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 |
|---|---|---|---|---|---|
| 2019/12/30 | 3,245 | 3,260 | 3,210 | 3,210 | 105,700 |
| 2019/12/27 | 3,255 | 3,265 | 3,245 | 3,250 | 97,200 |
| 2019/12/26 | 3,235 | 3,260 | 3,225 | 3,245 | 100,700 |
| 2019/12/25 | 3,255 | 3,255 | 3,230 | 3,235 | 83,500 |
| 2019/12/24 | 3,240 | 3,255 | 3,230 | 3,240 | 87,300 |
| 2019/12/23 | 3,260 | 3,260 | 3,230 | 3,235 | 85,300 |
| 2019/12/20 | 3,250 | 3,260 | 3,205 | 3,230 | 138,900 |
| 2019/12/19 | 3,220 | 3,250 | 3,205 | 3,235 | 128,700 |
| 2019/12/18 | 3,250 | 3,250 | 3,215 | 3,225 | 120,500 |
| 2019/12/17 | 3,220 | 3,255 | 3,200 | 3,245 | 152,400 |
| 2019/12/16 | 3,195 | 3,210 | 3,170 | 3,190 | 127,100 |
| 2019/12/13 | 3,245 | 3,255 | 3,160 | 3,175 | 252,700 |
| 2019/12/12 | 3,225 | 3,225 | 3,180 | 3,180 | 116,900 |
| 2019/12/11 | 3,245 | 3,250 | 3,195 | 3,210 | 180,800 |
| 2019/12/10 | 3,235 | 3,245 | 3,220 | 3,230 | 135,500 |
| 2019/12/09 | 3,225 | 3,240 | 3,200 | 3,220 | 101,700 |
| 2019/12/06 | 3,210 | 3,210 | 3,180 | 3,190 | 108,000 |
| 2019/12/05 | 3,195 | 3,230 | 3,190 | 3,205 | 163,000 |
| 2019/12/04 | 3,130 | 3,185 | 3,120 | 3,185 | 148,300 |
| 2019/12/03 | 3,160 | 3,165 | 3,135 | 3,160 | 160,700 |
| 2019/12/02 | 3,240 | 3,240 | 3,190 | 3,195 | 170,500 |
| 2019/11/29 | 3,290 | 3,300 | 3,255 | 3,265 | 118,500 |
| 2019/11/28 | 3,300 | 3,300 | 3,255 | 3,265 | 99,800 |
| 2019/11/27 | 3,255 | 3,275 | 3,250 | 3,250 | 87,700 |
| 2019/11/26 | 3,300 | 3,310 | 3,245 | 3,255 | 183,200 |
| 2019/11/25 | 3,285 | 3,290 | 3,245 | 3,270 | 120,100 |
| 2019/11/22 | 3,245 | 3,255 | 3,215 | 3,250 | 164,900 |
| 2019/11/21 | 3,245 | 3,245 | 3,160 | 3,205 | 131,200 |
| 2019/11/20 | 3,240 | 3,255 | 3,200 | 3,250 | 196,200 |
| 2019/11/19 | 3,175 | 3,220 | 3,170 | 3,185 | 194,800 |
| 2019/11/18 | 3,150 | 3,180 | 3,120 | 3,175 | 161,000 |
| 2019/11/15 | 3,110 | 3,160 | 3,110 | 3,140 | 125,100 |
| 2019/11/14 | 3,115 | 3,135 | 3,095 | 3,100 | 126,000 |
| 2019/11/13 | 3,180 | 3,180 | 3,110 | 3,125 | 204,000 |
| 2019/11/12 | 3,215 | 3,245 | 3,190 | 3,195 | 188,000 |
| 2019/11/11 | 3,290 | 3,295 | 3,215 | 3,220 | 131,800 |
| 2019/11/08 | 3,235 | 3,260 | 3,205 | 3,230 | 254,900 |
| 2019/11/07 | 3,120 | 3,295 | 3,100 | 3,210 | 594,300 |
| 2019/11/06 | 3,045 | 3,045 | 3,000 | 3,025 | 194,900 |
| 2019/11/05 | 3,045 | 3,090 | 3,020 | 3,060 | 251,900 |
| 2019/11/01 | 2,984 | 3,030 | 2,984 | 3,010 | 158,300 |
| 2019/10/31 | 2,983 | 3,025 | 2,972 | 2,998 | 154,700 |
| 2019/10/30 | 3,030 | 3,040 | 2,970 | 2,986 | 263,700 |
| 2019/10/29 | 3,005 | 3,015 | 2,988 | 3,010 | 131,400 |
| 2019/10/28 | 3,010 | 3,015 | 2,968 | 3,005 | 150,400 |
| 2019/10/25 | 2,989 | 3,035 | 2,988 | 3,020 | 195,600 |
| 2019/10/24 | 3,010 | 3,015 | 2,949 | 2,954 | 140,000 |
| 2019/10/23 | 2,956 | 2,991 | 2,888 | 2,988 | 309,500 |
| 2019/10/21 | 2,949 | 2,964 | 2,925 | 2,930 | 143,800 |
| 2019/10/18 | 2,979 | 2,990 | 2,940 | 2,956 | 181,600 |
| 2019/10/17 | 3,010 | 3,010 | 2,953 | 2,956 | 150,000 |
| 2019/10/16 | 3,000 | 3,030 | 2,985 | 2,998 | 225,600 |
| 2019/10/15 | 2,957 | 3,010 | 2,952 | 2,966 | 243,400 |
| 2019/10/11 | 2,897 | 2,907 | 2,881 | 2,887 | 150,100 |
| 2019/10/10 | 2,882 | 2,900 | 2,852 | 2,881 | 153,100 |
| 2019/10/09 | 2,874 | 2,897 | 2,872 | 2,879 | 136,800 |
| 2019/10/08 | 2,883 | 2,911 | 2,875 | 2,901 | 201,000 |
| 2019/10/07 | 2,840 | 2,845 | 2,820 | 2,844 | 204,500 |
| 2019/10/04 | 2,910 | 2,910 | 2,803 | 2,853 | 442,400 |
| 2019/10/03 | 2,950 | 2,966 | 2,901 | 2,925 | 297,300 |
| 2019/10/02 | 2,953 | 3,040 | 2,953 | 3,005 | 320,200 |
| 2019/10/01 | 2,898 | 2,956 | 2,898 | 2,946 | 322,500 |
| 2019/09/30 | 2,900 | 2,904 | 2,865 | 2,890 | 327,900 |
| 2019/09/27 | 2,985 | 2,985 | 2,908 | 2,939 | 273,900 |
| 2019/09/26 | 3,020 | 3,035 | 2,977 | 2,991 | 260,600 |
| 2019/09/25 | 2,986 | 3,030 | 2,983 | 3,020 | 262,300 |
| 2019/09/24 | 2,975 | 3,020 | 2,968 | 2,978 | 226,100 |
| 2019/09/20 | 2,994 | 2,994 | 2,963 | 2,967 | 320,400 |
| 2019/09/19 | 3,000 | 3,015 | 2,983 | 2,995 | 249,300 |
| 2019/09/18 | 3,025 | 3,025 | 2,957 | 2,978 | 198,400 |
| 2019/09/17 | 2,996 | 3,045 | 2,985 | 3,015 | 238,500 |
| 2019/09/13 | 2,999 | 3,010 | 2,963 | 3,005 | 274,600 |
| 2019/09/12 | 3,020 | 3,020 | 2,955 | 2,990 | 286,700 |
| 2019/09/11 | 3,015 | 3,015 | 2,967 | 2,987 | 436,700 |
| 2019/09/10 | 3,010 | 3,010 | 2,954 | 2,966 | 194,800 |
| 2019/09/09 | 2,983 | 3,005 | 2,964 | 2,995 | 266,600 |
| 2019/09/06 | 2,930 | 2,947 | 2,917 | 2,933 | 234,600 |
| 2019/09/05 | 2,897 | 2,958 | 2,887 | 2,926 | 178,400 |
| 2019/09/04 | 2,889 | 2,894 | 2,845 | 2,876 | 283,300 |
| 2019/09/03 | 2,878 | 2,891 | 2,846 | 2,873 | 253,100 |
| 2019/09/02 | 2,910 | 2,926 | 2,860 | 2,889 | 246,000 |
| 2019/08/30 | 2,865 | 2,922 | 2,847 | 2,915 | 356,300 |
| 2019/08/29 | 2,790 | 2,833 | 2,788 | 2,833 | 753,100 |
| 2019/08/28 | 2,771 | 2,797 | 2,762 | 2,781 | 285,000 |
| 2019/08/27 | 2,800 | 2,828 | 2,783 | 2,797 | 330,900 |
| 2019/08/26 | 2,795 | 2,816 | 2,770 | 2,775 | 210,200 |
| 2019/08/23 | 2,832 | 2,874 | 2,804 | 2,863 | 293,000 |
| 2019/08/22 | 2,793 | 2,842 | 2,793 | 2,810 | 321,200 |
| 2019/08/21 | 2,873 | 2,895 | 2,828 | 2,843 | 488,500 |
| 2019/08/20 | 2,986 | 2,990 | 2,927 | 2,948 | 317,000 |
| 2019/08/19 | 3,000 | 3,000 | 2,965 | 2,989 | 162,300 |
| 2019/08/16 | 2,961 | 2,965 | 2,931 | 2,955 | 136,000 |
| 2019/08/15 | 2,937 | 2,970 | 2,925 | 2,964 | 198,600 |
| 2019/08/14 | 3,005 | 3,020 | 2,985 | 3,015 | 120,300 |
| 2019/08/13 | 2,959 | 2,988 | 2,919 | 2,979 | 216,300 |
| 2019/08/09 | 2,949 | 3,010 | 2,932 | 2,990 | 267,700 |
| 2019/08/08 | 2,900 | 2,937 | 2,863 | 2,922 | 336,800 |
| 2019/08/07 | 2,877 | 2,902 | 2,840 | 2,898 | 308,700 |
| 2019/08/06 | 2,877 | 2,910 | 2,823 | 2,900 | 222,700 |
| 2019/08/05 | 3,020 | 3,050 | 2,900 | 2,961 | 515,400 |
| 2019/08/02 | 2,970 | 3,000 | 2,909 | 2,933 | 206,600 |
| 2019/08/01 | 3,010 | 3,025 | 2,986 | 3,005 | 118,900 |
| 2019/07/31 | 2,974 | 3,020 | 2,966 | 3,010 | 152,700 |
| 2019/07/30 | 3,000 | 3,010 | 2,987 | 3,005 | 153,600 |
| 2019/07/29 | 2,998 | 3,005 | 2,955 | 2,973 | 125,100 |
| 2019/07/26 | 2,969 | 2,990 | 2,968 | 2,987 | 84,500 |
| 2019/07/25 | 2,968 | 3,005 | 2,960 | 2,987 | 141,300 |
| 2019/07/24 | 2,969 | 2,980 | 2,954 | 2,965 | 102,100 |
| 2019/07/23 | 2,962 | 3,005 | 2,951 | 2,983 | 109,100 |
| 2019/07/22 | 2,977 | 2,977 | 2,944 | 2,958 | 128,800 |
| 2019/07/19 | 2,970 | 3,010 | 2,953 | 2,995 | 257,900 |
| 2019/07/18 | 3,080 | 3,095 | 2,973 | 2,981 | 208,600 |
| 2019/07/17 | 3,065 | 3,105 | 3,060 | 3,090 | 184,000 |
| 2019/07/16 | 3,065 | 3,070 | 3,040 | 3,070 | 124,500 |
| 2019/07/12 | 3,100 | 3,110 | 3,045 | 3,080 | 95,500 |
| 2019/07/11 | 3,095 | 3,145 | 3,095 | 3,110 | 134,600 |
| 2019/07/10 | 3,000 | 3,070 | 2,974 | 3,060 | 202,800 |
| 2019/07/09 | 3,025 | 3,040 | 3,000 | 3,015 | 161,100 |
| 2019/07/08 | 3,035 | 3,040 | 2,986 | 2,989 | 216,000 |
| 2019/07/05 | 3,085 | 3,095 | 3,035 | 3,070 | 181,400 |
| 2019/07/04 | 3,100 | 3,130 | 3,085 | 3,095 | 105,500 |
| 2019/07/03 | 3,080 | 3,100 | 3,075 | 3,080 | 84,400 |
| 2019/07/02 | 3,085 | 3,095 | 3,070 | 3,085 | 69,300 |
| 2019/07/01 | 3,045 | 3,095 | 3,045 | 3,075 | 143,000 |
| 2019/06/28 | 3,015 | 3,050 | 3,000 | 3,005 | 90,600 |
| 2019/06/27 | 3,010 | 3,025 | 2,986 | 3,025 | 118,300 |
| 2019/06/26 | 2,986 | 3,030 | 2,971 | 3,000 | 139,800 |
| 2019/06/25 | 2,960 | 3,010 | 2,960 | 2,998 | 224,000 |
| 2019/06/24 | 2,948 | 2,981 | 2,933 | 2,977 | 175,000 |
| 2019/06/21 | 2,999 | 3,010 | 2,935 | 2,943 | 271,300 |
| 2019/06/20 | 3,020 | 3,035 | 2,984 | 3,025 | 150,600 |
| 2019/06/19 | 3,005 | 3,020 | 2,989 | 3,000 | 114,000 |
| 2019/06/18 | 3,015 | 3,040 | 2,963 | 2,970 | 124,700 |
| 2019/06/17 | 2,999 | 3,005 | 2,964 | 2,985 | 123,700 |
| 2019/06/14 | 2,970 | 3,010 | 2,907 | 3,000 | 227,100 |
| 2019/06/13 | 3,050 | 3,050 | 2,968 | 3,010 | 232,200 |
| 2019/06/12 | 3,080 | 3,105 | 3,075 | 3,080 | 95,100 |
| 2019/06/11 | 3,130 | 3,130 | 3,090 | 3,110 | 100,000 |
| 2019/06/10 | 3,080 | 3,140 | 3,080 | 3,125 | 116,700 |
| 2019/06/07 | 3,050 | 3,060 | 3,015 | 3,045 | 88,700 |
| 2019/06/06 | 3,025 | 3,065 | 3,015 | 3,030 | 80,900 |
| 2019/06/05 | 3,055 | 3,075 | 3,035 | 3,060 | 105,800 |
| 2019/06/04 | 2,992 | 3,035 | 2,986 | 3,020 | 169,800 |
| 2019/06/03 | 2,982 | 3,010 | 2,963 | 2,991 | 190,300 |
| 2019/05/31 | 3,040 | 3,045 | 3,020 | 3,025 | 170,900 |
| 2019/05/30 | 3,130 | 3,140 | 3,040 | 3,070 | 216,300 |
| 2019/05/29 | 3,185 | 3,195 | 3,140 | 3,195 | 172,100 |
| 2019/05/28 | 3,225 | 3,260 | 3,190 | 3,235 | 396,500 |
| 2019/05/27 | 3,215 | 3,230 | 3,190 | 3,230 | 106,800 |
| 2019/05/24 | 3,165 | 3,220 | 3,165 | 3,215 | 137,700 |
| 2019/05/23 | 3,080 | 3,190 | 3,080 | 3,180 | 167,600 |
| 2019/05/22 | 3,115 | 3,125 | 3,075 | 3,080 | 122,500 |
| 2019/05/21 | 3,130 | 3,190 | 3,125 | 3,130 | 145,500 |
| 2019/05/20 | 3,180 | 3,220 | 3,165 | 3,175 | 75,600 |
| 2019/05/17 | 3,145 | 3,185 | 3,120 | 3,175 | 153,400 |
| 2019/05/16 | 3,095 | 3,125 | 3,095 | 3,115 | 139,000 |
| 2019/05/15 | 3,040 | 3,110 | 3,025 | 3,100 | 205,700 |
| 2019/05/14 | 2,980 | 3,035 | 2,925 | 3,035 | 154,100 |
| 2019/05/13 | 3,005 | 3,040 | 2,923 | 3,015 | 247,200 |
| 2019/05/10 | 3,155 | 3,170 | 3,015 | 3,025 | 402,300 |
| 2019/05/09 | 3,355 | 3,375 | 3,315 | 3,340 | 189,400 |
| 2019/05/08 | 3,375 | 3,385 | 3,330 | 3,375 | 178,000 |
| 2019/05/07 | 3,400 | 3,440 | 3,370 | 3,435 | 198,700 |
| 2019/04/26 | 3,410 | 3,420 | 3,385 | 3,415 | 125,700 |
| 2019/04/25 | 3,390 | 3,415 | 3,365 | 3,400 | 125,100 |
| 2019/04/24 | 3,390 | 3,410 | 3,375 | 3,385 | 158,400 |
| 2019/04/23 | 3,380 | 3,390 | 3,365 | 3,365 | 133,500 |
| 2019/04/22 | 3,350 | 3,365 | 3,340 | 3,350 | 127,500 |
| 2019/04/19 | 3,345 | 3,360 | 3,295 | 3,310 | 125,500 |
| 2019/04/18 | 3,440 | 3,440 | 3,340 | 3,340 | 243,100 |
| 2019/04/17 | 3,375 | 3,440 | 3,370 | 3,440 | 204,900 |
| 2019/04/16 | 3,355 | 3,375 | 3,325 | 3,340 | 118,200 |
| 2019/04/15 | 3,325 | 3,380 | 3,325 | 3,370 | 168,800 |
| 2019/04/12 | 3,345 | 3,345 | 3,265 | 3,305 | 168,200 |
| 2019/04/11 | 3,320 | 3,365 | 3,295 | 3,345 | 254,300 |
| 2019/04/10 | 3,280 | 3,315 | 3,255 | 3,305 | 152,900 |
| 2019/04/09 | 3,340 | 3,345 | 3,290 | 3,320 | 138,700 |
| 2019/04/08 | 3,400 | 3,400 | 3,355 | 3,365 | 84,300 |
| 2019/04/05 | 3,370 | 3,405 | 3,370 | 3,390 | 85,800 |
| 2019/04/04 | 3,435 | 3,435 | 3,395 | 3,405 | 87,100 |
| 2019/04/03 | 3,465 | 3,480 | 3,415 | 3,445 | 209,800 |
| 2019/04/02 | 3,445 | 3,465 | 3,415 | 3,445 | 200,600 |
| 2019/04/01 | 3,465 | 3,470 | 3,385 | 3,410 | 200,300 |
| 2019/03/29 | 3,330 | 3,370 | 3,320 | 3,365 | 212,400 |
| 2019/03/28 | 3,275 | 3,275 | 3,220 | 3,270 | 154,200 |
| 2019/03/27 | 3,380 | 3,385 | 3,310 | 3,315 | 216,300 |
| 2019/03/26 | 3,300 | 3,375 | 3,280 | 3,350 | 322,900 |
| 2019/03/25 | 3,275 | 3,280 | 3,230 | 3,245 | 165,200 |
| 2019/03/22 | 3,375 | 3,375 | 3,290 | 3,315 | 205,600 |
| 2019/03/20 | 3,425 | 3,430 | 3,380 | 3,390 | 114,200 |
| 2019/03/19 | 3,420 | 3,430 | 3,385 | 3,410 | 109,600 |
| 2019/03/18 | 3,440 | 3,445 | 3,410 | 3,440 | 183,900 |
| 2019/03/15 | 3,490 | 3,495 | 3,450 | 3,450 | 143,200 |
| 2019/03/14 | 3,490 | 3,490 | 3,440 | 3,465 | 170,300 |
| 2019/03/13 | 3,395 | 3,465 | 3,395 | 3,460 | 228,400 |
| 2019/03/12 | 3,350 | 3,420 | 3,335 | 3,390 | 126,100 |
| 2019/03/11 | 3,305 | 3,335 | 3,295 | 3,325 | 165,800 |
| 2019/03/08 | 3,365 | 3,395 | 3,330 | 3,330 | 188,000 |
| 2019/03/07 | 3,405 | 3,445 | 3,395 | 3,415 | 198,300 |
| 2019/03/06 | 3,420 | 3,475 | 3,390 | 3,455 | 251,800 |
| 2019/03/05 | 3,430 | 3,445 | 3,410 | 3,420 | 149,000 |
| 2019/03/04 | 3,545 | 3,555 | 3,470 | 3,470 | 235,400 |
| 2019/03/01 | 3,505 | 3,520 | 3,465 | 3,505 | 160,400 |
| 2019/02/28 | 3,520 | 3,535 | 3,465 | 3,515 | 208,700 |
| 2019/02/27 | 3,490 | 3,555 | 3,475 | 3,525 | 249,000 |
| 2019/02/26 | 3,460 | 3,480 | 3,450 | 3,465 | 131,000 |
| 2019/02/25 | 3,465 | 3,475 | 3,450 | 3,465 | 161,600 |
| 2019/02/22 | 3,495 | 3,495 | 3,445 | 3,450 | 129,900 |
| 2019/02/21 | 3,540 | 3,545 | 3,480 | 3,515 | 123,400 |
| 2019/02/20 | 3,560 | 3,590 | 3,540 | 3,545 | 124,800 |
| 2019/02/19 | 3,555 | 3,575 | 3,540 | 3,560 | 164,400 |
| 2019/02/18 | 3,550 | 3,560 | 3,505 | 3,545 | 154,000 |
| 2019/02/15 | 3,505 | 3,515 | 3,470 | 3,480 | 196,700 |
| 2019/02/14 | 3,485 | 3,555 | 3,455 | 3,540 | 237,400 |
| 2019/02/13 | 3,490 | 3,530 | 3,440 | 3,515 | 243,800 |
| 2019/02/12 | 3,315 | 3,495 | 3,315 | 3,490 | 301,800 |
| 2019/02/08 | 3,260 | 3,365 | 3,235 | 3,310 | 338,000 |
| 2019/02/07 | 3,250 | 3,275 | 3,195 | 3,225 | 115,700 |
| 2019/02/06 | 3,240 | 3,280 | 3,220 | 3,270 | 132,100 |
| 2019/02/05 | 3,270 | 3,270 | 3,200 | 3,210 | 108,600 |
| 2019/02/04 | 3,260 | 3,285 | 3,240 | 3,255 | 131,700 |
| 2019/02/01 | 3,140 | 3,210 | 3,135 | 3,205 | 123,600 |
| 2019/01/31 | 3,170 | 3,175 | 3,120 | 3,165 | 178,200 |
| 2019/01/30 | 3,115 | 3,135 | 3,075 | 3,110 | 157,900 |
| 2019/01/29 | 3,050 | 3,135 | 3,045 | 3,120 | 154,300 |
| 2019/01/28 | 3,100 | 3,110 | 3,070 | 3,070 | 103,900 |
| 2019/01/25 | 3,115 | 3,170 | 3,105 | 3,140 | 122,300 |
| 2019/01/24 | 3,095 | 3,140 | 3,075 | 3,130 | 108,000 |
| 2019/01/23 | 3,140 | 3,155 | 3,095 | 3,105 | 128,000 |
| 2019/01/22 | 3,180 | 3,190 | 3,135 | 3,150 | 97,800 |
| 2019/01/21 | 3,160 | 3,200 | 3,155 | 3,175 | 127,100 |
| 2019/01/18 | 3,100 | 3,180 | 3,085 | 3,140 | 200,600 |
| 2019/01/17 | 3,075 | 3,090 | 3,045 | 3,080 | 240,500 |
| 2019/01/16 | 3,105 | 3,115 | 3,065 | 3,085 | 143,800 |
| 2019/01/15 | 3,040 | 3,120 | 3,040 | 3,095 | 159,800 |
| 2019/01/11 | 3,140 | 3,140 | 3,065 | 3,085 | 136,500 |
| 2019/01/10 | 3,125 | 3,140 | 3,095 | 3,110 | 156,000 |
| 2019/01/09 | 3,135 | 3,195 | 3,135 | 3,165 | 154,200 |
| 2019/01/08 | 3,110 | 3,130 | 3,085 | 3,100 | 145,600 |
| 2019/01/07 | 3,085 | 3,115 | 3,050 | 3,080 | 154,800 |
| 2019/01/04 | 2,985 | 3,040 | 2,980 | 3,015 | 185,900 |