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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,280 | 3,305 | 3,265 | 3,275 | 64,300 |
| 2021/12/29 | 3,320 | 3,360 | 3,305 | 3,320 | 58,200 |
| 2021/12/28 | 3,295 | 3,340 | 3,290 | 3,325 | 51,000 |
| 2021/12/27 | 3,320 | 3,320 | 3,280 | 3,290 | 50,600 |
| 2021/12/24 | 3,355 | 3,355 | 3,320 | 3,325 | 23,700 |
| 2021/12/23 | 3,355 | 3,355 | 3,315 | 3,330 | 32,700 |
| 2021/12/22 | 3,330 | 3,345 | 3,300 | 3,330 | 33,900 |
| 2021/12/21 | 3,330 | 3,335 | 3,290 | 3,320 | 63,700 |
| 2021/12/20 | 3,230 | 3,300 | 3,220 | 3,260 | 77,100 |
| 2021/12/17 | 3,350 | 3,350 | 3,230 | 3,270 | 304,600 |
| 2021/12/16 | 3,395 | 3,405 | 3,325 | 3,375 | 103,700 |
| 2021/12/15 | 3,315 | 3,370 | 3,300 | 3,310 | 58,300 |
| 2021/12/14 | 3,305 | 3,345 | 3,300 | 3,320 | 83,900 |
| 2021/12/13 | 3,345 | 3,355 | 3,290 | 3,310 | 91,200 |
| 2021/12/10 | 3,385 | 3,390 | 3,330 | 3,340 | 121,200 |
| 2021/12/09 | 3,390 | 3,410 | 3,365 | 3,385 | 71,200 |
| 2021/12/08 | 3,395 | 3,420 | 3,380 | 3,390 | 86,300 |
| 2021/12/07 | 3,275 | 3,395 | 3,270 | 3,380 | 113,000 |
| 2021/12/06 | 3,305 | 3,355 | 3,265 | 3,270 | 76,200 |
| 2021/12/03 | 3,185 | 3,295 | 3,155 | 3,290 | 100,800 |
| 2021/12/02 | 3,205 | 3,245 | 3,200 | 3,205 | 139,400 |
| 2021/12/01 | 3,235 | 3,280 | 3,220 | 3,245 | 131,400 |
| 2021/11/30 | 3,305 | 3,350 | 3,235 | 3,235 | 256,200 |
| 2021/11/29 | 3,365 | 3,365 | 3,295 | 3,305 | 112,500 |
| 2021/11/26 | 3,485 | 3,485 | 3,380 | 3,395 | 81,100 |
| 2021/11/25 | 3,530 | 3,545 | 3,500 | 3,505 | 58,600 |
| 2021/11/24 | 3,510 | 3,560 | 3,495 | 3,515 | 90,700 |
| 2021/11/22 | 3,505 | 3,545 | 3,495 | 3,530 | 95,700 |
| 2021/11/19 | 3,545 | 3,545 | 3,485 | 3,505 | 108,200 |
| 2021/11/18 | 3,585 | 3,605 | 3,530 | 3,550 | 146,200 |
| 2021/11/17 | 3,635 | 3,670 | 3,615 | 3,625 | 164,800 |
| 2021/11/16 | 3,690 | 3,700 | 3,645 | 3,645 | 58,300 |
| 2021/11/15 | 3,685 | 3,715 | 3,670 | 3,695 | 85,100 |
| 2021/11/12 | 3,575 | 3,660 | 3,575 | 3,645 | 92,400 |
| 2021/11/11 | 3,595 | 3,635 | 3,575 | 3,590 | 99,400 |
| 2021/11/10 | 3,575 | 3,605 | 3,560 | 3,575 | 78,300 |
| 2021/11/09 | 3,660 | 3,670 | 3,550 | 3,550 | 108,400 |
| 2021/11/08 | 3,680 | 3,750 | 3,565 | 3,605 | 166,500 |
| 2021/11/05 | 3,605 | 3,660 | 3,605 | 3,655 | 100,100 |
| 2021/11/04 | 3,710 | 3,710 | 3,605 | 3,645 | 108,700 |
| 2021/11/02 | 3,650 | 3,675 | 3,635 | 3,655 | 118,400 |
| 2021/11/01 | 3,600 | 3,690 | 3,595 | 3,685 | 146,900 |
| 2021/10/29 | 3,510 | 3,545 | 3,450 | 3,540 | 148,700 |
| 2021/10/28 | 3,525 | 3,525 | 3,465 | 3,495 | 554,100 |
| 2021/10/27 | 3,555 | 3,555 | 3,505 | 3,535 | 141,200 |
| 2021/10/26 | 3,535 | 3,535 | 3,485 | 3,525 | 146,000 |
| 2021/10/25 | 3,535 | 3,580 | 3,535 | 3,535 | 195,200 |
| 2021/10/22 | 3,500 | 3,560 | 3,490 | 3,540 | 148,600 |
| 2021/10/21 | 3,515 | 3,565 | 3,500 | 3,500 | 101,600 |
| 2021/10/20 | 3,510 | 3,550 | 3,505 | 3,525 | 149,900 |
| 2021/10/19 | 3,450 | 3,485 | 3,435 | 3,480 | 70,600 |
| 2021/10/18 | 3,490 | 3,490 | 3,430 | 3,440 | 116,900 |
| 2021/10/15 | 3,425 | 3,490 | 3,425 | 3,490 | 90,000 |
| 2021/10/14 | 3,380 | 3,425 | 3,380 | 3,425 | 84,700 |
| 2021/10/13 | 3,395 | 3,410 | 3,360 | 3,385 | 128,600 |
| 2021/10/12 | 3,400 | 3,410 | 3,355 | 3,365 | 110,300 |
| 2021/10/11 | 3,440 | 3,460 | 3,410 | 3,435 | 104,200 |
| 2021/10/08 | 3,390 | 3,460 | 3,375 | 3,440 | 190,500 |
| 2021/10/07 | 3,460 | 3,475 | 3,425 | 3,425 | 91,500 |
| 2021/10/06 | 3,420 | 3,490 | 3,420 | 3,465 | 116,200 |
| 2021/10/05 | 3,490 | 3,500 | 3,415 | 3,430 | 116,000 |
| 2021/10/04 | 3,575 | 3,575 | 3,495 | 3,515 | 107,400 |
| 2021/10/01 | 3,605 | 3,605 | 3,500 | 3,520 | 121,700 |
| 2021/09/30 | 3,600 | 3,655 | 3,580 | 3,580 | 110,800 |
| 2021/09/29 | 3,560 | 3,610 | 3,535 | 3,600 | 150,600 |
| 2021/09/28 | 3,730 | 3,735 | 3,620 | 3,645 | 126,400 |
| 2021/09/27 | 3,795 | 3,800 | 3,725 | 3,725 | 92,900 |
| 2021/09/24 | 3,805 | 3,830 | 3,755 | 3,815 | 114,700 |
| 2021/09/22 | 3,835 | 3,840 | 3,740 | 3,740 | 104,400 |
| 2021/09/21 | 3,815 | 3,855 | 3,785 | 3,825 | 138,500 |
| 2021/09/17 | 3,990 | 4,005 | 3,880 | 3,910 | 213,600 |
| 2021/09/16 | 3,900 | 3,920 | 3,875 | 3,920 | 164,700 |
| 2021/09/15 | 3,850 | 3,890 | 3,840 | 3,880 | 81,400 |
| 2021/09/14 | 3,880 | 3,905 | 3,840 | 3,905 | 108,700 |
| 2021/09/13 | 3,800 | 3,845 | 3,785 | 3,845 | 156,800 |
| 2021/09/10 | 3,805 | 3,850 | 3,795 | 3,845 | 171,600 |
| 2021/09/09 | 3,850 | 3,890 | 3,835 | 3,840 | 92,300 |
| 2021/09/08 | 3,900 | 3,920 | 3,830 | 3,850 | 181,700 |
| 2021/09/07 | 3,905 | 3,935 | 3,860 | 3,875 | 103,100 |
| 2021/09/06 | 3,885 | 3,885 | 3,825 | 3,850 | 78,200 |
| 2021/09/03 | 3,840 | 3,890 | 3,815 | 3,880 | 124,200 |
| 2021/09/02 | 3,810 | 3,840 | 3,785 | 3,820 | 94,500 |
| 2021/09/01 | 3,775 | 3,835 | 3,755 | 3,810 | 87,700 |
| 2021/08/31 | 3,790 | 3,810 | 3,755 | 3,785 | 147,700 |
| 2021/08/30 | 3,715 | 3,790 | 3,715 | 3,790 | 94,800 |
| 2021/08/27 | 3,700 | 3,755 | 3,685 | 3,715 | 75,700 |
| 2021/08/26 | 3,705 | 3,765 | 3,700 | 3,740 | 86,600 |
| 2021/08/25 | 3,700 | 3,735 | 3,665 | 3,725 | 92,300 |
| 2021/08/24 | 3,720 | 3,755 | 3,715 | 3,730 | 79,000 |
| 2021/08/23 | 3,800 | 3,845 | 3,745 | 3,775 | 149,600 |
| 2021/08/20 | 3,710 | 3,775 | 3,710 | 3,760 | 122,300 |
| 2021/08/19 | 3,660 | 3,715 | 3,660 | 3,700 | 100,900 |
| 2021/08/18 | 3,670 | 3,685 | 3,640 | 3,670 | 113,700 |
| 2021/08/17 | 3,670 | 3,700 | 3,655 | 3,660 | 90,400 |
| 2021/08/16 | 3,575 | 3,640 | 3,575 | 3,640 | 100,400 |
| 2021/08/13 | 3,585 | 3,620 | 3,580 | 3,615 | 61,800 |
| 2021/08/12 | 3,630 | 3,635 | 3,595 | 3,605 | 79,500 |
| 2021/08/11 | 3,535 | 3,605 | 3,530 | 3,585 | 92,700 |
| 2021/08/10 | 3,520 | 3,585 | 3,485 | 3,505 | 143,100 |
| 2021/08/06 | 3,565 | 3,585 | 3,525 | 3,540 | 180,600 |
| 2021/08/05 | 3,480 | 3,505 | 3,480 | 3,490 | 89,600 |
| 2021/08/04 | 3,510 | 3,525 | 3,485 | 3,505 | 87,300 |
| 2021/08/03 | 3,475 | 3,500 | 3,465 | 3,490 | 78,800 |
| 2021/08/02 | 3,495 | 3,525 | 3,490 | 3,505 | 160,600 |
| 2021/07/30 | 3,485 | 3,500 | 3,445 | 3,445 | 195,100 |
| 2021/07/29 | 3,485 | 3,500 | 3,475 | 3,500 | 97,300 |
| 2021/07/28 | 3,465 | 3,495 | 3,450 | 3,485 | 76,300 |
| 2021/07/27 | 3,520 | 3,525 | 3,480 | 3,500 | 87,000 |
| 2021/07/26 | 3,525 | 3,525 | 3,470 | 3,495 | 85,900 |
| 2021/07/21 | 3,410 | 3,460 | 3,390 | 3,440 | 158,800 |
| 2021/07/20 | 3,375 | 3,400 | 3,365 | 3,385 | 74,200 |
| 2021/07/19 | 3,395 | 3,420 | 3,375 | 3,405 | 114,400 |
| 2021/07/16 | 3,475 | 3,485 | 3,445 | 3,445 | 79,000 |
| 2021/07/15 | 3,530 | 3,535 | 3,475 | 3,475 | 109,700 |
| 2021/07/14 | 3,465 | 3,580 | 3,460 | 3,570 | 108,900 |
| 2021/07/13 | 3,515 | 3,525 | 3,490 | 3,490 | 93,200 |
| 2021/07/12 | 3,430 | 3,495 | 3,415 | 3,470 | 132,100 |
| 2021/07/09 | 3,315 | 3,370 | 3,285 | 3,360 | 194,400 |
| 2021/07/08 | 3,370 | 3,415 | 3,370 | 3,385 | 168,000 |
| 2021/07/07 | 3,380 | 3,415 | 3,360 | 3,395 | 105,500 |
| 2021/07/06 | 3,475 | 3,475 | 3,440 | 3,445 | 67,000 |
| 2021/07/05 | 3,465 | 3,495 | 3,440 | 3,445 | 79,700 |
| 2021/07/02 | 3,530 | 3,545 | 3,495 | 3,500 | 120,200 |
| 2021/07/01 | 3,495 | 3,515 | 3,475 | 3,500 | 82,400 |
| 2021/06/30 | 3,560 | 3,580 | 3,490 | 3,495 | 171,900 |
| 2021/06/29 | 3,515 | 3,530 | 3,490 | 3,500 | 151,200 |
| 2021/06/28 | 3,580 | 3,590 | 3,555 | 3,580 | 98,300 |
| 2021/06/25 | 3,580 | 3,590 | 3,555 | 3,565 | 89,900 |
| 2021/06/24 | 3,490 | 3,575 | 3,485 | 3,565 | 146,700 |
| 2021/06/23 | 3,530 | 3,590 | 3,525 | 3,560 | 87,900 |
| 2021/06/22 | 3,475 | 3,560 | 3,455 | 3,555 | 172,200 |
| 2021/06/21 | 3,470 | 3,490 | 3,400 | 3,470 | 237,300 |
| 2021/06/18 | 3,640 | 3,640 | 3,510 | 3,535 | 372,700 |
| 2021/06/17 | 3,605 | 3,625 | 3,585 | 3,615 | 123,400 |
| 2021/06/16 | 3,595 | 3,645 | 3,585 | 3,640 | 136,400 |
| 2021/06/15 | 3,685 | 3,685 | 3,565 | 3,595 | 179,700 |
| 2021/06/14 | 3,800 | 3,800 | 3,700 | 3,705 | 125,200 |
| 2021/06/11 | 3,770 | 3,770 | 3,705 | 3,765 | 188,300 |
| 2021/06/10 | 3,650 | 3,725 | 3,650 | 3,700 | 154,600 |
| 2021/06/09 | 3,630 | 3,675 | 3,630 | 3,640 | 97,000 |
| 2021/06/08 | 3,625 | 3,685 | 3,600 | 3,645 | 168,800 |
| 2021/06/07 | 3,600 | 3,600 | 3,515 | 3,555 | 136,300 |
| 2021/06/04 | 3,550 | 3,550 | 3,500 | 3,535 | 171,500 |
| 2021/06/03 | 3,485 | 3,525 | 3,470 | 3,480 | 137,100 |
| 2021/06/02 | 3,425 | 3,475 | 3,410 | 3,445 | 165,700 |
| 2021/06/01 | 3,520 | 3,520 | 3,430 | 3,455 | 142,400 |
| 2021/05/31 | 3,540 | 3,555 | 3,435 | 3,450 | 132,600 |
| 2021/05/28 | 3,560 | 3,585 | 3,530 | 3,565 | 171,800 |
| 2021/05/27 | 3,500 | 3,535 | 3,495 | 3,515 | 178,200 |
| 2021/05/26 | 3,555 | 3,560 | 3,525 | 3,535 | 178,100 |
| 2021/05/25 | 3,550 | 3,570 | 3,535 | 3,570 | 135,200 |
| 2021/05/24 | 3,505 | 3,580 | 3,505 | 3,550 | 115,100 |
| 2021/05/21 | 3,510 | 3,540 | 3,475 | 3,510 | 124,500 |
| 2021/05/20 | 3,470 | 3,520 | 3,465 | 3,500 | 107,900 |
| 2021/05/19 | 3,535 | 3,550 | 3,455 | 3,475 | 159,000 |
| 2021/05/18 | 3,405 | 3,475 | 3,395 | 3,470 | 93,400 |
| 2021/05/17 | 3,505 | 3,515 | 3,415 | 3,430 | 103,800 |
| 2021/05/14 | 3,495 | 3,535 | 3,465 | 3,495 | 114,300 |
| 2021/05/13 | 3,385 | 3,560 | 3,385 | 3,505 | 280,500 |
| 2021/05/12 | 3,610 | 3,620 | 3,375 | 3,395 | 322,800 |
| 2021/05/11 | 3,720 | 3,735 | 3,670 | 3,680 | 287,000 |
| 2021/05/10 | 3,710 | 3,745 | 3,675 | 3,730 | 119,500 |
| 2021/05/07 | 3,685 | 3,725 | 3,665 | 3,690 | 112,200 |
| 2021/05/06 | 3,660 | 3,735 | 3,650 | 3,685 | 164,800 |
| 2021/04/30 | 3,610 | 3,650 | 3,600 | 3,640 | 179,000 |
| 2021/04/28 | 3,660 | 3,700 | 3,640 | 3,650 | 118,800 |
| 2021/04/27 | 3,710 | 3,735 | 3,660 | 3,665 | 127,800 |
| 2021/04/26 | 3,760 | 3,760 | 3,680 | 3,735 | 148,700 |
| 2021/04/23 | 3,800 | 3,805 | 3,755 | 3,770 | 146,800 |
| 2021/04/22 | 3,835 | 3,850 | 3,725 | 3,810 | 193,900 |
| 2021/04/21 | 3,755 | 3,785 | 3,710 | 3,775 | 132,800 |
| 2021/04/20 | 3,775 | 3,805 | 3,745 | 3,790 | 140,500 |
| 2021/04/19 | 3,850 | 3,870 | 3,820 | 3,835 | 102,800 |
| 2021/04/16 | 3,900 | 3,910 | 3,815 | 3,855 | 144,200 |
| 2021/04/15 | 3,925 | 3,950 | 3,870 | 3,900 | 148,500 |
| 2021/04/14 | 3,945 | 3,945 | 3,875 | 3,920 | 96,100 |
| 2021/04/13 | 3,945 | 4,000 | 3,930 | 3,930 | 124,600 |
| 2021/04/12 | 3,990 | 4,020 | 3,960 | 4,010 | 64,100 |
| 2021/04/09 | 4,020 | 4,070 | 3,970 | 3,970 | 121,000 |
| 2021/04/08 | 3,940 | 4,010 | 3,940 | 3,990 | 158,400 |
| 2021/04/07 | 3,965 | 4,005 | 3,935 | 3,960 | 159,300 |
| 2021/04/06 | 4,065 | 4,080 | 4,005 | 4,015 | 153,300 |
| 2021/04/05 | 4,100 | 4,100 | 4,055 | 4,085 | 100,100 |
| 2021/04/02 | 4,025 | 4,060 | 4,010 | 4,050 | 103,100 |
| 2021/04/01 | 4,000 | 4,080 | 4,000 | 4,035 | 189,900 |
| 2021/03/31 | 3,955 | 4,015 | 3,905 | 3,955 | 283,600 |
| 2021/03/30 | 4,110 | 4,110 | 4,010 | 4,040 | 229,800 |
| 2021/03/29 | 4,165 | 4,190 | 4,065 | 4,115 | 382,000 |
| 2021/03/26 | 4,145 | 4,200 | 4,040 | 4,185 | 501,800 |
| 2021/03/25 | 3,890 | 3,910 | 3,865 | 3,865 | 133,400 |
| 2021/03/24 | 3,900 | 3,935 | 3,855 | 3,870 | 187,100 |
| 2021/03/23 | 3,995 | 3,995 | 3,935 | 3,935 | 221,000 |
| 2021/03/22 | 3,945 | 4,005 | 3,930 | 3,980 | 221,600 |
| 2021/03/19 | 3,905 | 3,950 | 3,885 | 3,930 | 280,000 |
| 2021/03/18 | 3,935 | 4,000 | 3,910 | 3,945 | 251,900 |
| 2021/03/17 | 3,800 | 3,945 | 3,775 | 3,935 | 328,000 |
| 2021/03/16 | 3,700 | 3,730 | 3,675 | 3,730 | 151,700 |
| 2021/03/15 | 3,715 | 3,735 | 3,680 | 3,720 | 125,200 |
| 2021/03/12 | 3,685 | 3,715 | 3,635 | 3,705 | 193,700 |
| 2021/03/11 | 3,600 | 3,730 | 3,600 | 3,725 | 260,500 |
| 2021/03/10 | 3,530 | 3,625 | 3,525 | 3,600 | 175,700 |
| 2021/03/09 | 3,510 | 3,520 | 3,470 | 3,510 | 117,500 |
| 2021/03/08 | 3,500 | 3,515 | 3,435 | 3,465 | 121,400 |
| 2021/03/05 | 3,430 | 3,480 | 3,410 | 3,480 | 162,200 |
| 2021/03/04 | 3,420 | 3,430 | 3,390 | 3,430 | 96,100 |
| 2021/03/03 | 3,420 | 3,445 | 3,365 | 3,420 | 160,000 |
| 2021/03/02 | 3,405 | 3,415 | 3,365 | 3,415 | 147,800 |
| 2021/03/01 | 3,400 | 3,405 | 3,330 | 3,355 | 94,400 |
| 2021/02/26 | 3,395 | 3,415 | 3,340 | 3,345 | 184,300 |
| 2021/02/25 | 3,435 | 3,440 | 3,375 | 3,395 | 130,100 |
| 2021/02/24 | 3,410 | 3,420 | 3,370 | 3,380 | 119,700 |
| 2021/02/22 | 3,475 | 3,480 | 3,420 | 3,435 | 114,200 |
| 2021/02/19 | 3,470 | 3,490 | 3,390 | 3,405 | 133,500 |
| 2021/02/18 | 3,460 | 3,530 | 3,430 | 3,520 | 165,800 |
| 2021/02/17 | 3,500 | 3,505 | 3,420 | 3,425 | 147,300 |
| 2021/02/16 | 3,440 | 3,540 | 3,420 | 3,525 | 170,900 |
| 2021/02/15 | 3,420 | 3,475 | 3,395 | 3,455 | 169,800 |
| 2021/02/12 | 3,425 | 3,430 | 3,385 | 3,400 | 217,100 |
| 2021/02/10 | 3,365 | 3,395 | 3,335 | 3,370 | 215,600 |
| 2021/02/09 | 3,505 | 3,510 | 3,365 | 3,400 | 309,900 |
| 2021/02/08 | 3,560 | 3,560 | 3,345 | 3,515 | 432,900 |
| 2021/02/05 | 3,500 | 3,595 | 3,475 | 3,565 | 272,800 |
| 2021/02/04 | 3,470 | 3,500 | 3,460 | 3,465 | 89,500 |
| 2021/02/03 | 3,420 | 3,485 | 3,420 | 3,470 | 93,600 |
| 2021/02/02 | 3,390 | 3,415 | 3,370 | 3,415 | 115,100 |
| 2021/02/01 | 3,395 | 3,425 | 3,395 | 3,410 | 135,100 |
| 2021/01/29 | 3,420 | 3,490 | 3,400 | 3,405 | 179,600 |
| 2021/01/28 | 3,410 | 3,470 | 3,395 | 3,455 | 561,800 |
| 2021/01/27 | 3,405 | 3,465 | 3,405 | 3,420 | 153,400 |
| 2021/01/26 | 3,390 | 3,430 | 3,370 | 3,370 | 144,100 |
| 2021/01/25 | 3,375 | 3,410 | 3,360 | 3,395 | 174,000 |
| 2021/01/22 | 3,390 | 3,390 | 3,330 | 3,345 | 141,700 |
| 2021/01/21 | 3,435 | 3,480 | 3,420 | 3,460 | 157,800 |
| 2021/01/20 | 3,360 | 3,410 | 3,340 | 3,405 | 123,600 |
| 2021/01/19 | 3,355 | 3,360 | 3,315 | 3,345 | 120,800 |
| 2021/01/18 | 3,475 | 3,505 | 3,345 | 3,355 | 156,300 |
| 2021/01/15 | 3,455 | 3,480 | 3,435 | 3,445 | 204,200 |
| 2021/01/14 | 3,355 | 3,415 | 3,335 | 3,405 | 210,400 |
| 2021/01/13 | 3,330 | 3,380 | 3,330 | 3,375 | 191,800 |
| 2021/01/12 | 3,285 | 3,355 | 3,275 | 3,345 | 186,000 |
| 2021/01/08 | 3,235 | 3,305 | 3,230 | 3,300 | 176,400 |
| 2021/01/07 | 3,200 | 3,240 | 3,185 | 3,220 | 206,500 |
| 2021/01/06 | 3,125 | 3,185 | 3,125 | 3,135 | 106,800 |
| 2021/01/05 | 3,060 | 3,115 | 3,060 | 3,110 | 108,000 |
| 2021/01/04 | 3,130 | 3,135 | 3,075 | 3,095 | 111,100 |