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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,095 | 3,100 | 3,045 | 3,055 | 144,300 |
| 2018/12/27 | 3,010 | 3,140 | 3,010 | 3,105 | 268,600 |
| 2018/12/26 | 2,896 | 2,948 | 2,868 | 2,906 | 233,600 |
| 2018/12/25 | 3,020 | 3,025 | 2,860 | 2,867 | 306,800 |
| 2018/12/21 | 3,115 | 3,120 | 3,050 | 3,050 | 258,300 |
| 2018/12/20 | 3,250 | 3,265 | 3,150 | 3,160 | 167,900 |
| 2018/12/19 | 3,275 | 3,305 | 3,265 | 3,275 | 126,700 |
| 2018/12/18 | 3,390 | 3,405 | 3,315 | 3,315 | 147,700 |
| 2018/12/17 | 3,445 | 3,460 | 3,415 | 3,450 | 116,300 |
| 2018/12/14 | 3,515 | 3,525 | 3,465 | 3,485 | 194,200 |
| 2018/12/13 | 3,495 | 3,525 | 3,485 | 3,515 | 190,200 |
| 2018/12/12 | 3,430 | 3,500 | 3,425 | 3,490 | 178,800 |
| 2018/12/11 | 3,445 | 3,470 | 3,380 | 3,410 | 173,300 |
| 2018/12/10 | 3,470 | 3,470 | 3,410 | 3,420 | 162,000 |
| 2018/12/07 | 3,435 | 3,475 | 3,410 | 3,470 | 176,700 |
| 2018/12/06 | 3,485 | 3,505 | 3,395 | 3,405 | 161,600 |
| 2018/12/05 | 3,470 | 3,550 | 3,465 | 3,550 | 191,500 |
| 2018/12/04 | 3,500 | 3,515 | 3,480 | 3,495 | 200,500 |
| 2018/12/03 | 3,585 | 3,590 | 3,525 | 3,540 | 173,500 |
| 2018/11/30 | 3,510 | 3,515 | 3,460 | 3,515 | 303,200 |
| 2018/11/29 | 3,425 | 3,470 | 3,420 | 3,440 | 185,600 |
| 2018/11/28 | 3,425 | 3,445 | 3,400 | 3,430 | 130,200 |
| 2018/11/27 | 3,425 | 3,435 | 3,390 | 3,400 | 160,800 |
| 2018/11/26 | 3,405 | 3,445 | 3,405 | 3,420 | 187,800 |
| 2018/11/22 | 3,375 | 3,400 | 3,340 | 3,400 | 190,400 |
| 2018/11/21 | 3,415 | 3,450 | 3,400 | 3,400 | 183,000 |
| 2018/11/20 | 3,500 | 3,540 | 3,465 | 3,495 | 283,000 |
| 2018/11/19 | 3,430 | 3,540 | 3,430 | 3,530 | 306,200 |
| 2018/11/16 | 3,410 | 3,435 | 3,390 | 3,430 | 170,700 |
| 2018/11/15 | 3,430 | 3,440 | 3,390 | 3,420 | 117,800 |
| 2018/11/14 | 3,515 | 3,525 | 3,440 | 3,450 | 145,500 |
| 2018/11/13 | 3,530 | 3,530 | 3,485 | 3,515 | 201,000 |
| 2018/11/12 | 3,560 | 3,600 | 3,530 | 3,570 | 209,400 |
| 2018/11/09 | 3,565 | 3,630 | 3,550 | 3,580 | 241,900 |
| 2018/11/08 | 3,555 | 3,580 | 3,500 | 3,560 | 399,800 |
| 2018/11/07 | 3,480 | 3,525 | 3,430 | 3,490 | 681,800 |
| 2018/11/06 | 3,620 | 3,690 | 3,620 | 3,660 | 177,400 |
| 2018/11/05 | 3,575 | 3,635 | 3,575 | 3,615 | 231,600 |
| 2018/11/02 | 3,540 | 3,575 | 3,515 | 3,570 | 207,000 |
| 2018/11/01 | 3,505 | 3,560 | 3,495 | 3,515 | 223,400 |
| 2018/10/31 | 3,445 | 3,525 | 3,435 | 3,520 | 277,700 |
| 2018/10/30 | 3,375 | 3,460 | 3,370 | 3,455 | 922,300 |
| 2018/10/29 | 3,450 | 3,490 | 3,410 | 3,410 | 204,300 |
| 2018/10/26 | 3,435 | 3,450 | 3,365 | 3,430 | 364,500 |
| 2018/10/25 | 3,495 | 3,510 | 3,425 | 3,435 | 300,600 |
| 2018/10/24 | 3,570 | 3,585 | 3,515 | 3,545 | 217,700 |
| 2018/10/23 | 3,585 | 3,585 | 3,510 | 3,515 | 197,700 |
| 2018/10/22 | 3,605 | 3,655 | 3,570 | 3,635 | 231,400 |
| 2018/10/19 | 3,610 | 3,630 | 3,600 | 3,625 | 205,700 |
| 2018/10/18 | 3,650 | 3,695 | 3,610 | 3,620 | 268,200 |
| 2018/10/17 | 3,515 | 3,620 | 3,485 | 3,600 | 365,400 |
| 2018/10/16 | 3,510 | 3,550 | 3,485 | 3,500 | 258,900 |
| 2018/10/15 | 3,570 | 3,595 | 3,535 | 3,545 | 225,100 |
| 2018/10/12 | 3,700 | 3,715 | 3,600 | 3,610 | 266,900 |
| 2018/10/11 | 3,695 | 3,745 | 3,680 | 3,705 | 253,400 |
| 2018/10/10 | 3,785 | 3,800 | 3,730 | 3,765 | 294,500 |
| 2018/10/09 | 3,890 | 3,905 | 3,785 | 3,795 | 255,700 |
| 2018/10/05 | 3,900 | 3,975 | 3,880 | 3,945 | 358,900 |
| 2018/10/04 | 3,950 | 3,955 | 3,905 | 3,915 | 236,600 |
| 2018/10/03 | 3,945 | 3,965 | 3,905 | 3,910 | 280,000 |
| 2018/10/02 | 3,905 | 3,915 | 3,870 | 3,915 | 283,000 |
| 2018/10/01 | 3,915 | 3,945 | 3,865 | 3,880 | 341,400 |
| 2018/09/28 | 3,950 | 3,965 | 3,895 | 3,920 | 395,900 |
| 2018/09/27 | 4,010 | 4,010 | 3,915 | 3,930 | 297,000 |
| 2018/09/26 | 3,990 | 4,015 | 3,950 | 4,010 | 272,600 |
| 2018/09/25 | 4,015 | 4,025 | 3,935 | 4,025 | 343,200 |
| 2018/09/21 | 4,030 | 4,030 | 3,970 | 3,990 | 257,800 |
| 2018/09/20 | 4,040 | 4,040 | 3,985 | 4,010 | 233,600 |
| 2018/09/19 | 4,015 | 4,045 | 3,960 | 4,030 | 335,500 |
| 2018/09/18 | 3,975 | 4,000 | 3,960 | 4,000 | 290,700 |
| 2018/09/14 | 3,980 | 3,995 | 3,955 | 3,990 | 318,900 |
| 2018/09/13 | 3,920 | 3,960 | 3,890 | 3,955 | 316,000 |
| 2018/09/12 | 3,975 | 3,985 | 3,895 | 3,935 | 248,800 |
| 2018/09/11 | 3,890 | 3,975 | 3,890 | 3,965 | 257,300 |
| 2018/09/10 | 3,900 | 3,955 | 3,900 | 3,910 | 286,600 |
| 2018/09/07 | 3,790 | 3,850 | 3,790 | 3,840 | 206,300 |
| 2018/09/06 | 3,785 | 3,860 | 3,785 | 3,805 | 204,000 |
| 2018/09/05 | 3,795 | 3,855 | 3,765 | 3,815 | 193,800 |
| 2018/09/04 | 3,840 | 3,885 | 3,805 | 3,865 | 176,800 |
| 2018/09/03 | 3,835 | 3,850 | 3,780 | 3,840 | 190,500 |
| 2018/08/31 | 3,705 | 3,825 | 3,690 | 3,795 | 229,700 |
| 2018/08/30 | 3,745 | 3,765 | 3,705 | 3,745 | 196,900 |
| 2018/08/29 | 3,700 | 3,730 | 3,690 | 3,725 | 162,300 |
| 2018/08/28 | 3,730 | 3,730 | 3,670 | 3,685 | 131,200 |
| 2018/08/27 | 3,715 | 3,715 | 3,685 | 3,710 | 167,100 |
| 2018/08/24 | 3,710 | 3,730 | 3,680 | 3,705 | 104,800 |
| 2018/08/23 | 3,710 | 3,715 | 3,680 | 3,700 | 119,800 |
| 2018/08/22 | 3,680 | 3,720 | 3,665 | 3,705 | 147,500 |
| 2018/08/21 | 3,655 | 3,690 | 3,650 | 3,675 | 190,600 |
| 2018/08/20 | 3,680 | 3,695 | 3,625 | 3,640 | 190,300 |
| 2018/08/17 | 3,595 | 3,680 | 3,590 | 3,675 | 188,400 |
| 2018/08/16 | 3,635 | 3,645 | 3,595 | 3,610 | 178,600 |
| 2018/08/15 | 3,645 | 3,665 | 3,595 | 3,635 | 239,200 |
| 2018/08/14 | 3,680 | 3,735 | 3,670 | 3,705 | 199,500 |
| 2018/08/13 | 3,680 | 3,710 | 3,625 | 3,675 | 289,900 |
| 2018/08/10 | 3,710 | 3,740 | 3,690 | 3,715 | 274,700 |
| 2018/08/09 | 3,745 | 3,755 | 3,720 | 3,725 | 249,700 |
| 2018/08/08 | 3,760 | 3,795 | 3,745 | 3,770 | 356,700 |
| 2018/08/07 | 3,785 | 3,790 | 3,720 | 3,750 | 253,900 |
| 2018/08/06 | 3,915 | 3,920 | 3,850 | 3,855 | 250,500 |
| 2018/08/03 | 3,795 | 3,920 | 3,675 | 3,920 | 741,100 |
| 2018/08/02 | 3,640 | 3,655 | 3,555 | 3,565 | 145,200 |
| 2018/08/01 | 3,620 | 3,650 | 3,600 | 3,640 | 136,300 |
| 2018/07/31 | 3,685 | 3,700 | 3,620 | 3,625 | 289,100 |
| 2018/07/30 | 3,670 | 3,675 | 3,605 | 3,645 | 133,000 |
| 2018/07/27 | 3,610 | 3,660 | 3,595 | 3,645 | 190,200 |
| 2018/07/26 | 3,530 | 3,605 | 3,510 | 3,600 | 161,600 |
| 2018/07/25 | 3,540 | 3,540 | 3,490 | 3,500 | 217,100 |
| 2018/07/24 | 3,565 | 3,565 | 3,520 | 3,535 | 169,700 |
| 2018/07/23 | 3,555 | 3,605 | 3,555 | 3,560 | 146,000 |
| 2018/07/20 | 3,555 | 3,575 | 3,530 | 3,575 | 242,500 |
| 2018/07/19 | 3,630 | 3,635 | 3,595 | 3,605 | 156,500 |
| 2018/07/18 | 3,585 | 3,635 | 3,585 | 3,630 | 160,900 |
| 2018/07/17 | 3,505 | 3,575 | 3,495 | 3,565 | 197,500 |
| 2018/07/13 | 3,465 | 3,505 | 3,445 | 3,500 | 177,800 |
| 2018/07/12 | 3,485 | 3,510 | 3,465 | 3,475 | 171,500 |
| 2018/07/11 | 3,470 | 3,490 | 3,425 | 3,475 | 199,500 |
| 2018/07/10 | 3,525 | 3,540 | 3,480 | 3,480 | 201,600 |
| 2018/07/09 | 3,505 | 3,520 | 3,470 | 3,520 | 147,300 |
| 2018/07/06 | 3,455 | 3,490 | 3,445 | 3,470 | 197,700 |
| 2018/07/05 | 3,500 | 3,500 | 3,445 | 3,465 | 180,100 |
| 2018/07/04 | 3,475 | 3,515 | 3,475 | 3,495 | 126,700 |
| 2018/07/03 | 3,455 | 3,520 | 3,440 | 3,490 | 229,100 |
| 2018/07/02 | 3,550 | 3,560 | 3,475 | 3,485 | 199,700 |
| 2018/06/29 | 3,590 | 3,590 | 3,540 | 3,580 | 206,500 |
| 2018/06/28 | 3,635 | 3,650 | 3,570 | 3,585 | 183,600 |
| 2018/06/27 | 3,640 | 3,655 | 3,605 | 3,635 | 198,600 |
| 2018/06/26 | 3,655 | 3,715 | 3,635 | 3,705 | 152,700 |
| 2018/06/25 | 3,710 | 3,710 | 3,660 | 3,665 | 127,400 |
| 2018/06/22 | 3,755 | 3,770 | 3,720 | 3,735 | 219,300 |
| 2018/06/21 | 3,815 | 3,870 | 3,790 | 3,795 | 185,900 |
| 2018/06/20 | 3,875 | 3,880 | 3,785 | 3,845 | 346,800 |
| 2018/06/19 | 3,965 | 3,995 | 3,890 | 3,890 | 232,000 |
| 2018/06/18 | 3,925 | 3,985 | 3,915 | 3,970 | 229,300 |
| 2018/06/15 | 3,890 | 3,925 | 3,875 | 3,905 | 246,700 |
| 2018/06/14 | 3,860 | 3,905 | 3,835 | 3,875 | 200,500 |
| 2018/06/13 | 3,815 | 3,870 | 3,815 | 3,850 | 193,000 |
| 2018/06/12 | 3,815 | 3,840 | 3,795 | 3,815 | 184,400 |
| 2018/06/11 | 3,795 | 3,820 | 3,775 | 3,785 | 177,800 |
| 2018/06/08 | 3,815 | 3,840 | 3,800 | 3,800 | 277,900 |
| 2018/06/07 | 3,860 | 3,885 | 3,830 | 3,830 | 237,400 |
| 2018/06/06 | 3,910 | 3,930 | 3,850 | 3,855 | 281,900 |
| 2018/06/05 | 4,000 | 4,040 | 3,925 | 3,935 | 296,700 |
| 2018/06/04 | 3,960 | 3,960 | 3,875 | 3,935 | 391,900 |
| 2018/06/01 | 3,960 | 4,020 | 3,950 | 3,975 | 193,300 |
| 2018/05/31 | 3,960 | 3,995 | 3,945 | 3,965 | 228,400 |
| 2018/05/30 | 3,905 | 3,950 | 3,900 | 3,935 | 204,900 |
| 2018/05/29 | 3,970 | 3,990 | 3,945 | 3,975 | 89,500 |
| 2018/05/28 | 3,995 | 4,010 | 3,950 | 3,970 | 173,200 |
| 2018/05/25 | 4,035 | 4,075 | 4,010 | 4,020 | 308,400 |
| 2018/05/24 | 3,970 | 4,035 | 3,950 | 4,010 | 385,400 |
| 2018/05/23 | 4,005 | 4,040 | 3,975 | 3,990 | 352,600 |
| 2018/05/22 | 4,055 | 4,100 | 4,025 | 4,030 | 197,100 |
| 2018/05/21 | 4,100 | 4,125 | 4,070 | 4,080 | 200,500 |
| 2018/05/18 | 4,050 | 4,120 | 4,010 | 4,090 | 254,100 |
| 2018/05/17 | 4,035 | 4,050 | 4,005 | 4,040 | 135,800 |
| 2018/05/16 | 3,930 | 4,035 | 3,920 | 4,010 | 304,700 |
| 2018/05/15 | 3,975 | 4,015 | 3,930 | 3,940 | 372,700 |
| 2018/05/14 | 3,905 | 3,930 | 3,875 | 3,915 | 265,900 |
| 2018/05/11 | 3,865 | 3,900 | 3,830 | 3,870 | 309,000 |
| 2018/05/10 | 3,945 | 3,955 | 3,885 | 3,935 | 219,800 |
| 2018/05/09 | 3,960 | 3,980 | 3,885 | 3,920 | 266,200 |
| 2018/05/08 | 4,000 | 4,010 | 3,925 | 4,000 | 308,800 |
| 2018/05/07 | 3,970 | 4,015 | 3,965 | 4,010 | 307,600 |
| 2018/05/02 | 3,935 | 3,970 | 3,920 | 3,960 | 206,900 |
| 2018/05/01 | 3,930 | 3,940 | 3,910 | 3,925 | 187,000 |
| 2018/04/27 | 3,955 | 3,985 | 3,935 | 3,980 | 302,200 |
| 2018/04/26 | 3,915 | 3,950 | 3,850 | 3,940 | 220,600 |
| 2018/04/25 | 3,895 | 3,940 | 3,870 | 3,935 | 357,500 |
| 2018/04/24 | 3,845 | 3,895 | 3,835 | 3,895 | 188,000 |
| 2018/04/23 | 3,845 | 3,890 | 3,820 | 3,860 | 241,400 |
| 2018/04/20 | 3,855 | 3,880 | 3,840 | 3,845 | 172,800 |
| 2018/04/19 | 3,820 | 3,880 | 3,805 | 3,840 | 208,600 |
| 2018/04/18 | 3,815 | 3,830 | 3,750 | 3,805 | 243,800 |
| 2018/04/17 | 3,860 | 3,900 | 3,845 | 3,855 | 238,600 |
| 2018/04/16 | 3,760 | 3,860 | 3,760 | 3,855 | 232,200 |
| 2018/04/13 | 3,725 | 3,770 | 3,705 | 3,750 | 243,600 |
| 2018/04/12 | 3,710 | 3,735 | 3,695 | 3,710 | 138,900 |
| 2018/04/11 | 3,775 | 3,775 | 3,705 | 3,710 | 172,800 |
| 2018/04/10 | 3,805 | 3,810 | 3,740 | 3,775 | 269,200 |
| 2018/04/09 | 3,780 | 3,825 | 3,755 | 3,810 | 171,800 |
| 2018/04/06 | 3,735 | 3,800 | 3,710 | 3,780 | 299,800 |
| 2018/04/05 | 3,720 | 3,745 | 3,655 | 3,730 | 195,200 |
| 2018/04/04 | 3,680 | 3,700 | 3,630 | 3,680 | 148,300 |
| 2018/04/03 | 3,655 | 3,675 | 3,595 | 3,665 | 205,600 |
| 2018/04/02 | 3,685 | 3,750 | 3,680 | 3,705 | 191,900 |
| 2018/03/30 | 3,680 | 3,685 | 3,585 | 3,655 | 201,800 |
| 2018/03/29 | 3,670 | 3,690 | 3,645 | 3,675 | 149,300 |
| 2018/03/28 | 3,620 | 3,645 | 3,585 | 3,640 | 130,900 |
| 2018/03/27 | 3,580 | 3,665 | 3,570 | 3,660 | 214,100 |
| 2018/03/26 | 3,570 | 3,610 | 3,505 | 3,575 | 278,700 |
| 2018/03/23 | 3,695 | 3,740 | 3,630 | 3,640 | 240,000 |
| 2018/03/22 | 3,695 | 3,770 | 3,675 | 3,765 | 173,300 |
| 2018/03/20 | 3,720 | 3,735 | 3,670 | 3,695 | 189,700 |
| 2018/03/19 | 3,730 | 3,815 | 3,715 | 3,750 | 295,600 |
| 2018/03/16 | 3,750 | 3,805 | 3,745 | 3,770 | 291,500 |
| 2018/03/15 | 3,710 | 3,710 | 3,635 | 3,700 | 205,500 |
| 2018/03/14 | 3,780 | 3,785 | 3,730 | 3,745 | 208,200 |
| 2018/03/13 | 3,740 | 3,775 | 3,740 | 3,770 | 200,800 |
| 2018/03/12 | 3,720 | 3,790 | 3,710 | 3,780 | 226,800 |
| 2018/03/09 | 3,760 | 3,785 | 3,670 | 3,695 | 306,200 |
| 2018/03/08 | 3,650 | 3,730 | 3,625 | 3,720 | 378,100 |
| 2018/03/07 | 3,550 | 3,610 | 3,540 | 3,590 | 218,400 |
| 2018/03/06 | 3,515 | 3,550 | 3,485 | 3,540 | 163,700 |
| 2018/03/05 | 3,405 | 3,500 | 3,405 | 3,490 | 301,200 |
| 2018/03/02 | 3,440 | 3,450 | 3,400 | 3,405 | 181,500 |
| 2018/03/01 | 3,525 | 3,535 | 3,490 | 3,500 | 172,800 |
| 2018/02/28 | 3,630 | 3,680 | 3,590 | 3,590 | 234,200 |
| 2018/02/27 | 3,650 | 3,655 | 3,585 | 3,605 | 241,000 |
| 2018/02/26 | 3,625 | 3,650 | 3,585 | 3,600 | 200,900 |
| 2018/02/23 | 3,495 | 3,595 | 3,490 | 3,575 | 303,700 |
| 2018/02/22 | 3,530 | 3,565 | 3,465 | 3,470 | 231,300 |
| 2018/02/21 | 3,565 | 3,580 | 3,515 | 3,555 | 247,500 |
| 2018/02/20 | 3,520 | 3,530 | 3,465 | 3,505 | 203,700 |
| 2018/02/19 | 3,540 | 3,550 | 3,505 | 3,520 | 247,500 |
| 2018/02/16 | 3,485 | 3,535 | 3,470 | 3,475 | 231,600 |
| 2018/02/15 | 3,345 | 3,465 | 3,345 | 3,460 | 638,400 |
| 2018/02/14 | 3,415 | 3,425 | 3,310 | 3,330 | 661,700 |
| 2018/02/13 | 3,500 | 3,515 | 3,445 | 3,450 | 219,800 |
| 2018/02/09 | 3,400 | 3,465 | 3,395 | 3,465 | 358,400 |
| 2018/02/08 | 3,430 | 3,540 | 3,390 | 3,480 | 498,700 |
| 2018/02/07 | 3,660 | 3,685 | 3,570 | 3,570 | 405,700 |
| 2018/02/06 | 3,620 | 3,655 | 3,560 | 3,610 | 443,400 |
| 2018/02/05 | 3,740 | 3,780 | 3,715 | 3,730 | 172,300 |
| 2018/02/02 | 3,755 | 3,815 | 3,720 | 3,805 | 159,600 |
| 2018/02/01 | 3,690 | 3,790 | 3,685 | 3,780 | 181,700 |
| 2018/01/31 | 3,740 | 3,770 | 3,690 | 3,690 | 266,700 |
| 2018/01/30 | 3,805 | 3,825 | 3,720 | 3,740 | 182,500 |
| 2018/01/29 | 3,840 | 3,845 | 3,790 | 3,815 | 218,800 |
| 2018/01/26 | 3,790 | 3,840 | 3,780 | 3,820 | 228,000 |
| 2018/01/25 | 3,770 | 3,790 | 3,745 | 3,760 | 173,600 |
| 2018/01/24 | 3,765 | 3,800 | 3,755 | 3,795 | 159,700 |
| 2018/01/23 | 3,760 | 3,795 | 3,760 | 3,775 | 195,700 |
| 2018/01/22 | 3,710 | 3,725 | 3,680 | 3,725 | 123,700 |
| 2018/01/19 | 3,700 | 3,725 | 3,685 | 3,695 | 144,900 |
| 2018/01/18 | 3,750 | 3,755 | 3,665 | 3,665 | 187,100 |
| 2018/01/17 | 3,750 | 3,755 | 3,710 | 3,720 | 149,000 |
| 2018/01/16 | 3,735 | 3,775 | 3,720 | 3,765 | 165,000 |
| 2018/01/15 | 3,705 | 3,730 | 3,705 | 3,720 | 105,900 |
| 2018/01/12 | 3,755 | 3,760 | 3,700 | 3,705 | 163,700 |
| 2018/01/11 | 3,775 | 3,775 | 3,745 | 3,765 | 146,400 |
| 2018/01/10 | 3,820 | 3,820 | 3,775 | 3,785 | 124,600 |
| 2018/01/09 | 3,815 | 3,815 | 3,775 | 3,780 | 284,700 |
| 2018/01/05 | 3,825 | 3,845 | 3,770 | 3,815 | 225,800 |
| 2018/01/04 | 3,770 | 3,825 | 3,750 | 3,810 | 220,700 |