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 |
---|---|---|---|---|---|
2013/12/30 | 2,755 | 2,789 | 2,750 | 2,788 | 336,500 |
2013/12/27 | 2,707 | 2,737 | 2,687 | 2,735 | 283,100 |
2013/12/26 | 2,645 | 2,708 | 2,639 | 2,704 | 291,400 |
2013/12/25 | 2,660 | 2,662 | 2,626 | 2,633 | 349,200 |
2013/12/24 | 2,693 | 2,699 | 2,650 | 2,656 | 482,800 |
2013/12/20 | 2,713 | 2,719 | 2,692 | 2,699 | 285,000 |
2013/12/19 | 2,720 | 2,725 | 2,700 | 2,704 | 258,400 |
2013/12/18 | 2,713 | 2,777 | 2,697 | 2,705 | 493,800 |
2013/12/17 | 2,728 | 2,730 | 2,695 | 2,713 | 219,400 |
2013/12/16 | 2,725 | 2,732 | 2,694 | 2,697 | 355,300 |
2013/12/13 | 2,709 | 2,757 | 2,709 | 2,742 | 515,700 |
2013/12/12 | 2,725 | 2,735 | 2,713 | 2,717 | 321,100 |
2013/12/11 | 2,750 | 2,751 | 2,725 | 2,728 | 234,600 |
2013/12/10 | 2,746 | 2,759 | 2,730 | 2,752 | 413,500 |
2013/12/09 | 2,749 | 2,765 | 2,727 | 2,739 | 342,100 |
2013/12/06 | 2,732 | 2,742 | 2,720 | 2,724 | 364,700 |
2013/12/05 | 2,734 | 2,770 | 2,733 | 2,739 | 347,700 |
2013/12/04 | 2,762 | 2,762 | 2,725 | 2,739 | 447,800 |
2013/12/03 | 2,781 | 2,791 | 2,768 | 2,772 | 337,400 |
2013/12/02 | 2,780 | 2,801 | 2,772 | 2,796 | 238,400 |
2013/11/29 | 2,793 | 2,796 | 2,770 | 2,779 | 404,800 |
2013/11/28 | 2,805 | 2,811 | 2,792 | 2,800 | 173,400 |
2013/11/27 | 2,805 | 2,817 | 2,792 | 2,801 | 356,800 |
2013/11/26 | 2,770 | 2,807 | 2,761 | 2,800 | 527,300 |
2013/11/25 | 2,764 | 2,778 | 2,745 | 2,767 | 325,000 |
2013/11/22 | 2,731 | 2,770 | 2,719 | 2,749 | 459,800 |
2013/11/21 | 2,726 | 2,732 | 2,710 | 2,730 | 468,400 |
2013/11/20 | 2,751 | 2,761 | 2,708 | 2,717 | 916,900 |
2013/11/19 | 2,801 | 2,817 | 2,781 | 2,785 | 280,200 |
2013/11/18 | 2,824 | 2,829 | 2,788 | 2,810 | 463,200 |
2013/11/15 | 2,810 | 2,824 | 2,787 | 2,804 | 494,700 |
2013/11/14 | 2,771 | 2,792 | 2,764 | 2,782 | 427,600 |
2013/11/13 | 2,777 | 2,790 | 2,752 | 2,764 | 512,900 |
2013/11/12 | 2,801 | 2,812 | 2,766 | 2,800 | 516,700 |
2013/11/11 | 2,801 | 2,827 | 2,793 | 2,811 | 441,900 |
2013/11/08 | 2,970 | 2,982 | 2,763 | 2,796 | 867,000 |
2013/11/07 | 3,000 | 3,020 | 2,990 | 3,010 | 249,800 |
2013/11/06 | 3,025 | 3,045 | 2,998 | 3,010 | 340,400 |
2013/11/05 | 3,000 | 3,025 | 2,968 | 3,020 | 480,100 |
2013/11/01 | 3,050 | 3,050 | 3,000 | 3,015 | 409,700 |
2013/10/31 | 3,040 | 3,085 | 3,025 | 3,080 | 374,800 |
2013/10/30 | 3,020 | 3,035 | 3,005 | 3,025 | 385,800 |
2013/10/29 | 3,000 | 3,045 | 2,990 | 3,010 | 292,100 |
2013/10/28 | 2,988 | 2,999 | 2,971 | 2,999 | 214,000 |
2013/10/25 | 2,980 | 2,982 | 2,939 | 2,949 | 251,800 |
2013/10/24 | 2,944 | 2,988 | 2,941 | 2,986 | 211,500 |
2013/10/23 | 2,937 | 2,975 | 2,937 | 2,953 | 377,500 |
2013/10/22 | 2,928 | 2,940 | 2,913 | 2,935 | 121,000 |
2013/10/21 | 2,924 | 2,946 | 2,920 | 2,946 | 152,500 |
2013/10/18 | 2,900 | 2,934 | 2,897 | 2,924 | 341,200 |
2013/10/17 | 2,925 | 2,929 | 2,880 | 2,897 | 231,700 |
2013/10/16 | 2,894 | 2,907 | 2,874 | 2,907 | 211,000 |
2013/10/15 | 2,894 | 2,915 | 2,894 | 2,904 | 384,300 |
2013/10/11 | 2,860 | 2,872 | 2,833 | 2,855 | 328,100 |
2013/10/10 | 2,730 | 2,817 | 2,718 | 2,812 | 232,900 |
2013/10/09 | 2,711 | 2,729 | 2,691 | 2,726 | 246,400 |
2013/10/08 | 2,735 | 2,739 | 2,711 | 2,729 | 180,200 |
2013/10/07 | 2,743 | 2,778 | 2,743 | 2,747 | 294,800 |
2013/10/04 | 2,781 | 2,782 | 2,735 | 2,747 | 334,600 |
2013/10/03 | 2,823 | 2,847 | 2,794 | 2,798 | 298,800 |
2013/10/02 | 2,837 | 2,837 | 2,784 | 2,806 | 475,300 |
2013/10/01 | 2,858 | 2,873 | 2,835 | 2,837 | 302,100 |
2013/09/30 | 2,888 | 2,908 | 2,861 | 2,878 | 130,000 |
2013/09/27 | 2,931 | 2,933 | 2,880 | 2,892 | 251,600 |
2013/09/26 | 2,885 | 2,930 | 2,868 | 2,930 | 369,800 |
2013/09/25 | 2,874 | 2,885 | 2,850 | 2,866 | 266,300 |
2013/09/24 | 2,841 | 2,867 | 2,821 | 2,848 | 331,400 |
2013/09/20 | 2,839 | 2,883 | 2,821 | 2,832 | 485,500 |
2013/09/19 | 2,847 | 2,848 | 2,792 | 2,806 | 477,700 |
2013/09/18 | 2,810 | 2,848 | 2,751 | 2,846 | 379,400 |
2013/09/17 | 2,865 | 2,865 | 2,812 | 2,820 | 339,200 |
2013/09/13 | 2,861 | 2,894 | 2,840 | 2,864 | 375,900 |
2013/09/12 | 2,860 | 2,908 | 2,860 | 2,897 | 277,900 |
2013/09/11 | 2,877 | 2,906 | 2,872 | 2,886 | 364,700 |
2013/09/10 | 2,856 | 2,883 | 2,855 | 2,875 | 225,000 |
2013/09/09 | 2,860 | 2,874 | 2,798 | 2,855 | 360,700 |
2013/09/06 | 2,795 | 2,845 | 2,795 | 2,828 | 386,700 |
2013/09/05 | 2,773 | 2,910 | 2,753 | 2,777 | 605,000 |
2013/09/04 | 2,715 | 2,765 | 2,695 | 2,761 | 323,100 |
2013/09/03 | 2,680 | 2,735 | 2,671 | 2,716 | 186,400 |
2013/09/02 | 2,639 | 2,688 | 2,639 | 2,652 | 128,500 |
2013/08/30 | 2,687 | 2,700 | 2,638 | 2,638 | 267,800 |
2013/08/29 | 2,670 | 2,693 | 2,655 | 2,676 | 184,600 |
2013/08/28 | 2,691 | 2,692 | 2,651 | 2,677 | 283,600 |
2013/08/27 | 2,720 | 2,733 | 2,703 | 2,710 | 149,500 |
2013/08/26 | 2,735 | 2,759 | 2,710 | 2,735 | 202,400 |
2013/08/23 | 2,720 | 2,740 | 2,700 | 2,718 | 284,700 |
2013/08/22 | 2,694 | 2,745 | 2,686 | 2,705 | 244,900 |
2013/08/21 | 2,700 | 2,727 | 2,676 | 2,713 | 272,900 |
2013/08/20 | 2,697 | 2,738 | 2,697 | 2,707 | 172,100 |
2013/08/19 | 2,706 | 2,727 | 2,695 | 2,720 | 189,800 |
2013/08/16 | 2,680 | 2,716 | 2,651 | 2,697 | 392,900 |
2013/08/15 | 2,780 | 2,780 | 2,681 | 2,687 | 510,200 |
2013/08/14 | 2,684 | 2,794 | 2,668 | 2,789 | 956,800 |
2013/08/13 | 2,671 | 2,675 | 2,640 | 2,675 | 278,100 |
2013/08/12 | 2,678 | 2,687 | 2,657 | 2,672 | 473,600 |
2013/08/09 | 2,646 | 2,676 | 2,646 | 2,670 | 596,900 |
2013/08/08 | 2,624 | 2,669 | 2,618 | 2,631 | 491,900 |
2013/08/07 | 2,636 | 2,646 | 2,616 | 2,617 | 541,300 |
2013/08/06 | 2,683 | 2,696 | 2,608 | 2,659 | 1,038,100 |
2013/08/05 | 2,750 | 2,761 | 2,669 | 2,683 | 1,658,300 |
2013/08/02 | 2,820 | 2,872 | 2,807 | 2,872 | 367,700 |
2013/08/01 | 2,770 | 2,854 | 2,770 | 2,850 | 427,700 |
2013/07/31 | 2,801 | 2,817 | 2,783 | 2,794 | 334,500 |
2013/07/30 | 2,805 | 2,840 | 2,789 | 2,818 | 243,900 |
2013/07/29 | 2,854 | 2,869 | 2,816 | 2,822 | 384,000 |
2013/07/26 | 2,894 | 2,937 | 2,878 | 2,888 | 394,000 |
2013/07/25 | 2,935 | 2,945 | 2,910 | 2,927 | 370,100 |
2013/07/24 | 2,937 | 2,937 | 2,902 | 2,926 | 241,200 |
2013/07/23 | 2,921 | 2,956 | 2,888 | 2,954 | 343,700 |
2013/07/22 | 2,956 | 2,971 | 2,918 | 2,935 | 225,900 |
2013/07/19 | 2,967 | 2,979 | 2,938 | 2,947 | 418,500 |
2013/07/18 | 2,895 | 2,958 | 2,895 | 2,958 | 294,400 |
2013/07/17 | 2,890 | 2,909 | 2,886 | 2,899 | 283,000 |
2013/07/16 | 2,886 | 2,916 | 2,871 | 2,886 | 297,400 |
2013/07/12 | 2,889 | 2,924 | 2,884 | 2,914 | 321,500 |
2013/07/11 | 2,861 | 2,898 | 2,854 | 2,892 | 305,400 |
2013/07/10 | 2,874 | 2,885 | 2,840 | 2,861 | 333,600 |
2013/07/09 | 2,849 | 2,874 | 2,825 | 2,871 | 323,200 |
2013/07/08 | 2,901 | 2,910 | 2,845 | 2,849 | 410,500 |
2013/07/05 | 2,899 | 2,903 | 2,850 | 2,897 | 615,800 |
2013/07/04 | 2,961 | 2,973 | 2,891 | 2,902 | 511,800 |
2013/07/03 | 2,998 | 2,998 | 2,956 | 2,994 | 229,800 |
2013/07/02 | 2,997 | 2,998 | 2,965 | 2,998 | 223,900 |
2013/07/01 | 2,935 | 2,984 | 2,929 | 2,984 | 205,700 |
2013/06/28 | 2,862 | 2,932 | 2,855 | 2,924 | 386,900 |
2013/06/27 | 2,835 | 2,835 | 2,753 | 2,826 | 542,800 |
2013/06/26 | 2,956 | 2,975 | 2,834 | 2,845 | 451,700 |
2013/06/25 | 2,887 | 2,948 | 2,866 | 2,929 | 514,000 |
2013/06/24 | 2,894 | 2,895 | 2,843 | 2,864 | 315,500 |
2013/06/21 | 2,800 | 2,863 | 2,791 | 2,861 | 575,500 |
2013/06/20 | 2,898 | 2,920 | 2,839 | 2,866 | 446,000 |
2013/06/19 | 2,833 | 2,919 | 2,823 | 2,899 | 449,900 |
2013/06/18 | 2,835 | 2,839 | 2,787 | 2,798 | 385,800 |
2013/06/17 | 2,752 | 2,842 | 2,740 | 2,834 | 571,000 |
2013/06/14 | 2,741 | 2,772 | 2,720 | 2,732 | 559,900 |
2013/06/13 | 2,680 | 2,708 | 2,626 | 2,654 | 386,200 |
2013/06/12 | 2,710 | 2,760 | 2,650 | 2,725 | 495,600 |
2013/06/11 | 2,751 | 2,794 | 2,717 | 2,760 | 371,100 |
2013/06/10 | 2,672 | 2,769 | 2,672 | 2,747 | 401,800 |
2013/06/07 | 2,635 | 2,699 | 2,610 | 2,651 | 569,000 |
2013/06/06 | 2,607 | 2,742 | 2,571 | 2,685 | 850,600 |
2013/06/05 | 2,760 | 2,814 | 2,696 | 2,697 | 381,300 |
2013/06/04 | 2,755 | 2,772 | 2,703 | 2,758 | 491,500 |
2013/06/03 | 2,894 | 2,895 | 2,752 | 2,762 | 559,800 |
2013/05/31 | 2,895 | 2,930 | 2,862 | 2,894 | 476,700 |
2013/05/30 | 2,900 | 2,938 | 2,813 | 2,826 | 416,800 |
2013/05/29 | 2,900 | 2,969 | 2,843 | 2,932 | 488,800 |
2013/05/28 | 2,850 | 2,974 | 2,825 | 2,854 | 685,000 |
2013/05/27 | 2,947 | 2,960 | 2,822 | 2,873 | 483,600 |
2013/05/24 | 2,931 | 2,980 | 2,848 | 2,947 | 691,400 |
2013/05/23 | 3,035 | 3,080 | 2,930 | 2,930 | 800,000 |
2013/05/22 | 3,120 | 3,120 | 3,020 | 3,030 | 631,400 |
2013/05/21 | 3,135 | 3,135 | 3,090 | 3,115 | 287,800 |
2013/05/20 | 3,170 | 3,175 | 3,130 | 3,135 | 279,300 |
2013/05/17 | 3,140 | 3,175 | 3,120 | 3,165 | 404,000 |
2013/05/16 | 3,140 | 3,150 | 3,050 | 3,140 | 397,000 |
2013/05/15 | 3,155 | 3,180 | 3,110 | 3,140 | 542,700 |
2013/05/14 | 3,170 | 3,185 | 3,135 | 3,145 | 531,400 |
2013/05/13 | 3,230 | 3,245 | 3,155 | 3,200 | 496,400 |
2013/05/10 | 3,260 | 3,280 | 3,215 | 3,225 | 457,700 |
2013/05/09 | 3,285 | 3,305 | 3,175 | 3,190 | 356,600 |
2013/05/08 | 3,275 | 3,305 | 3,250 | 3,275 | 448,900 |
2013/05/07 | 3,260 | 3,280 | 3,225 | 3,255 | 372,700 |
2013/05/02 | 3,175 | 3,215 | 3,165 | 3,210 | 395,100 |
2013/05/01 | 3,175 | 3,180 | 3,130 | 3,170 | 322,200 |
2013/04/30 | 3,170 | 3,185 | 3,160 | 3,175 | 399,300 |
2013/04/26 | 3,195 | 3,200 | 3,150 | 3,165 | 478,600 |
2013/04/25 | 3,170 | 3,190 | 3,150 | 3,190 | 377,600 |
2013/04/24 | 3,130 | 3,160 | 3,125 | 3,160 | 354,300 |
2013/04/23 | 3,150 | 3,155 | 3,105 | 3,115 | 530,100 |
2013/04/22 | 3,170 | 3,180 | 3,120 | 3,145 | 904,100 |
2013/04/19 | 3,100 | 3,150 | 3,090 | 3,150 | 587,200 |
2013/04/18 | 3,100 | 3,115 | 3,055 | 3,080 | 552,200 |
2013/04/17 | 3,100 | 3,130 | 3,075 | 3,090 | 756,700 |
2013/04/16 | 3,040 | 3,090 | 3,015 | 3,080 | 646,100 |
2013/04/15 | 3,065 | 3,080 | 3,035 | 3,065 | 487,800 |
2013/04/12 | 3,085 | 3,115 | 3,020 | 3,040 | 1,007,600 |
2013/04/11 | 3,185 | 3,195 | 3,040 | 3,085 | 1,829,200 |
2013/04/10 | 3,300 | 3,300 | 3,250 | 3,275 | 473,200 |
2013/04/09 | 3,280 | 3,310 | 3,210 | 3,290 | 678,100 |
2013/04/08 | 3,300 | 3,330 | 3,260 | 3,295 | 616,900 |
2013/04/05 | 3,430 | 3,455 | 3,255 | 3,275 | 791,400 |
2013/04/04 | 3,240 | 3,385 | 3,170 | 3,375 | 409,200 |
2013/04/03 | 3,225 | 3,335 | 3,220 | 3,305 | 238,000 |
2013/04/02 | 3,200 | 3,300 | 3,110 | 3,230 | 307,200 |
2013/04/01 | 3,455 | 3,455 | 3,235 | 3,240 | 226,300 |
2013/03/29 | 3,425 | 3,500 | 3,405 | 3,475 | 273,700 |
2013/03/28 | 3,400 | 3,445 | 3,380 | 3,435 | 186,200 |
2013/03/27 | 3,420 | 3,430 | 3,380 | 3,410 | 257,300 |
2013/03/26 | 3,445 | 3,470 | 3,430 | 3,450 | 281,400 |
2013/03/25 | 3,410 | 3,455 | 3,360 | 3,440 | 418,300 |
2013/03/22 | 3,455 | 3,470 | 3,340 | 3,345 | 359,100 |
2013/03/21 | 3,500 | 3,645 | 3,450 | 3,475 | 358,900 |
2013/03/19 | 3,430 | 3,485 | 3,430 | 3,470 | 247,900 |
2013/03/18 | 3,400 | 3,465 | 3,400 | 3,415 | 153,700 |
2013/03/15 | 3,445 | 3,495 | 3,430 | 3,480 | 486,500 |
2013/03/14 | 3,440 | 3,465 | 3,390 | 3,450 | 180,600 |
2013/03/13 | 3,445 | 3,465 | 3,405 | 3,425 | 228,500 |
2013/03/12 | 3,455 | 3,465 | 3,415 | 3,425 | 281,600 |
2013/03/11 | 3,500 | 3,500 | 3,430 | 3,460 | 206,900 |
2013/03/08 | 3,450 | 3,480 | 3,390 | 3,450 | 385,700 |
2013/03/07 | 3,500 | 3,500 | 3,430 | 3,445 | 251,100 |
2013/03/06 | 3,390 | 3,475 | 3,370 | 3,455 | 423,600 |
2013/03/05 | 3,365 | 3,365 | 3,300 | 3,330 | 231,400 |
2013/03/04 | 3,310 | 3,390 | 3,300 | 3,380 | 260,100 |
2013/03/01 | 3,220 | 3,310 | 3,200 | 3,295 | 223,000 |
2013/02/28 | 3,195 | 3,290 | 3,195 | 3,245 | 320,400 |
2013/02/27 | 3,240 | 3,270 | 3,190 | 3,195 | 253,900 |
2013/02/26 | 3,235 | 3,260 | 3,195 | 3,210 | 194,300 |
2013/02/25 | 3,240 | 3,305 | 3,235 | 3,265 | 263,600 |
2013/02/22 | 3,140 | 3,200 | 3,120 | 3,190 | 326,300 |
2013/02/21 | 3,180 | 3,220 | 3,100 | 3,125 | 365,800 |
2013/02/20 | 3,195 | 3,225 | 3,165 | 3,200 | 257,700 |
2013/02/19 | 3,135 | 3,175 | 3,085 | 3,135 | 287,600 |
2013/02/18 | 3,150 | 3,195 | 3,135 | 3,190 | 219,700 |
2013/02/15 | 3,125 | 3,170 | 3,105 | 3,150 | 188,100 |
2013/02/14 | 3,145 | 3,210 | 3,140 | 3,140 | 211,800 |
2013/02/13 | 3,260 | 3,350 | 3,115 | 3,145 | 299,100 |
2013/02/12 | 3,110 | 3,260 | 3,110 | 3,205 | 359,700 |
2013/02/08 | 3,100 | 3,125 | 3,040 | 3,045 | 243,800 |
2013/02/07 | 3,040 | 3,095 | 3,035 | 3,075 | 282,800 |
2013/02/06 | 3,000 | 3,035 | 2,988 | 3,015 | 269,700 |
2013/02/05 | 2,968 | 3,010 | 2,967 | 2,978 | 243,800 |
2013/02/04 | 2,999 | 3,005 | 2,962 | 2,981 | 156,400 |
2013/02/01 | 3,000 | 3,010 | 2,988 | 2,998 | 197,400 |
2013/01/31 | 3,020 | 3,040 | 2,983 | 3,010 | 370,200 |
2013/01/30 | 2,957 | 3,025 | 2,922 | 3,015 | 310,800 |
2013/01/29 | 2,957 | 2,981 | 2,925 | 2,940 | 149,600 |
2013/01/28 | 3,000 | 3,005 | 2,954 | 2,957 | 236,000 |
2013/01/25 | 2,986 | 3,010 | 2,951 | 2,996 | 334,200 |
2013/01/24 | 2,898 | 2,935 | 2,889 | 2,912 | 284,200 |
2013/01/23 | 2,921 | 3,010 | 2,883 | 2,883 | 585,200 |
2013/01/22 | 2,890 | 2,906 | 2,837 | 2,871 | 235,000 |
2013/01/21 | 2,900 | 2,917 | 2,873 | 2,900 | 162,600 |
2013/01/18 | 2,917 | 2,954 | 2,897 | 2,909 | 265,000 |
2013/01/17 | 2,878 | 2,894 | 2,835 | 2,887 | 228,200 |
2013/01/16 | 2,865 | 2,890 | 2,821 | 2,846 | 224,700 |
2013/01/15 | 2,853 | 2,916 | 2,853 | 2,861 | 215,500 |
2013/01/11 | 2,822 | 2,848 | 2,803 | 2,827 | 165,000 |
2013/01/10 | 2,780 | 2,811 | 2,769 | 2,791 | 261,900 |
2013/01/09 | 2,744 | 2,797 | 2,715 | 2,782 | 501,700 |
2013/01/08 | 2,724 | 2,750 | 2,717 | 2,741 | 265,800 |
2013/01/07 | 2,689 | 2,730 | 2,663 | 2,717 | 285,200 |
2013/01/04 | 2,655 | 2,684 | 2,634 | 2,684 | 299,700 |