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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,755 | 3,765 | 3,735 | 3,745 | 89,500 |
| 2017/12/28 | 3,775 | 3,790 | 3,740 | 3,740 | 136,000 |
| 2017/12/27 | 3,800 | 3,825 | 3,785 | 3,785 | 92,500 |
| 2017/12/26 | 3,810 | 3,825 | 3,780 | 3,780 | 109,600 |
| 2017/12/25 | 3,790 | 3,815 | 3,780 | 3,800 | 82,500 |
| 2017/12/22 | 3,735 | 3,800 | 3,735 | 3,775 | 240,700 |
| 2017/12/21 | 3,755 | 3,775 | 3,735 | 3,735 | 382,500 |
| 2017/12/20 | 3,730 | 3,800 | 3,730 | 3,800 | 214,200 |
| 2017/12/19 | 3,795 | 3,795 | 3,720 | 3,725 | 221,900 |
| 2017/12/18 | 3,735 | 3,795 | 3,735 | 3,790 | 233,800 |
| 2017/12/15 | 3,740 | 3,740 | 3,705 | 3,710 | 183,500 |
| 2017/12/14 | 3,740 | 3,765 | 3,720 | 3,755 | 183,500 |
| 2017/12/13 | 3,735 | 3,760 | 3,720 | 3,725 | 185,700 |
| 2017/12/12 | 3,725 | 3,725 | 3,690 | 3,705 | 232,500 |
| 2017/12/11 | 3,750 | 3,750 | 3,675 | 3,710 | 212,400 |
| 2017/12/08 | 3,650 | 3,720 | 3,650 | 3,720 | 353,400 |
| 2017/12/07 | 3,655 | 3,680 | 3,625 | 3,670 | 252,700 |
| 2017/12/06 | 3,740 | 3,740 | 3,625 | 3,630 | 430,800 |
| 2017/12/05 | 3,750 | 3,760 | 3,700 | 3,750 | 222,100 |
| 2017/12/04 | 3,820 | 3,830 | 3,780 | 3,780 | 228,000 |
| 2017/12/01 | 3,900 | 3,900 | 3,810 | 3,820 | 238,700 |
| 2017/11/30 | 3,805 | 3,880 | 3,800 | 3,880 | 393,300 |
| 2017/11/29 | 3,815 | 3,815 | 3,790 | 3,805 | 192,600 |
| 2017/11/28 | 3,820 | 3,835 | 3,795 | 3,805 | 286,400 |
| 2017/11/27 | 3,880 | 3,890 | 3,825 | 3,835 | 250,100 |
| 2017/11/24 | 3,865 | 3,880 | 3,850 | 3,870 | 210,400 |
| 2017/11/22 | 3,915 | 3,935 | 3,875 | 3,880 | 366,300 |
| 2017/11/21 | 3,900 | 3,910 | 3,860 | 3,875 | 332,400 |
| 2017/11/20 | 3,940 | 3,940 | 3,905 | 3,920 | 333,700 |
| 2017/11/17 | 3,930 | 3,970 | 3,870 | 3,945 | 1,133,700 |
| 2017/11/16 | 4,090 | 4,160 | 4,070 | 4,140 | 251,300 |
| 2017/11/15 | 4,215 | 4,245 | 4,125 | 4,125 | 264,600 |
| 2017/11/14 | 4,320 | 4,370 | 4,245 | 4,255 | 195,100 |
| 2017/11/13 | 4,330 | 4,350 | 4,315 | 4,315 | 195,400 |
| 2017/11/10 | 4,425 | 4,430 | 4,335 | 4,375 | 456,000 |
| 2017/11/09 | 4,480 | 4,615 | 4,450 | 4,475 | 841,900 |
| 2017/11/08 | 4,250 | 4,250 | 4,185 | 4,200 | 232,100 |
| 2017/11/07 | 4,215 | 4,245 | 4,190 | 4,235 | 160,900 |
| 2017/11/06 | 4,240 | 4,245 | 4,200 | 4,240 | 222,800 |
| 2017/11/02 | 4,210 | 4,265 | 4,195 | 4,225 | 231,000 |
| 2017/11/01 | 4,255 | 4,285 | 4,180 | 4,190 | 364,900 |
| 2017/10/31 | 4,250 | 4,255 | 4,190 | 4,210 | 328,900 |
| 2017/10/30 | 4,325 | 4,340 | 4,270 | 4,295 | 323,000 |
| 2017/10/27 | 4,270 | 4,325 | 4,250 | 4,325 | 158,100 |
| 2017/10/26 | 4,270 | 4,285 | 4,240 | 4,260 | 155,000 |
| 2017/10/25 | 4,270 | 4,280 | 4,225 | 4,225 | 169,500 |
| 2017/10/24 | 4,260 | 4,285 | 4,240 | 4,265 | 174,300 |
| 2017/10/23 | 4,280 | 4,280 | 4,230 | 4,240 | 144,500 |
| 2017/10/20 | 4,210 | 4,220 | 4,180 | 4,210 | 158,000 |
| 2017/10/19 | 4,210 | 4,230 | 4,185 | 4,195 | 165,700 |
| 2017/10/18 | 4,180 | 4,210 | 4,155 | 4,210 | 134,000 |
| 2017/10/17 | 4,250 | 4,250 | 4,175 | 4,185 | 252,200 |
| 2017/10/16 | 4,220 | 4,270 | 4,220 | 4,245 | 218,400 |
| 2017/10/13 | 4,230 | 4,255 | 4,220 | 4,235 | 232,000 |
| 2017/10/12 | 4,260 | 4,280 | 4,235 | 4,240 | 186,300 |
| 2017/10/11 | 4,230 | 4,295 | 4,215 | 4,250 | 276,400 |
| 2017/10/10 | 4,105 | 4,240 | 4,105 | 4,230 | 460,000 |
| 2017/10/06 | 4,100 | 4,100 | 4,055 | 4,085 | 168,600 |
| 2017/10/05 | 4,065 | 4,100 | 4,050 | 4,075 | 198,100 |
| 2017/10/04 | 4,080 | 4,105 | 4,050 | 4,060 | 162,200 |
| 2017/10/03 | 4,050 | 4,085 | 4,030 | 4,075 | 188,100 |
| 2017/10/02 | 4,100 | 4,135 | 4,040 | 4,045 | 199,000 |
| 2017/09/29 | 4,010 | 4,065 | 3,980 | 4,050 | 294,200 |
| 2017/09/28 | 3,975 | 4,015 | 3,935 | 4,005 | 276,200 |
| 2017/09/27 | 3,965 | 3,965 | 3,895 | 3,930 | 209,700 |
| 2017/09/26 | 3,920 | 3,985 | 3,905 | 3,975 | 284,300 |
| 2017/09/25 | 3,990 | 3,995 | 3,860 | 3,905 | 418,800 |
| 2017/09/22 | 3,965 | 3,975 | 3,925 | 3,930 | 198,300 |
| 2017/09/21 | 3,950 | 3,960 | 3,920 | 3,955 | 170,300 |
| 2017/09/20 | 4,000 | 4,000 | 3,915 | 3,915 | 232,000 |
| 2017/09/19 | 4,000 | 4,025 | 3,950 | 4,015 | 236,500 |
| 2017/09/15 | 3,960 | 4,015 | 3,960 | 3,980 | 242,600 |
| 2017/09/14 | 3,990 | 4,005 | 3,950 | 3,965 | 224,600 |
| 2017/09/13 | 4,045 | 4,045 | 3,980 | 4,015 | 230,700 |
| 2017/09/12 | 4,060 | 4,060 | 4,025 | 4,045 | 144,700 |
| 2017/09/11 | 4,050 | 4,060 | 4,015 | 4,025 | 163,500 |
| 2017/09/08 | 4,010 | 4,050 | 4,000 | 4,015 | 240,400 |
| 2017/09/07 | 4,025 | 4,045 | 3,985 | 4,005 | 149,400 |
| 2017/09/06 | 3,960 | 4,045 | 3,940 | 4,030 | 126,400 |
| 2017/09/05 | 4,045 | 4,050 | 3,960 | 3,980 | 149,700 |
| 2017/09/04 | 4,095 | 4,100 | 4,045 | 4,055 | 112,500 |
| 2017/09/01 | 4,160 | 4,175 | 4,115 | 4,120 | 145,000 |
| 2017/08/31 | 4,145 | 4,145 | 4,105 | 4,145 | 158,100 |
| 2017/08/30 | 4,135 | 4,170 | 4,110 | 4,135 | 167,600 |
| 2017/08/29 | 4,125 | 4,145 | 4,105 | 4,135 | 118,000 |
| 2017/08/28 | 4,145 | 4,155 | 4,110 | 4,130 | 136,800 |
| 2017/08/25 | 4,160 | 4,175 | 4,120 | 4,140 | 199,900 |
| 2017/08/24 | 4,150 | 4,200 | 4,145 | 4,145 | 336,700 |
| 2017/08/23 | 4,115 | 4,160 | 4,080 | 4,140 | 349,000 |
| 2017/08/22 | 4,005 | 4,075 | 4,000 | 4,045 | 241,800 |
| 2017/08/21 | 3,995 | 4,015 | 3,955 | 3,985 | 186,300 |
| 2017/08/18 | 4,020 | 4,030 | 3,965 | 3,985 | 243,500 |
| 2017/08/17 | 4,085 | 4,095 | 4,030 | 4,070 | 202,600 |
| 2017/08/16 | 4,055 | 4,080 | 3,945 | 4,075 | 579,000 |
| 2017/08/15 | 4,115 | 4,125 | 4,080 | 4,090 | 210,500 |
| 2017/08/14 | 4,060 | 4,105 | 4,040 | 4,045 | 462,700 |
| 2017/08/10 | 4,085 | 4,100 | 4,025 | 4,060 | 373,200 |
| 2017/08/09 | 4,150 | 4,155 | 4,075 | 4,100 | 376,600 |
| 2017/08/08 | 4,170 | 4,185 | 4,100 | 4,120 | 334,300 |
| 2017/08/07 | 4,190 | 4,195 | 4,155 | 4,165 | 258,500 |
| 2017/08/04 | 4,030 | 4,190 | 4,010 | 4,165 | 515,500 |
| 2017/08/03 | 4,310 | 4,340 | 4,285 | 4,310 | 494,900 |
| 2017/08/02 | 4,330 | 4,345 | 4,300 | 4,300 | 311,000 |
| 2017/08/01 | 4,315 | 4,345 | 4,295 | 4,335 | 260,100 |
| 2017/07/31 | 4,315 | 4,345 | 4,295 | 4,295 | 309,100 |
| 2017/07/28 | 4,315 | 4,335 | 4,300 | 4,315 | 159,400 |
| 2017/07/27 | 4,360 | 4,385 | 4,340 | 4,340 | 190,600 |
| 2017/07/26 | 4,360 | 4,380 | 4,345 | 4,365 | 133,600 |
| 2017/07/25 | 4,405 | 4,405 | 4,360 | 4,365 | 193,600 |
| 2017/07/24 | 4,430 | 4,435 | 4,400 | 4,405 | 132,100 |
| 2017/07/21 | 4,490 | 4,490 | 4,435 | 4,440 | 205,400 |
| 2017/07/20 | 4,480 | 4,515 | 4,475 | 4,490 | 206,700 |
| 2017/07/19 | 4,465 | 4,510 | 4,445 | 4,480 | 223,200 |
| 2017/07/18 | 4,420 | 4,475 | 4,410 | 4,470 | 314,200 |
| 2017/07/14 | 4,400 | 4,435 | 4,360 | 4,405 | 360,000 |
| 2017/07/13 | 4,420 | 4,440 | 4,405 | 4,405 | 223,200 |
| 2017/07/12 | 4,420 | 4,435 | 4,395 | 4,410 | 204,100 |
| 2017/07/11 | 4,420 | 4,470 | 4,410 | 4,450 | 137,800 |
| 2017/07/10 | 4,400 | 4,450 | 4,375 | 4,420 | 293,900 |
| 2017/07/07 | 4,425 | 4,470 | 4,380 | 4,395 | 332,600 |
| 2017/07/06 | 4,445 | 4,455 | 4,410 | 4,445 | 317,900 |
| 2017/07/05 | 4,465 | 4,465 | 4,395 | 4,445 | 219,600 |
| 2017/07/04 | 4,540 | 4,540 | 4,435 | 4,465 | 311,100 |
| 2017/07/03 | 4,525 | 4,585 | 4,515 | 4,530 | 262,500 |
| 2017/06/30 | 4,520 | 4,575 | 4,505 | 4,560 | 318,400 |
| 2017/06/29 | 4,545 | 4,565 | 4,515 | 4,550 | 237,300 |
| 2017/06/28 | 4,560 | 4,565 | 4,500 | 4,505 | 237,900 |
| 2017/06/27 | 4,625 | 4,640 | 4,565 | 4,595 | 229,200 |
| 2017/06/26 | 4,570 | 4,625 | 4,570 | 4,620 | 228,300 |
| 2017/06/23 | 4,615 | 4,615 | 4,535 | 4,565 | 412,700 |
| 2017/06/22 | 4,665 | 4,665 | 4,590 | 4,610 | 542,100 |
| 2017/06/21 | 4,625 | 4,680 | 4,605 | 4,635 | 369,800 |
| 2017/06/20 | 4,650 | 4,660 | 4,580 | 4,625 | 551,300 |
| 2017/06/19 | 4,645 | 4,745 | 4,635 | 4,645 | 524,900 |
| 2017/06/16 | 4,640 | 4,650 | 4,580 | 4,615 | 479,200 |
| 2017/06/15 | 4,540 | 4,665 | 4,535 | 4,650 | 673,900 |
| 2017/06/14 | 4,465 | 4,680 | 4,460 | 4,630 | 1,112,600 |
| 2017/06/13 | 4,215 | 4,295 | 4,200 | 4,285 | 391,600 |
| 2017/06/12 | 4,150 | 4,245 | 4,105 | 4,225 | 419,400 |
| 2017/06/09 | 4,165 | 4,170 | 4,110 | 4,140 | 443,700 |
| 2017/06/08 | 4,155 | 4,200 | 4,125 | 4,190 | 496,200 |
| 2017/06/07 | 4,140 | 4,155 | 4,110 | 4,140 | 209,100 |
| 2017/06/06 | 4,150 | 4,170 | 4,125 | 4,140 | 200,400 |
| 2017/06/05 | 4,140 | 4,195 | 4,090 | 4,175 | 345,600 |
| 2017/06/02 | 4,165 | 4,180 | 4,115 | 4,145 | 327,800 |
| 2017/06/01 | 4,075 | 4,190 | 4,070 | 4,170 | 397,900 |
| 2017/05/31 | 3,985 | 4,055 | 3,980 | 4,045 | 381,000 |
| 2017/05/30 | 4,000 | 4,030 | 3,980 | 4,010 | 176,600 |
| 2017/05/29 | 4,030 | 4,030 | 3,975 | 4,000 | 208,100 |
| 2017/05/26 | 3,985 | 4,055 | 3,985 | 4,005 | 355,900 |
| 2017/05/25 | 3,970 | 3,980 | 3,945 | 3,955 | 294,000 |
| 2017/05/24 | 4,035 | 4,035 | 3,975 | 3,980 | 364,700 |
| 2017/05/23 | 4,000 | 4,045 | 3,980 | 4,035 | 478,700 |
| 2017/05/22 | 4,000 | 4,025 | 3,955 | 4,020 | 299,900 |
| 2017/05/19 | 4,050 | 4,075 | 4,030 | 4,050 | 248,000 |
| 2017/05/18 | 4,095 | 4,145 | 4,050 | 4,100 | 439,200 |
| 2017/05/17 | 4,000 | 4,065 | 3,980 | 4,065 | 202,500 |
| 2017/05/16 | 3,970 | 4,000 | 3,940 | 3,995 | 365,200 |
| 2017/05/15 | 3,945 | 3,985 | 3,935 | 3,985 | 252,200 |
| 2017/05/12 | 3,865 | 4,025 | 3,865 | 4,000 | 659,000 |
| 2017/05/11 | 3,835 | 3,855 | 3,810 | 3,820 | 229,000 |
| 2017/05/10 | 3,820 | 3,835 | 3,785 | 3,835 | 187,000 |
| 2017/05/09 | 3,750 | 3,815 | 3,750 | 3,810 | 222,800 |
| 2017/05/08 | 3,685 | 3,765 | 3,680 | 3,765 | 417,500 |
| 2017/05/02 | 3,610 | 3,645 | 3,600 | 3,640 | 155,100 |
| 2017/05/01 | 3,605 | 3,610 | 3,560 | 3,605 | 165,100 |
| 2017/04/28 | 3,595 | 3,610 | 3,570 | 3,605 | 151,500 |
| 2017/04/27 | 3,600 | 3,620 | 3,575 | 3,590 | 253,600 |
| 2017/04/26 | 3,565 | 3,590 | 3,545 | 3,575 | 182,100 |
| 2017/04/25 | 3,525 | 3,550 | 3,490 | 3,525 | 174,400 |
| 2017/04/24 | 3,525 | 3,545 | 3,495 | 3,535 | 181,500 |
| 2017/04/21 | 3,440 | 3,485 | 3,420 | 3,475 | 235,500 |
| 2017/04/20 | 3,400 | 3,420 | 3,355 | 3,405 | 166,000 |
| 2017/04/19 | 3,385 | 3,450 | 3,385 | 3,430 | 213,600 |
| 2017/04/18 | 3,370 | 3,410 | 3,340 | 3,385 | 215,800 |
| 2017/04/17 | 3,335 | 3,395 | 3,335 | 3,390 | 178,800 |
| 2017/04/14 | 3,425 | 3,425 | 3,340 | 3,345 | 110,200 |
| 2017/04/13 | 3,420 | 3,425 | 3,385 | 3,425 | 186,200 |
| 2017/04/12 | 3,395 | 3,430 | 3,385 | 3,430 | 208,600 |
| 2017/04/11 | 3,430 | 3,465 | 3,410 | 3,460 | 250,000 |
| 2017/04/10 | 3,490 | 3,505 | 3,440 | 3,460 | 228,100 |
| 2017/04/07 | 3,490 | 3,505 | 3,455 | 3,470 | 214,200 |
| 2017/04/06 | 3,535 | 3,535 | 3,440 | 3,455 | 329,100 |
| 2017/04/05 | 3,540 | 3,580 | 3,535 | 3,560 | 217,300 |
| 2017/04/04 | 3,495 | 3,565 | 3,495 | 3,545 | 241,100 |
| 2017/04/03 | 3,520 | 3,535 | 3,485 | 3,510 | 156,400 |
| 2017/03/31 | 3,570 | 3,580 | 3,490 | 3,490 | 200,200 |
| 2017/03/30 | 3,560 | 3,585 | 3,530 | 3,540 | 169,600 |
| 2017/03/29 | 3,630 | 3,635 | 3,570 | 3,580 | 248,500 |
| 2017/03/28 | 3,570 | 3,615 | 3,550 | 3,600 | 284,600 |
| 2017/03/27 | 3,485 | 3,530 | 3,475 | 3,505 | 212,500 |
| 2017/03/24 | 3,480 | 3,525 | 3,475 | 3,495 | 191,400 |
| 2017/03/23 | 3,475 | 3,505 | 3,455 | 3,485 | 260,400 |
| 2017/03/22 | 3,415 | 3,480 | 3,410 | 3,460 | 267,200 |
| 2017/03/21 | 3,490 | 3,510 | 3,465 | 3,485 | 205,000 |
| 2017/03/17 | 3,490 | 3,495 | 3,435 | 3,480 | 223,200 |
| 2017/03/16 | 3,475 | 3,535 | 3,470 | 3,525 | 282,200 |
| 2017/03/15 | 3,450 | 3,510 | 3,445 | 3,495 | 251,600 |
| 2017/03/14 | 3,470 | 3,500 | 3,445 | 3,460 | 187,700 |
| 2017/03/13 | 3,435 | 3,465 | 3,430 | 3,455 | 190,000 |
| 2017/03/10 | 3,425 | 3,450 | 3,420 | 3,430 | 202,800 |
| 2017/03/09 | 3,400 | 3,400 | 3,360 | 3,375 | 132,600 |
| 2017/03/08 | 3,395 | 3,395 | 3,360 | 3,380 | 196,400 |
| 2017/03/07 | 3,405 | 3,410 | 3,385 | 3,395 | 194,800 |
| 2017/03/06 | 3,415 | 3,430 | 3,390 | 3,415 | 240,800 |
| 2017/03/03 | 3,430 | 3,455 | 3,395 | 3,415 | 182,000 |
| 2017/03/02 | 3,415 | 3,440 | 3,400 | 3,435 | 259,100 |
| 2017/03/01 | 3,360 | 3,395 | 3,350 | 3,375 | 277,200 |
| 2017/02/28 | 3,350 | 3,375 | 3,325 | 3,330 | 375,700 |
| 2017/02/27 | 3,350 | 3,350 | 3,280 | 3,315 | 509,100 |
| 2017/02/24 | 3,440 | 3,450 | 3,380 | 3,395 | 271,600 |
| 2017/02/23 | 3,410 | 3,460 | 3,400 | 3,455 | 309,400 |
| 2017/02/22 | 3,400 | 3,410 | 3,370 | 3,410 | 213,700 |
| 2017/02/21 | 3,400 | 3,440 | 3,380 | 3,405 | 206,200 |
| 2017/02/20 | 3,340 | 3,395 | 3,325 | 3,390 | 245,800 |
| 2017/02/17 | 3,330 | 3,355 | 3,315 | 3,340 | 199,600 |
| 2017/02/16 | 3,340 | 3,380 | 3,330 | 3,345 | 307,100 |
| 2017/02/15 | 3,305 | 3,310 | 3,275 | 3,300 | 207,500 |
| 2017/02/14 | 3,300 | 3,300 | 3,260 | 3,260 | 277,900 |
| 2017/02/13 | 3,310 | 3,325 | 3,280 | 3,300 | 288,600 |
| 2017/02/10 | 3,245 | 3,310 | 3,210 | 3,300 | 360,100 |
| 2017/02/09 | 3,190 | 3,210 | 3,155 | 3,205 | 277,200 |
| 2017/02/08 | 3,180 | 3,210 | 3,110 | 3,210 | 618,300 |
| 2017/02/07 | 3,255 | 3,310 | 3,245 | 3,300 | 249,600 |
| 2017/02/06 | 3,310 | 3,315 | 3,285 | 3,315 | 174,800 |
| 2017/02/03 | 3,305 | 3,325 | 3,280 | 3,310 | 163,600 |
| 2017/02/02 | 3,300 | 3,315 | 3,265 | 3,300 | 271,600 |
| 2017/02/01 | 3,245 | 3,285 | 3,215 | 3,275 | 166,000 |
| 2017/01/31 | 3,265 | 3,290 | 3,255 | 3,270 | 157,200 |
| 2017/01/30 | 3,275 | 3,280 | 3,235 | 3,280 | 127,700 |
| 2017/01/27 | 3,270 | 3,285 | 3,250 | 3,255 | 115,900 |
| 2017/01/26 | 3,255 | 3,270 | 3,230 | 3,260 | 173,200 |
| 2017/01/25 | 3,255 | 3,255 | 3,205 | 3,215 | 154,000 |
| 2017/01/24 | 3,220 | 3,260 | 3,220 | 3,250 | 213,100 |
| 2017/01/23 | 3,240 | 3,275 | 3,220 | 3,250 | 134,300 |
| 2017/01/20 | 3,260 | 3,325 | 3,245 | 3,305 | 205,400 |
| 2017/01/19 | 3,280 | 3,285 | 3,240 | 3,265 | 178,600 |
| 2017/01/18 | 3,275 | 3,290 | 3,235 | 3,260 | 186,200 |
| 2017/01/17 | 3,310 | 3,315 | 3,250 | 3,275 | 225,600 |
| 2017/01/16 | 3,235 | 3,295 | 3,235 | 3,280 | 241,200 |
| 2017/01/13 | 3,230 | 3,280 | 3,225 | 3,275 | 148,800 |
| 2017/01/12 | 3,270 | 3,280 | 3,200 | 3,235 | 255,700 |
| 2017/01/11 | 3,295 | 3,300 | 3,270 | 3,285 | 128,200 |
| 2017/01/10 | 3,340 | 3,345 | 3,275 | 3,280 | 414,300 |
| 2017/01/06 | 3,300 | 3,315 | 3,260 | 3,315 | 321,500 |
| 2017/01/05 | 3,275 | 3,320 | 3,260 | 3,315 | 203,800 |
| 2017/01/04 | 3,285 | 3,320 | 3,255 | 3,285 | 309,700 |