200 |
| 2009/03/13 | 2,605 | 2,615 | 2,510 | 2,530 | 953,000 |
| 2009/03/12 | 2,700 | 2,705 | 2,595 | 2,615 | 416,600 |
| 2009/03/11 | 2,765 | 2,765 | 2,685 | 2,695 | 310,200 |
| 2009/03/10 | 2,780 | 2,790 | 2,660 | 2,685 | 592,800 |
| 2009/03/09 | 2,785 | 2,785 | 2,705 | 2,740 | 400,400 |
| 2009/03/06 | 2,705 | 2,755 | 2,655 | 2,725 | 412,200 |
| 2009/03/05 | 2,740 | 2,810 | 2,730 | 2,755 | 495,700 |
| 2009/03/04 | 2,600 | 2,690 | 2,590 | 2,680 | 333,000 |
| 2009/03/03 | 2,645 | 2,670 | 2,605 | 2,620 | 254,700 |
| 2009/03/02 | 2,665 | 2,690 | 2,660 | 2,685 | 219,100 |
| 2009/02/27 | 2,640 | 2,740 | 2,605 | 2,725 | 576,400 |
| 2009/02/26 | 2,665 | 2,695 | 2,585 | 2,600 | 531,500 |
| 2009/02/25 | 2,760 | 2,795 | 2,655 | 2,660 | 613,100 |
| 2009/02/24 | 2,740 | 2,780 | 2,700 | 2,755 | 340,500 |
| 2009/02/23 | 2,670 | 2,775 | 2,660 | 2,755 | 540,800 |
| 2009/02/20 | 2,800 | 2,830 | 2,730 | 2,730 | 506,200 |
| 2009/02/19 | 2,920 | 2,920 | 2,800 | 2,830 | 513,600 |
| 2009/02/18 | 2,915 | 2,935 | 2,880 | 2,885 | 486,100 |
| 2009/02/17 | 2,865 | 2,940 | 2,855 | 2,930 | 890,400 |
| 2009/02/16 | 2,800 | 2,840 | 2,760 | 2,805 | 600,300 |
| 2009/02/13 | 2,795 | 2,865 | 2,760 | 2,835 | 585,900 |
| 2009/02/12 | 2,730 | 2,805 | 2,705 | 2,795 | 821,700 |
| 2009/02/10 | 2,800 | 2,850 | 2,700 | 2,715 | 719,700 |
| 2009/02/09 | 2,915 | 2,920 | 2,685 | 2,735 | 859,400 |
| 2009/02/06 | 2,650 | 2,840 | 2,650 | 2,795 | 846,800 |
| 2009/02/05 | 2,780 | 2,800 | 2,680 | 2,715 | 621,200 |
| 2009/02/04 | 2,860 | 2,880 | 2,770 | 2,855 | 554,900 |
| 2009/02/03 | 2,900 | 2,925 | 2,805 | 2,825 | 597,700 |
| 2009/02/02 | 2,940 | 2,955 | 2,890 | 2,940 | 339,100 |
| 2009/01/30 | 2,970 | 2,980 | 2,910 | 2,980 | 383,300 |
| 2009/01/29 | 2,905 | 2,945 | 2,855 | 2,945 | 608,600 |
| 2009/01/28 | 2,980 | 3,000 | 2,900 | 2,905 | 609,900 |
| 2009/01/27 | 2,970 | 3,050 | 2,970 | 3,030 | 583,800 |
| 2009/01/26 | 2,975 | 3,070 | 2,970 | 3,010 | 715,300 |
| 2009/01/23 | 2,905 | 2,955 | 2,880 | 2,915 | 505,300 |
| 2009/01/22 | 2,915 | 2,990 | 2,875 | 2,970 | 670,300 |
| 2009/01/21 | 2,775 | 2,940 | 2,770 | 2,915 | 859,900 |
| 2009/01/20 | 2,735 | 2,830 | 2,680 | 2,815 | 807,100 |
| 2009/01/19 | 2,835 | 2,850 | 2,750 | 2,785 | 535,200 |
| 2009/01/16 | 2,915 | 2,955 | 2,825 | 2,855 | 531,900 |
| 2009/01/15 | 2,990 | 2,990 | 2,905 | 2,935 | 441,400 |
| 2009/01/14 | 2,995 | 3,070 | 2,970 | 3,020 | 569,200 |
| 2009/01/13 | 2,945 | 2,975 | 2,895 | 2,920 | 327,200 |
| 2009/01/09 | 2,890 | 2,960 | 2,850 | 2,940 | 486,900 |
| 2009/01/08 | 2,930 | 2,990 | 2,870 | 2,875 | 768,600 |
| 2009/01/07 | 3,040 | 3,050 | 2,820 | 2,865 | 1,183,700 |
| 2009/01/06 | 3,290 | 3,290 | 3,000 | 3,040 | 723,000 |
| 2009/01/05 | 3,380 | 3,390 | 3,290 | 3,290 | 107,000 |