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 |
---|---|---|---|---|---|
2014/12/30 | 2,720 | 2,720 | 2,676 | 2,677 | 139,400 |
2014/12/29 | 2,720 | 2,739 | 2,683 | 2,720 | 184,900 |
2014/12/26 | 2,700 | 2,716 | 2,692 | 2,696 | 105,000 |
2014/12/25 | 2,720 | 2,720 | 2,693 | 2,698 | 81,700 |
2014/12/24 | 2,735 | 2,750 | 2,698 | 2,720 | 152,100 |
2014/12/22 | 2,715 | 2,734 | 2,698 | 2,712 | 122,000 |
2014/12/19 | 2,712 | 2,727 | 2,689 | 2,714 | 221,600 |
2014/12/18 | 2,654 | 2,689 | 2,652 | 2,667 | 268,100 |
2014/12/17 | 2,652 | 2,652 | 2,598 | 2,599 | 431,100 |
2014/12/16 | 2,659 | 2,669 | 2,641 | 2,652 | 304,300 |
2014/12/15 | 2,630 | 2,699 | 2,617 | 2,678 | 314,900 |
2014/12/12 | 2,660 | 2,685 | 2,631 | 2,655 | 429,200 |
2014/12/11 | 2,701 | 2,708 | 2,670 | 2,683 | 352,600 |
2014/12/10 | 2,770 | 2,776 | 2,715 | 2,735 | 473,500 |
2014/12/09 | 2,744 | 2,775 | 2,732 | 2,773 | 456,800 |
2014/12/08 | 2,750 | 2,773 | 2,736 | 2,769 | 446,900 |
2014/12/05 | 2,713 | 2,744 | 2,703 | 2,743 | 624,100 |
2014/12/04 | 2,717 | 2,739 | 2,697 | 2,733 | 549,700 |
2014/12/03 | 2,703 | 2,727 | 2,681 | 2,713 | 432,900 |
2014/12/02 | 2,678 | 2,704 | 2,663 | 2,699 | 225,100 |
2014/12/01 | 2,672 | 2,689 | 2,652 | 2,682 | 205,900 |
2014/11/28 | 2,698 | 2,713 | 2,662 | 2,669 | 227,800 |
2014/11/27 | 2,724 | 2,724 | 2,673 | 2,691 | 193,700 |
2014/11/26 | 2,696 | 2,734 | 2,696 | 2,725 | 368,300 |
2014/11/25 | 2,710 | 2,718 | 2,676 | 2,680 | 232,700 |
2014/11/21 | 2,669 | 2,708 | 2,655 | 2,703 | 218,700 |
2014/11/20 | 2,678 | 2,695 | 2,664 | 2,677 | 179,300 |
2014/11/19 | 2,650 | 2,680 | 2,646 | 2,660 | 166,400 |
2014/11/18 | 2,626 | 2,659 | 2,616 | 2,656 | 168,800 |
2014/11/17 | 2,699 | 2,699 | 2,600 | 2,620 | 464,700 |
2014/11/14 | 2,693 | 2,724 | 2,680 | 2,711 | 699,400 |
2014/11/13 | 2,603 | 2,683 | 2,600 | 2,667 | 504,500 |
2014/11/12 | 2,580 | 2,620 | 2,580 | 2,603 | 400,600 |
2014/11/11 | 2,565 | 2,575 | 2,550 | 2,560 | 187,100 |
2014/11/10 | 2,570 | 2,571 | 2,541 | 2,565 | 376,700 |
2014/11/07 | 2,479 | 2,579 | 2,477 | 2,575 | 954,800 |
2014/11/06 | 2,509 | 2,509 | 2,415 | 2,429 | 367,400 |
2014/11/05 | 2,447 | 2,516 | 2,446 | 2,515 | 378,400 |
2014/11/04 | 2,510 | 2,525 | 2,445 | 2,452 | 698,200 |
2014/10/31 | 2,442 | 2,510 | 2,442 | 2,499 | 560,700 |
2014/10/30 | 2,409 | 2,426 | 2,406 | 2,423 | 385,700 |
2014/10/29 | 2,387 | 2,407 | 2,375 | 2,405 | 179,000 |
2014/10/28 | 2,368 | 2,377 | 2,346 | 2,357 | 264,900 |
2014/10/27 | 2,377 | 2,384 | 2,356 | 2,368 | 135,800 |
2014/10/24 | 2,327 | 2,366 | 2,321 | 2,359 | 231,300 |
2014/10/23 | 2,330 | 2,348 | 2,297 | 2,306 | 336,500 |
2014/10/22 | 2,320 | 2,333 | 2,303 | 2,329 | 200,600 |
2014/10/21 | 2,315 | 2,329 | 2,280 | 2,295 | 299,700 |
2014/10/20 | 2,300 | 2,322 | 2,283 | 2,300 | 283,200 |
2014/10/17 | 2,290 | 2,300 | 2,248 | 2,259 | 566,200 |
2014/10/16 | 2,288 | 2,314 | 2,285 | 2,293 | 400,700 |
2014/10/15 | 2,305 | 2,320 | 2,299 | 2,304 | 278,100 |
2014/10/14 | 2,300 | 2,330 | 2,300 | 2,309 | 405,100 |
2014/10/10 | 2,310 | 2,334 | 2,310 | 2,322 | 383,200 |
2014/10/09 | 2,380 | 2,396 | 2,334 | 2,341 | 373,400 |
2014/10/08 | 2,385 | 2,390 | 2,360 | 2,378 | 602,200 |
2014/10/07 | 2,407 | 2,415 | 2,387 | 2,393 | 423,800 |
2014/10/06 | 2,436 | 2,455 | 2,418 | 2,428 | 240,100 |
2014/10/03 | 2,398 | 2,417 | 2,392 | 2,410 | 323,100 |
2014/10/02 | 2,402 | 2,435 | 2,391 | 2,406 | 589,200 |
2014/10/01 | 2,428 | 2,463 | 2,405 | 2,452 | 511,600 |
2014/09/30 | 2,470 | 2,474 | 2,440 | 2,447 | 267,800 |
2014/09/29 | 2,457 | 2,475 | 2,444 | 2,470 | 284,000 |
2014/09/26 | 2,480 | 2,520 | 2,452 | 2,453 | 869,800 |
2014/09/25 | 2,558 | 2,588 | 2,537 | 2,578 | 615,700 |
2014/09/24 | 2,568 | 2,590 | 2,551 | 2,563 | 221,600 |
2014/09/22 | 2,585 | 2,590 | 2,567 | 2,580 | 305,100 |
2014/09/19 | 2,556 | 2,581 | 2,541 | 2,573 | 412,400 |
2014/09/18 | 2,531 | 2,548 | 2,524 | 2,539 | 322,000 |
2014/09/17 | 2,537 | 2,554 | 2,530 | 2,532 | 227,200 |
2014/09/16 | 2,520 | 2,547 | 2,512 | 2,536 | 383,600 |
2014/09/12 | 2,559 | 2,559 | 2,507 | 2,511 | 523,800 |
2014/09/11 | 2,566 | 2,574 | 2,547 | 2,562 | 337,300 |
2014/09/10 | 2,574 | 2,574 | 2,526 | 2,565 | 431,800 |
2014/09/09 | 2,599 | 2,617 | 2,590 | 2,597 | 138,600 |
2014/09/08 | 2,605 | 2,614 | 2,585 | 2,598 | 171,500 |
2014/09/05 | 2,620 | 2,629 | 2,602 | 2,609 | 202,100 |
2014/09/04 | 2,613 | 2,620 | 2,585 | 2,607 | 228,300 |
2014/09/03 | 2,640 | 2,644 | 2,621 | 2,623 | 263,500 |
2014/09/02 | 2,653 | 2,653 | 2,631 | 2,641 | 181,500 |
2014/09/01 | 2,644 | 2,666 | 2,621 | 2,653 | 305,900 |
2014/08/29 | 2,618 | 2,668 | 2,618 | 2,659 | 328,200 |
2014/08/28 | 2,638 | 2,649 | 2,620 | 2,640 | 346,500 |
2014/08/27 | 2,646 | 2,669 | 2,638 | 2,665 | 346,000 |
2014/08/26 | 2,664 | 2,665 | 2,651 | 2,659 | 203,300 |
2014/08/25 | 2,664 | 2,673 | 2,632 | 2,653 | 340,200 |
2014/08/22 | 2,619 | 2,667 | 2,608 | 2,644 | 447,900 |
2014/08/21 | 2,597 | 2,608 | 2,561 | 2,601 | 274,100 |
2014/08/20 | 2,609 | 2,612 | 2,574 | 2,585 | 360,300 |
2014/08/19 | 2,618 | 2,629 | 2,604 | 2,619 | 260,800 |
2014/08/18 | 2,570 | 2,626 | 2,568 | 2,595 | 361,800 |
2014/08/15 | 2,520 | 2,563 | 2,520 | 2,557 | 175,500 |
2014/08/14 | 2,534 | 2,539 | 2,509 | 2,529 | 200,500 |
2014/08/13 | 2,552 | 2,554 | 2,504 | 2,532 | 194,100 |
2014/08/12 | 2,533 | 2,558 | 2,522 | 2,553 | 264,100 |
2014/08/11 | 2,520 | 2,533 | 2,511 | 2,520 | 219,500 |
2014/08/08 | 2,498 | 2,508 | 2,474 | 2,478 | 305,900 |
2014/08/07 | 2,490 | 2,522 | 2,490 | 2,515 | 236,600 |
2014/08/06 | 2,520 | 2,540 | 2,474 | 2,485 | 239,400 |
2014/08/05 | 2,500 | 2,542 | 2,500 | 2,534 | 364,300 |
2014/08/04 | 2,480 | 2,524 | 2,470 | 2,518 | 340,400 |
2014/08/01 | 2,460 | 2,489 | 2,441 | 2,468 | 295,500 |
2014/07/31 | 2,515 | 2,515 | 2,478 | 2,493 | 185,200 |
2014/07/30 | 2,501 | 2,505 | 2,491 | 2,495 | 165,800 |
2014/07/29 | 2,503 | 2,522 | 2,500 | 2,515 | 109,100 |
2014/07/28 | 2,500 | 2,530 | 2,497 | 2,504 | 179,600 |
2014/07/25 | 2,490 | 2,510 | 2,476 | 2,506 | 220,100 |
2014/07/24 | 2,485 | 2,487 | 2,464 | 2,482 | 222,400 |
2014/07/23 | 2,484 | 2,484 | 2,453 | 2,469 | 277,300 |
2014/07/22 | 2,528 | 2,534 | 2,491 | 2,493 | 407,800 |
2014/07/18 | 2,486 | 2,519 | 2,484 | 2,515 | 396,700 |
2014/07/17 | 2,485 | 2,498 | 2,478 | 2,493 | 339,900 |
2014/07/16 | 2,470 | 2,488 | 2,465 | 2,479 | 471,500 |
2014/07/15 | 2,427 | 2,484 | 2,425 | 2,481 | 524,100 |
2014/07/14 | 2,385 | 2,423 | 2,384 | 2,423 | 279,700 |
2014/07/11 | 2,386 | 2,401 | 2,385 | 2,389 | 349,200 |
2014/07/10 | 2,414 | 2,426 | 2,386 | 2,393 | 528,000 |
2014/07/09 | 2,376 | 2,390 | 2,373 | 2,388 | 362,000 |
2014/07/08 | 2,385 | 2,392 | 2,364 | 2,381 | 344,400 |
2014/07/07 | 2,396 | 2,400 | 2,382 | 2,392 | 180,700 |
2014/07/04 | 2,387 | 2,396 | 2,371 | 2,381 | 245,000 |
2014/07/03 | 2,394 | 2,398 | 2,367 | 2,371 | 223,100 |
2014/07/02 | 2,394 | 2,417 | 2,389 | 2,394 | 271,100 |
2014/07/01 | 2,390 | 2,399 | 2,377 | 2,380 | 253,800 |
2014/06/30 | 2,383 | 2,393 | 2,364 | 2,389 | 342,500 |
2014/06/27 | 2,391 | 2,391 | 2,369 | 2,383 | 341,700 |
2014/06/26 | 2,394 | 2,396 | 2,377 | 2,382 | 410,600 |
2014/06/25 | 2,365 | 2,398 | 2,355 | 2,366 | 982,300 |
2014/06/24 | 2,350 | 2,371 | 2,330 | 2,331 | 546,800 |
2014/06/23 | 2,334 | 2,350 | 2,324 | 2,348 | 413,000 |
2014/06/20 | 2,324 | 2,343 | 2,304 | 2,317 | 454,100 |
2014/06/19 | 2,302 | 2,329 | 2,300 | 2,324 | 340,100 |
2014/06/18 | 2,311 | 2,316 | 2,285 | 2,305 | 412,200 |
2014/06/17 | 2,296 | 2,325 | 2,276 | 2,311 | 393,500 |
2014/06/16 | 2,293 | 2,305 | 2,281 | 2,285 | 270,000 |
2014/06/13 | 2,261 | 2,297 | 2,261 | 2,293 | 408,300 |
2014/06/12 | 2,270 | 2,278 | 2,261 | 2,278 | 253,700 |
2014/06/11 | 2,265 | 2,283 | 2,265 | 2,278 | 346,300 |
2014/06/10 | 2,281 | 2,285 | 2,255 | 2,262 | 864,100 |
2014/06/09 | 2,262 | 2,296 | 2,262 | 2,287 | 354,500 |
2014/06/06 | 2,275 | 2,286 | 2,255 | 2,267 | 501,700 |
2014/06/05 | 2,290 | 2,295 | 2,277 | 2,282 | 531,100 |
2014/06/04 | 2,322 | 2,336 | 2,310 | 2,320 | 405,800 |
2014/06/03 | 2,355 | 2,360 | 2,305 | 2,310 | 597,700 |
2014/06/02 | 2,289 | 2,353 | 2,289 | 2,348 | 627,100 |
2014/05/30 | 2,315 | 2,356 | 2,224 | 2,289 | 4,793,600 |
2014/05/29 | 2,349 | 2,368 | 2,308 | 2,333 | 587,500 |
2014/05/28 | 2,324 | 2,352 | 2,307 | 2,319 | 832,600 |
2014/05/27 | 2,360 | 2,389 | 2,360 | 2,368 | 384,300 |
2014/05/26 | 2,356 | 2,366 | 2,320 | 2,364 | 375,900 |
2014/05/23 | 2,312 | 2,335 | 2,291 | 2,325 | 583,700 |
2014/05/22 | 2,274 | 2,343 | 2,274 | 2,331 | 690,500 |
2014/05/21 | 2,264 | 2,282 | 2,251 | 2,275 | 1,019,500 |
2014/05/20 | 2,321 | 2,353 | 2,321 | 2,349 | 507,000 |
2014/05/19 | 2,301 | 2,348 | 2,295 | 2,321 | 617,400 |
2014/05/16 | 2,265 | 2,301 | 2,257 | 2,296 | 825,900 |
2014/05/15 | 2,304 | 2,317 | 2,262 | 2,284 | 1,090,900 |
2014/05/14 | 2,298 | 2,304 | 2,260 | 2,282 | 746,400 |
2014/05/13 | 2,375 | 2,390 | 2,280 | 2,299 | 1,138,000 |
2014/05/12 | 2,458 | 2,476 | 2,413 | 2,419 | 313,700 |
2014/05/09 | 2,442 | 2,476 | 2,439 | 2,458 | 249,400 |
2014/05/08 | 2,395 | 2,463 | 2,388 | 2,448 | 383,700 |
2014/05/07 | 2,415 | 2,430 | 2,387 | 2,397 | 488,900 |
2014/05/02 | 2,427 | 2,449 | 2,421 | 2,448 | 249,800 |
2014/05/01 | 2,436 | 2,440 | 2,401 | 2,439 | 347,300 |
2014/04/30 | 2,435 | 2,445 | 2,392 | 2,426 | 539,200 |
2014/04/28 | 2,450 | 2,450 | 2,388 | 2,411 | 479,300 |
2014/04/25 | 2,458 | 2,478 | 2,444 | 2,451 | 323,500 |
2014/04/24 | 2,446 | 2,455 | 2,430 | 2,441 | 333,400 |
2014/04/23 | 2,441 | 2,460 | 2,427 | 2,451 | 308,100 |
2014/04/22 | 2,458 | 2,479 | 2,419 | 2,419 | 461,300 |
2014/04/21 | 2,500 | 2,515 | 2,455 | 2,455 | 168,500 |
2014/04/18 | 2,515 | 2,534 | 2,488 | 2,504 | 259,500 |
2014/04/17 | 2,489 | 2,509 | 2,470 | 2,490 | 386,000 |
2014/04/16 | 2,492 | 2,498 | 2,471 | 2,484 | 272,800 |
2014/04/15 | 2,445 | 2,477 | 2,435 | 2,467 | 382,500 |
2014/04/14 | 2,381 | 2,437 | 2,374 | 2,420 | 216,400 |
2014/04/11 | 2,420 | 2,425 | 2,393 | 2,396 | 432,700 |
2014/04/10 | 2,480 | 2,480 | 2,436 | 2,439 | 358,300 |
2014/04/09 | 2,452 | 2,485 | 2,440 | 2,475 | 662,700 |
2014/04/08 | 2,460 | 2,471 | 2,433 | 2,445 | 362,900 |
2014/04/07 | 2,455 | 2,477 | 2,452 | 2,470 | 379,700 |
2014/04/04 | 2,463 | 2,467 | 2,443 | 2,452 | 298,400 |
2014/04/03 | 2,521 | 2,522 | 2,462 | 2,463 | 315,600 |
2014/04/02 | 2,480 | 2,487 | 2,457 | 2,471 | 402,700 |
2014/04/01 | 2,497 | 2,498 | 2,456 | 2,478 | 411,300 |
2014/03/31 | 2,511 | 2,511 | 2,451 | 2,480 | 410,600 |
2014/03/28 | 2,473 | 2,506 | 2,441 | 2,503 | 434,400 |
2014/03/27 | 2,429 | 2,480 | 2,410 | 2,471 | 621,700 |
2014/03/26 | 2,523 | 2,529 | 2,450 | 2,457 | 522,400 |
2014/03/25 | 2,490 | 2,499 | 2,436 | 2,473 | 454,000 |
2014/03/24 | 2,500 | 2,549 | 2,484 | 2,494 | 541,800 |
2014/03/20 | 2,532 | 2,562 | 2,472 | 2,506 | 536,200 |
2014/03/19 | 2,544 | 2,569 | 2,511 | 2,548 | 317,700 |
2014/03/18 | 2,510 | 2,532 | 2,494 | 2,511 | 250,600 |
2014/03/17 | 2,512 | 2,522 | 2,491 | 2,493 | 287,600 |
2014/03/14 | 2,554 | 2,555 | 2,506 | 2,512 | 478,900 |
2014/03/13 | 2,610 | 2,665 | 2,596 | 2,603 | 508,200 |
2014/03/12 | 2,589 | 2,601 | 2,576 | 2,592 | 529,700 |
2014/03/11 | 2,612 | 2,627 | 2,592 | 2,608 | 444,900 |
2014/03/10 | 2,642 | 2,642 | 2,593 | 2,603 | 591,300 |
2014/03/07 | 2,680 | 2,680 | 2,642 | 2,659 | 252,000 |
2014/03/06 | 2,663 | 2,674 | 2,627 | 2,647 | 254,900 |
2014/03/05 | 2,690 | 2,693 | 2,640 | 2,648 | 186,100 |
2014/03/04 | 2,610 | 2,665 | 2,610 | 2,647 | 218,300 |
2014/03/03 | 2,679 | 2,694 | 2,635 | 2,655 | 293,200 |
2014/02/28 | 2,733 | 2,739 | 2,686 | 2,707 | 408,200 |
2014/02/27 | 2,733 | 2,752 | 2,713 | 2,722 | 274,800 |
2014/02/26 | 2,773 | 2,792 | 2,756 | 2,760 | 266,600 |
2014/02/25 | 2,789 | 2,789 | 2,757 | 2,774 | 344,800 |
2014/02/24 | 2,755 | 2,788 | 2,717 | 2,753 | 355,500 |
2014/02/21 | 2,728 | 2,759 | 2,724 | 2,756 | 459,800 |
2014/02/20 | 2,719 | 2,732 | 2,663 | 2,675 | 308,700 |
2014/02/19 | 2,725 | 2,729 | 2,705 | 2,719 | 329,200 |
2014/02/18 | 2,689 | 2,750 | 2,674 | 2,741 | 591,700 |
2014/02/17 | 2,686 | 2,698 | 2,640 | 2,679 | 359,300 |
2014/02/14 | 2,695 | 2,708 | 2,613 | 2,648 | 446,000 |
2014/02/13 | 2,692 | 2,711 | 2,658 | 2,663 | 442,800 |
2014/02/12 | 2,650 | 2,691 | 2,646 | 2,665 | 476,300 |
2014/02/10 | 2,545 | 2,700 | 2,545 | 2,700 | 1,117,100 |
2014/02/07 | 2,490 | 2,532 | 2,462 | 2,506 | 451,500 |
2014/02/06 | 2,475 | 2,485 | 2,455 | 2,457 | 269,700 |
2014/02/05 | 2,450 | 2,480 | 2,425 | 2,463 | 464,800 |
2014/02/04 | 2,501 | 2,509 | 2,436 | 2,440 | 558,400 |
2014/02/03 | 2,525 | 2,555 | 2,511 | 2,520 | 317,700 |
2014/01/31 | 2,547 | 2,564 | 2,510 | 2,538 | 389,100 |
2014/01/30 | 2,550 | 2,556 | 2,529 | 2,537 | 388,400 |
2014/01/29 | 2,531 | 2,575 | 2,531 | 2,574 | 323,200 |
2014/01/28 | 2,555 | 2,580 | 2,528 | 2,528 | 432,100 |
2014/01/27 | 2,610 | 2,610 | 2,552 | 2,553 | 570,800 |
2014/01/24 | 2,654 | 2,657 | 2,628 | 2,638 | 555,700 |
2014/01/23 | 2,747 | 2,748 | 2,652 | 2,654 | 989,100 |
2014/01/22 | 2,770 | 2,770 | 2,705 | 2,741 | 531,100 |
2014/01/21 | 2,777 | 2,792 | 2,762 | 2,777 | 335,000 |
2014/01/20 | 2,749 | 2,773 | 2,739 | 2,762 | 326,500 |
2014/01/17 | 2,723 | 2,733 | 2,709 | 2,730 | 237,600 |
2014/01/16 | 2,720 | 2,744 | 2,708 | 2,711 | 686,500 |
2014/01/15 | 2,699 | 2,702 | 2,667 | 2,687 | 337,600 |
2014/01/14 | 2,690 | 2,695 | 2,661 | 2,683 | 333,900 |
2014/01/10 | 2,674 | 2,681 | 2,660 | 2,680 | 349,100 |
2014/01/09 | 2,679 | 2,693 | 2,667 | 2,690 | 368,900 |
2014/01/08 | 2,652 | 2,682 | 2,630 | 2,682 | 590,700 |
2014/01/07 | 2,667 | 2,680 | 2,650 | 2,654 | 1,298,700 |
2014/01/06 | 2,789 | 2,790 | 2,740 | 2,767 | 384,500 |