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 |
|---|---|---|---|---|---|
| 2022/12/30 | 2,918 | 2,928 | 2,898 | 2,898 | 120,700 |
| 2022/12/29 | 2,877 | 2,915 | 2,853 | 2,915 | 134,600 |
| 2022/12/28 | 2,882 | 2,895 | 2,865 | 2,881 | 110,000 |
| 2022/12/27 | 2,908 | 2,924 | 2,890 | 2,890 | 95,200 |
| 2022/12/26 | 2,941 | 2,941 | 2,901 | 2,901 | 81,900 |
| 2022/12/23 | 2,929 | 2,938 | 2,911 | 2,930 | 97,000 |
| 2022/12/22 | 2,957 | 2,957 | 2,918 | 2,947 | 149,700 |
| 2022/12/21 | 2,942 | 2,985 | 2,931 | 2,958 | 124,400 |
| 2022/12/20 | 3,020 | 3,025 | 2,930 | 2,960 | 151,100 |
| 2022/12/19 | 2,980 | 3,020 | 2,975 | 3,010 | 148,000 |
| 2022/12/16 | 3,000 | 3,040 | 2,985 | 3,010 | 231,300 |
| 2022/12/15 | 2,999 | 3,035 | 2,990 | 3,010 | 84,300 |
| 2022/12/14 | 2,998 | 3,015 | 2,985 | 3,005 | 118,100 |
| 2022/12/13 | 2,979 | 2,990 | 2,971 | 2,978 | 149,900 |
| 2022/12/12 | 2,960 | 3,000 | 2,949 | 2,964 | 212,400 |
| 2022/12/09 | 2,930 | 2,974 | 2,922 | 2,966 | 152,700 |
| 2022/12/08 | 2,952 | 2,964 | 2,934 | 2,956 | 112,900 |
| 2022/12/07 | 2,920 | 2,954 | 2,910 | 2,939 | 109,900 |
| 2022/12/06 | 2,927 | 2,947 | 2,918 | 2,947 | 132,000 |
| 2022/12/05 | 2,980 | 2,991 | 2,919 | 2,942 | 250,400 |
| 2022/12/02 | 2,965 | 2,965 | 2,912 | 2,930 | 210,600 |
| 2022/12/01 | 3,030 | 3,030 | 2,984 | 2,998 | 107,400 |
| 2022/11/30 | 3,035 | 3,035 | 2,993 | 2,999 | 141,000 |
| 2022/11/29 | 3,040 | 3,040 | 3,005 | 3,025 | 76,400 |
| 2022/11/28 | 3,090 | 3,100 | 3,050 | 3,060 | 115,500 |
| 2022/11/25 | 3,085 | 3,090 | 3,055 | 3,075 | 92,300 |
| 2022/11/24 | 3,045 | 3,080 | 3,045 | 3,060 | 101,000 |
| 2022/11/22 | 3,000 | 3,060 | 3,000 | 3,045 | 144,900 |
| 2022/11/21 | 2,965 | 2,992 | 2,958 | 2,987 | 112,000 |
| 2022/11/18 | 2,960 | 2,968 | 2,947 | 2,957 | 117,800 |
| 2022/11/17 | 2,903 | 2,959 | 2,902 | 2,948 | 104,800 |
| 2022/11/16 | 2,910 | 2,922 | 2,890 | 2,917 | 90,500 |
| 2022/11/15 | 2,934 | 2,950 | 2,913 | 2,914 | 111,400 |
| 2022/11/14 | 2,965 | 2,970 | 2,921 | 2,933 | 116,200 |
| 2022/11/11 | 2,980 | 2,985 | 2,956 | 2,966 | 182,400 |
| 2022/11/10 | 2,882 | 2,966 | 2,876 | 2,962 | 226,500 |
| 2022/11/09 | 2,882 | 2,908 | 2,880 | 2,895 | 190,400 |
| 2022/11/08 | 2,940 | 2,941 | 2,867 | 2,870 | 462,800 |
| 2022/11/07 | 2,920 | 2,950 | 2,835 | 2,924 | 385,600 |
| 2022/11/04 | 3,065 | 3,080 | 3,015 | 3,040 | 251,600 |
| 2022/11/02 | 3,080 | 3,130 | 3,055 | 3,105 | 129,700 |
| 2022/11/01 | 3,115 | 3,120 | 3,045 | 3,050 | 94,600 |
| 2022/10/31 | 3,080 | 3,115 | 3,080 | 3,105 | 136,400 |
| 2022/10/28 | 3,065 | 3,105 | 3,060 | 3,070 | 287,800 |
| 2022/10/27 | 3,130 | 3,135 | 3,080 | 3,095 | 86,300 |
| 2022/10/26 | 3,095 | 3,160 | 3,085 | 3,150 | 93,100 |
| 2022/10/25 | 3,080 | 3,090 | 3,060 | 3,070 | 71,700 |
| 2022/10/24 | 3,095 | 3,095 | 3,050 | 3,060 | 89,700 |
| 2022/10/21 | 3,080 | 3,095 | 3,045 | 3,080 | 124,700 |
| 2022/10/20 | 3,080 | 3,090 | 3,060 | 3,080 | 95,600 |
| 2022/10/19 | 3,090 | 3,125 | 3,090 | 3,100 | 65,400 |
| 2022/10/18 | 3,130 | 3,130 | 3,080 | 3,100 | 78,100 |
| 2022/10/17 | 3,100 | 3,135 | 3,080 | 3,080 | 74,400 |
| 2022/10/14 | 3,115 | 3,150 | 3,080 | 3,140 | 102,300 |
| 2022/10/13 | 3,085 | 3,085 | 3,060 | 3,080 | 87,000 |
| 2022/10/12 | 3,095 | 3,120 | 3,080 | 3,115 | 101,800 |
| 2022/10/11 | 3,090 | 3,125 | 3,075 | 3,095 | 108,900 |
| 2022/10/07 | 3,090 | 3,160 | 3,085 | 3,135 | 111,200 |
| 2022/10/06 | 3,125 | 3,155 | 3,115 | 3,125 | 197,800 |
| 2022/10/05 | 3,185 | 3,190 | 3,150 | 3,160 | 93,500 |
| 2022/10/04 | 3,125 | 3,175 | 3,120 | 3,165 | 152,800 |
| 2022/10/03 | 3,050 | 3,075 | 3,030 | 3,060 | 100,600 |
| 2022/09/30 | 3,100 | 3,125 | 3,070 | 3,085 | 137,700 |
| 2022/09/29 | 3,050 | 3,120 | 3,015 | 3,100 | 181,700 |
| 2022/09/28 | 2,975 | 3,040 | 2,975 | 3,040 | 131,900 |
| 2022/09/27 | 3,025 | 3,045 | 3,000 | 3,010 | 107,700 |
| 2022/09/26 | 2,985 | 3,010 | 2,976 | 3,005 | 201,100 |
| 2022/09/22 | 3,050 | 3,050 | 3,020 | 3,025 | 162,400 |
| 2022/09/21 | 3,065 | 3,110 | 3,060 | 3,090 | 161,100 |
| 2022/09/20 | 3,065 | 3,125 | 3,060 | 3,115 | 183,800 |
| 2022/09/16 | 3,030 | 3,060 | 3,030 | 3,040 | 180,800 |
| 2022/09/15 | 3,010 | 3,040 | 3,005 | 3,010 | 145,200 |
| 2022/09/14 | 3,090 | 3,100 | 3,055 | 3,065 | 134,600 |
| 2022/09/13 | 3,140 | 3,155 | 3,120 | 3,145 | 69,800 |
| 2022/09/12 | 3,160 | 3,170 | 3,110 | 3,130 | 135,700 |
| 2022/09/09 | 3,135 | 3,165 | 3,135 | 3,150 | 204,200 |
| 2022/09/08 | 3,160 | 3,175 | 3,130 | 3,155 | 166,000 |
| 2022/09/07 | 3,155 | 3,155 | 3,080 | 3,120 | 179,400 |
| 2022/09/06 | 3,185 | 3,220 | 3,155 | 3,180 | 87,000 |
| 2022/09/05 | 3,175 | 3,245 | 3,165 | 3,195 | 181,800 |
| 2022/09/02 | 3,160 | 3,175 | 3,135 | 3,165 | 137,900 |
| 2022/09/01 | 3,165 | 3,180 | 3,135 | 3,145 | 114,900 |
| 2022/08/31 | 3,120 | 3,195 | 3,120 | 3,195 | 168,000 |
| 2022/08/30 | 3,195 | 3,195 | 3,130 | 3,155 | 67,400 |
| 2022/08/29 | 3,130 | 3,150 | 3,115 | 3,145 | 80,100 |
| 2022/08/26 | 3,180 | 3,215 | 3,175 | 3,200 | 107,800 |
| 2022/08/25 | 3,205 | 3,225 | 3,195 | 3,215 | 131,500 |
| 2022/08/24 | 3,225 | 3,235 | 3,210 | 3,225 | 76,100 |
| 2022/08/23 | 3,230 | 3,260 | 3,210 | 3,250 | 91,600 |
| 2022/08/22 | 3,210 | 3,295 | 3,210 | 3,290 | 80,400 |
| 2022/08/19 | 3,255 | 3,280 | 3,210 | 3,215 | 159,800 |
| 2022/08/18 | 3,270 | 3,290 | 3,250 | 3,275 | 125,400 |
| 2022/08/17 | 3,250 | 3,290 | 3,240 | 3,260 | 168,900 |
| 2022/08/16 | 3,170 | 3,220 | 3,155 | 3,210 | 100,200 |
| 2022/08/15 | 3,160 | 3,200 | 3,150 | 3,200 | 74,500 |
| 2022/08/12 | 3,115 | 3,200 | 3,100 | 3,180 | 157,100 |
| 2022/08/10 | 3,060 | 3,105 | 3,050 | 3,105 | 117,000 |
| 2022/08/09 | 3,105 | 3,115 | 3,060 | 3,070 | 90,700 |
| 2022/08/08 | 3,100 | 3,115 | 3,070 | 3,100 | 89,100 |
| 2022/08/05 | 3,055 | 3,125 | 3,055 | 3,125 | 94,000 |
| 2022/08/04 | 3,130 | 3,140 | 3,050 | 3,120 | 259,100 |
| 2022/08/03 | 3,100 | 3,100 | 3,015 | 3,020 | 104,600 |
| 2022/08/02 | 3,155 | 3,160 | 3,070 | 3,070 | 119,000 |
| 2022/08/01 | 3,120 | 3,175 | 3,110 | 3,170 | 75,300 |
| 2022/07/29 | 3,205 | 3,205 | 3,110 | 3,115 | 113,300 |
| 2022/07/28 | 3,190 | 3,220 | 3,180 | 3,205 | 90,000 |
| 2022/07/27 | 3,180 | 3,205 | 3,180 | 3,190 | 64,000 |
| 2022/07/26 | 3,250 | 3,250 | 3,205 | 3,205 | 56,000 |
| 2022/07/25 | 3,245 | 3,250 | 3,220 | 3,235 | 71,500 |
| 2022/07/22 | 3,230 | 3,275 | 3,220 | 3,250 | 89,100 |
| 2022/07/21 | 3,165 | 3,240 | 3,165 | 3,230 | 77,000 |
| 2022/07/20 | 3,175 | 3,200 | 3,140 | 3,200 | 90,400 |
| 2022/07/19 | 3,180 | 3,180 | 3,115 | 3,145 | 65,500 |
| 2022/07/15 | 3,210 | 3,220 | 3,170 | 3,200 | 58,900 |
| 2022/07/14 | 3,200 | 3,220 | 3,170 | 3,205 | 64,500 |
| 2022/07/13 | 3,220 | 3,225 | 3,180 | 3,190 | 88,100 |
| 2022/07/12 | 3,215 | 3,220 | 3,165 | 3,200 | 100,400 |
| 2022/07/11 | 3,205 | 3,225 | 3,190 | 3,220 | 122,800 |
| 2022/07/08 | 3,150 | 3,195 | 3,090 | 3,160 | 127,300 |
| 2022/07/07 | 3,165 | 3,170 | 3,135 | 3,155 | 118,400 |
| 2022/07/06 | 3,085 | 3,115 | 3,080 | 3,105 | 87,100 |
| 2022/07/05 | 3,115 | 3,120 | 3,085 | 3,105 | 98,300 |
| 2022/07/04 | 3,100 | 3,130 | 3,085 | 3,120 | 139,400 |
| 2022/07/01 | 3,060 | 3,130 | 3,035 | 3,050 | 158,900 |
| 2022/06/30 | 3,065 | 3,095 | 3,030 | 3,045 | 171,700 |
| 2022/06/29 | 3,010 | 3,050 | 2,990 | 3,040 | 148,600 |
| 2022/06/28 | 2,977 | 3,020 | 2,967 | 3,020 | 118,700 |
| 2022/06/27 | 3,000 | 3,010 | 2,955 | 2,974 | 139,700 |
| 2022/06/24 | 2,994 | 2,999 | 2,972 | 2,988 | 101,400 |
| 2022/06/23 | 2,925 | 2,980 | 2,925 | 2,970 | 149,500 |
| 2022/06/22 | 2,880 | 2,926 | 2,877 | 2,911 | 147,700 |
| 2022/06/21 | 2,840 | 2,888 | 2,840 | 2,876 | 179,200 |
| 2022/06/20 | 2,866 | 2,878 | 2,833 | 2,853 | 75,000 |
| 2022/06/17 | 2,812 | 2,860 | 2,805 | 2,846 | 157,400 |
| 2022/06/16 | 2,874 | 2,876 | 2,842 | 2,849 | 85,200 |
| 2022/06/15 | 2,850 | 2,874 | 2,830 | 2,832 | 157,900 |
| 2022/06/14 | 2,840 | 2,870 | 2,836 | 2,850 | 143,700 |
| 2022/06/13 | 2,874 | 2,895 | 2,868 | 2,879 | 89,900 |
| 2022/06/10 | 2,901 | 2,907 | 2,883 | 2,886 | 164,600 |
| 2022/06/09 | 2,945 | 2,966 | 2,926 | 2,927 | 137,000 |
| 2022/06/08 | 2,934 | 2,976 | 2,932 | 2,960 | 100,700 |
| 2022/06/07 | 2,925 | 2,959 | 2,920 | 2,926 | 70,100 |
| 2022/06/06 | 2,920 | 2,935 | 2,910 | 2,922 | 90,500 |
| 2022/06/03 | 2,947 | 2,961 | 2,921 | 2,933 | 78,200 |
| 2022/06/02 | 2,996 | 2,998 | 2,937 | 2,948 | 114,300 |
| 2022/06/01 | 2,942 | 3,030 | 2,942 | 3,000 | 212,000 |
| 2022/05/31 | 2,940 | 2,985 | 2,935 | 2,939 | 218,200 |
| 2022/05/30 | 2,960 | 2,980 | 2,918 | 2,959 | 177,700 |
| 2022/05/27 | 2,913 | 2,940 | 2,907 | 2,923 | 93,400 |
| 2022/05/26 | 2,924 | 2,944 | 2,907 | 2,907 | 104,100 |
| 2022/05/25 | 2,979 | 2,989 | 2,930 | 2,930 | 97,900 |
| 2022/05/24 | 2,932 | 2,968 | 2,916 | 2,958 | 213,600 |
| 2022/05/23 | 2,896 | 2,958 | 2,896 | 2,942 | 195,700 |
| 2022/05/20 | 2,926 | 2,935 | 2,874 | 2,882 | 182,400 |
| 2022/05/19 | 2,918 | 2,971 | 2,918 | 2,940 | 125,100 |
| 2022/05/18 | 2,995 | 3,005 | 2,968 | 2,978 | 109,000 |
| 2022/05/17 | 3,020 | 3,050 | 2,991 | 2,994 | 125,100 |
| 2022/05/16 | 3,110 | 3,130 | 2,994 | 3,025 | 145,800 |
| 2022/05/13 | 3,085 | 3,145 | 3,065 | 3,075 | 132,600 |
| 2022/05/12 | 3,135 | 3,135 | 3,070 | 3,080 | 88,200 |
| 2022/05/11 | 3,185 | 3,185 | 3,095 | 3,155 | 127,600 |
| 2022/05/10 | 3,220 | 3,275 | 3,210 | 3,255 | 100,200 |
| 2022/05/09 | 3,235 | 3,260 | 3,205 | 3,220 | 90,100 |
| 2022/05/06 | 3,225 | 3,290 | 3,205 | 3,280 | 68,500 |
| 2022/05/02 | 3,190 | 3,245 | 3,160 | 3,230 | 107,800 |
| 2022/04/28 | 3,040 | 3,200 | 3,040 | 3,195 | 139,000 |
| 2022/04/27 | 3,090 | 3,090 | 3,035 | 3,045 | 120,900 |
| 2022/04/26 | 3,115 | 3,125 | 3,100 | 3,125 | 98,100 |
| 2022/04/25 | 3,105 | 3,135 | 3,095 | 3,110 | 76,400 |
| 2022/04/22 | 3,160 | 3,175 | 3,135 | 3,155 | 65,700 |
| 2022/04/21 | 3,160 | 3,190 | 3,145 | 3,165 | 88,100 |
| 2022/04/20 | 3,185 | 3,215 | 3,155 | 3,185 | 58,200 |
| 2022/04/19 | 3,140 | 3,175 | 3,140 | 3,150 | 71,900 |
| 2022/04/18 | 3,180 | 3,195 | 3,130 | 3,150 | 67,400 |
| 2022/04/15 | 3,200 | 3,235 | 3,200 | 3,225 | 55,200 |
| 2022/04/14 | 3,230 | 3,270 | 3,230 | 3,245 | 38,200 |
| 2022/04/13 | 3,200 | 3,245 | 3,195 | 3,230 | 104,700 |
| 2022/04/12 | 3,265 | 3,270 | 3,200 | 3,210 | 83,300 |
| 2022/04/11 | 3,255 | 3,305 | 3,255 | 3,290 | 69,900 |
| 2022/04/08 | 3,265 | 3,275 | 3,230 | 3,260 | 115,500 |
| 2022/04/07 | 3,160 | 3,230 | 3,155 | 3,220 | 105,900 |
| 2022/04/06 | 3,235 | 3,270 | 3,175 | 3,220 | 194,800 |
| 2022/04/05 | 3,270 | 3,280 | 3,235 | 3,250 | 72,800 |
| 2022/04/04 | 3,250 | 3,275 | 3,205 | 3,260 | 80,500 |
| 2022/04/01 | 3,190 | 3,255 | 3,150 | 3,235 | 114,800 |
| 2022/03/31 | 3,275 | 3,290 | 3,195 | 3,200 | 175,100 |
| 2022/03/30 | 3,390 | 3,415 | 3,270 | 3,320 | 149,000 |
| 2022/03/29 | 3,370 | 3,415 | 3,365 | 3,415 | 113,700 |
| 2022/03/28 | 3,425 | 3,425 | 3,370 | 3,375 | 54,500 |
| 2022/03/25 | 3,415 | 3,430 | 3,385 | 3,425 | 92,500 |
| 2022/03/24 | 3,390 | 3,415 | 3,330 | 3,370 | 103,400 |
| 2022/03/23 | 3,330 | 3,430 | 3,310 | 3,400 | 140,800 |
| 2022/03/22 | 3,350 | 3,350 | 3,280 | 3,290 | 129,000 |
| 2022/03/18 | 3,385 | 3,405 | 3,335 | 3,350 | 118,000 |
| 2022/03/17 | 3,440 | 3,445 | 3,360 | 3,385 | 122,800 |
| 2022/03/16 | 3,435 | 3,495 | 3,390 | 3,410 | 144,700 |
| 2022/03/15 | 3,360 | 3,430 | 3,360 | 3,410 | 113,300 |
| 2022/03/14 | 3,335 | 3,395 | 3,315 | 3,355 | 95,900 |
| 2022/03/11 | 3,295 | 3,355 | 3,285 | 3,320 | 154,400 |
| 2022/03/10 | 3,285 | 3,345 | 3,260 | 3,330 | 128,200 |
| 2022/03/09 | 3,165 | 3,190 | 3,110 | 3,175 | 198,700 |
| 2022/03/08 | 3,165 | 3,220 | 3,150 | 3,200 | 210,100 |
| 2022/03/07 | 3,160 | 3,200 | 3,130 | 3,175 | 103,700 |
| 2022/03/04 | 3,235 | 3,240 | 3,190 | 3,205 | 105,000 |
| 2022/03/03 | 3,175 | 3,235 | 3,160 | 3,210 | 85,100 |
| 2022/03/02 | 3,175 | 3,200 | 3,130 | 3,135 | 89,200 |
| 2022/03/01 | 3,190 | 3,220 | 3,175 | 3,190 | 106,100 |
| 2022/02/28 | 3,110 | 3,200 | 3,110 | 3,190 | 118,600 |
| 2022/02/25 | 3,110 | 3,135 | 3,065 | 3,085 | 130,400 |
| 2022/02/24 | 3,085 | 3,150 | 3,070 | 3,145 | 109,600 |
| 2022/02/22 | 3,175 | 3,175 | 3,145 | 3,155 | 71,500 |
| 2022/02/21 | 3,195 | 3,215 | 3,175 | 3,195 | 71,000 |
| 2022/02/18 | 3,240 | 3,270 | 3,225 | 3,250 | 66,600 |
| 2022/02/17 | 3,310 | 3,310 | 3,245 | 3,260 | 61,600 |
| 2022/02/16 | 3,270 | 3,330 | 3,255 | 3,320 | 118,600 |
| 2022/02/15 | 3,255 | 3,290 | 3,240 | 3,270 | 88,700 |
| 2022/02/14 | 3,250 | 3,290 | 3,220 | 3,280 | 87,100 |
| 2022/02/10 | 3,340 | 3,370 | 3,310 | 3,335 | 109,000 |
| 2022/02/09 | 3,345 | 3,345 | 3,295 | 3,320 | 71,600 |
| 2022/02/08 | 3,360 | 3,425 | 3,325 | 3,340 | 66,100 |
| 2022/02/07 | 3,200 | 3,390 | 3,190 | 3,360 | 170,200 |
| 2022/02/04 | 3,235 | 3,280 | 3,195 | 3,255 | 105,600 |
| 2022/02/03 | 3,185 | 3,265 | 3,185 | 3,235 | 115,700 |
| 2022/02/02 | 3,190 | 3,250 | 3,180 | 3,245 | 100,600 |
| 2022/02/01 | 3,215 | 3,260 | 3,205 | 3,215 | 56,900 |
| 2022/01/31 | 3,185 | 3,255 | 3,185 | 3,245 | 57,400 |
| 2022/01/28 | 3,215 | 3,270 | 3,215 | 3,255 | 76,000 |
| 2022/01/27 | 3,290 | 3,305 | 3,155 | 3,190 | 139,100 |
| 2022/01/26 | 3,330 | 3,335 | 3,295 | 3,295 | 47,300 |
| 2022/01/25 | 3,360 | 3,360 | 3,245 | 3,320 | 94,100 |
| 2022/01/24 | 3,300 | 3,380 | 3,295 | 3,375 | 73,000 |
| 2022/01/21 | 3,315 | 3,330 | 3,255 | 3,285 | 99,100 |
| 2022/01/20 | 3,245 | 3,325 | 3,245 | 3,295 | 53,500 |
| 2022/01/19 | 3,345 | 3,375 | 3,255 | 3,270 | 101,200 |
| 2022/01/18 | 3,375 | 3,390 | 3,345 | 3,350 | 48,600 |
| 2022/01/17 | 3,320 | 3,385 | 3,320 | 3,355 | 39,400 |
| 2022/01/14 | 3,350 | 3,380 | 3,320 | 3,365 | 87,600 |
| 2022/01/13 | 3,420 | 3,425 | 3,380 | 3,380 | 36,600 |
| 2022/01/12 | 3,390 | 3,450 | 3,385 | 3,420 | 68,200 |
| 2022/01/11 | 3,325 | 3,370 | 3,305 | 3,360 | 76,800 |
| 2022/01/07 | 3,365 | 3,380 | 3,290 | 3,295 | 105,300 |
| 2022/01/06 | 3,375 | 3,410 | 3,365 | 3,365 | 57,000 |
| 2022/01/05 | 3,410 | 3,435 | 3,385 | 3,415 | 91,100 |
| 2022/01/04 | 3,295 | 3,415 | 3,295 | 3,400 | 167,600 |