[4540 東証1部] ツムラ 日足 時系列データ

[4540 東証1部] ツムラ (医薬品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-184020.004030.003965.003985.00243500970068500
2017-08-174085.004095.004030.004070.00202600823217500
2017-08-164055.004080.003945.004075.005790002330259000
2017-08-154115.004125.004080.004090.00210500862958000
2017-08-144060.004105.004040.004045.004627001879008500
2017-08-104085.004100.004025.004060.003732001514708000
2017-08-094150.004155.004075.004100.003766001545468500
2017-08-084170.004185.004100.004120.003343001380739000
2017-08-074190.004195.004155.004165.002585001077020500
2017-08-044030.004190.004010.004165.005155002127657500
2017-08-034310.004340.004285.004310.004949002133916000
2017-08-024330.004345.004300.004300.003110001344926500
2017-08-014315.004345.004295.004335.002601001124102500
2017-07-314315.004345.004295.004295.003091001332766500
2017-07-284315.004335.004300.004315.00159400687635500
2017-07-274360.004385.004340.004340.00190600830520500
2017-07-264360.004380.004345.004365.00133600582434500
2017-07-254405.004405.004360.004365.00193600846728500
2017-07-244430.004435.004400.004405.00132100582947000
2017-07-214490.004490.004435.004440.00205400914824000
2017-07-204480.004515.004475.004490.00206700929012000
2017-07-194465.004510.004445.004480.002232001000348000
2017-07-184420.004475.004410.004470.003142001396619500
2017-07-144400.004435.004360.004405.003600001586131500
2017-07-134420.004440.004405.004405.00223200986191000
2017-07-124420.004435.004395.004410.00204100901511500
2017-07-114420.004470.004410.004450.00137800612260500
2017-07-104400.004450.004375.004420.002939001296876500
2017-07-074425.004470.004380.004395.003326001465426000
2017-07-064445.004455.004410.004445.003179001410300000
2017-07-054465.004465.004395.004445.00219600972710500
2017-07-044540.004540.004435.004465.003111001389257500
2017-07-034525.004585.004515.004530.002625001191372500
2017-06-304520.004575.004505.004560.003184001446716500
2017-06-294545.004565.004515.004550.002373001077282000
2017-06-284560.004565.004500.004505.002379001077017000
2017-06-274625.004640.004565.004595.002292001051860500
2017-06-264570.004625.004570.004620.002283001052306000
2017-06-234615.004615.004535.004565.004127001883468500
2017-06-224665.004665.004590.004610.005421002502918500
2017-06-214625.004680.004605.004635.003698001716469500
2017-06-204650.004660.004580.004625.005513002548493500
2017-06-194645.004745.004635.004645.005249002449371500
2017-06-164640.004650.004580.004615.004792002209019500
2017-06-154540.004665.004535.004650.006739003115060000
2017-06-144465.004680.004460.004630.0011126005136522000
2017-06-134215.004295.004200.004285.003916001668395500
2017-06-124150.004245.004105.004225.004194001760466000
2017-06-094165.004170.004110.004140.004437001837768500
2017-06-084155.004200.004125.004190.004962002074598000
2017-06-074140.004155.004110.004140.00209100865586000
2017-06-064150.004170.004125.004140.00200400830474500
2017-06-054140.004195.004090.004175.003456001434496000
2017-06-024165.004180.004115.004145.003278001361204000
2017-06-014075.004190.004070.004170.003979001649707500
2017-05-313985.004055.003980.004045.003810001536947000
2017-05-304000.004030.003980.004010.00176600707930500
2017-05-294030.004030.003975.004000.00208100831986500
2017-05-263985.004055.003985.004005.003559001427535000
2017-05-253970.003980.003945.003955.002940001163912000
2017-05-244035.004035.003975.003980.003647001459342000
2017-05-234000.004045.003980.004035.004787001925148500
2017-05-224000.004025.003955.004020.002999001200860000
2017-05-194050.004075.004030.004050.002480001003983500
2017-05-184095.004145.004050.004100.004392001795608500
2017-05-174000.004065.003980.004065.00202500817231500
2017-05-163970.004000.003940.003995.003652001450550500
2017-05-153945.003985.003935.003985.002522001001228000
2017-05-123865.004025.003865.004000.006590002617605500
2017-05-113835.003855.003810.003820.00229000877312000
2017-05-103820.003835.003785.003835.00187000713997000
2017-05-093750.003815.003750.003810.00222800845585500
2017-05-083685.003765.003680.003765.004175001557218500
2017-05-023610.003645.003600.003640.00155100562902000
2017-05-013605.003610.003560.003605.00165100593219500
2017-04-283595.003610.003570.003605.00151500544556500
2017-04-273600.003620.003575.003590.00253600911217000
2017-04-263565.003590.003545.003575.00182100650037500
2017-04-253525.003550.003490.003525.00174400614168500
2017-04-243525.003545.003495.003535.00181500639818000
2017-04-213440.003485.003420.003475.00235500814862500
2017-04-203400.003420.003355.003405.00166000563442000
2017-04-193385.003450.003385.003430.00213600732261000
2017-04-183370.003410.003340.003385.00215800729034000
2017-04-173335.003395.003335.003390.00178800603101500
2017-04-143425.003425.003340.003345.00110200371981000
2017-04-133420.003425.003385.003425.00186200635858000
2017-04-123395.003430.003385.003430.00208600711910500
2017-04-113430.003465.003410.003460.00250000861121000
2017-04-103490.003505.003440.003460.00228100789521000
2017-04-073490.003505.003455.003470.00214200746025500
2017-04-063535.003535.003440.003455.003291001142658500
2017-04-053540.003580.003535.003560.00217300773822500
2017-04-043495.003565.003495.003545.00241100852405000
2017-04-033520.003535.003485.003510.00156400549345000
2017-03-313570.003580.003490.003490.00200200704301000
2017-03-303560.003585.003530.003540.00169600602607500
2017-03-293630.003635.003570.003580.00248500892714500
2017-03-283570.003615.003550.003600.002846001021780000
2017-03-273485.003530.003475.003505.00212500744359500
2017-03-243480.003525.003475.003495.00191400668980000
2017-03-233475.003505.003455.003485.00260400905482000
2017-03-223415.003480.003410.003460.00267200924018500
2017-03-213490.003510.003465.003485.00205000714339500
2017-03-173490.003495.003435.003480.00223200774744500
2017-03-163475.003535.003470.003525.00282200991186500
2017-03-153450.003510.003445.003495.00251600878019500
2017-03-143470.003500.003445.003460.00187700649990000
2017-03-133435.003465.003430.003455.00190000656216000
2017-03-103425.003450.003420.003430.00202800695503000
2017-03-093400.003400.003360.003375.00132600447374000
2017-03-083395.003395.003360.003380.00196400663171500
2017-03-073405.003410.003385.003395.00194800661363500
2017-03-063415.003430.003390.003415.00240800821597500
2017-03-033430.003455.003395.003415.00182000621401000
2017-03-023415.003440.003400.003435.00259100886726500
2017-03-013360.003395.003350.003375.00277200934001000
2017-02-283350.003375.003325.003330.003757001258481500
2017-02-273350.003350.003280.003315.005091001684944000
2017-02-243440.003450.003380.003395.00271600925627000
2017-02-233410.003460.003400.003455.003094001065695500
2017-02-223400.003410.003370.003410.00213700725807500
2017-02-213400.003440.003380.003405.00206200701858500
2017-02-203340.003395.003325.003390.00245800828348500
2017-02-173330.003355.003315.003340.00199600665811500
2017-02-163340.003380.003330.003345.003071001029188000
2017-02-153305.003310.003275.003300.00207500684086000
2017-02-143300.003300.003260.003260.00277900909939000
2017-02-133310.003325.003280.003300.00288600952643500
2017-02-103245.003310.003210.003300.003601001182286500
2017-02-093190.003210.003155.003205.00277200885350000
2017-02-083180.003210.003110.003210.006183001963858500
2017-02-073255.003310.003245.003300.00249600820020500
2017-02-063310.003315.003285.003315.00174800577379000
2017-02-033305.003325.003280.003310.00163600541127500
2017-02-023300.003315.003265.003300.00271600895660000
2017-02-013245.003285.003215.003275.00166000542098500
2017-01-313265.003290.003255.003270.00157200514102000
2017-01-303275.003280.003235.003280.00127700416805500
2017-01-273270.003285.003250.003255.00115900378418000
2017-01-263255.003270.003230.003260.00173200563803000
2017-01-253255.003255.003205.003215.00154000496001500
2017-01-243220.003260.003220.003250.00213100690995500
2017-01-233240.003275.003220.003250.00134300436619500
2017-01-203260.003325.003245.003305.00205400679095000
2017-01-193280.003285.003240.003265.00178600583147000
2017-01-183275.003290.003235.003260.00186200607252500
2017-01-173310.003315.003250.003275.00225600738862000
2017-01-163235.003295.003235.003280.00241200790284000
2017-01-133230.003280.003225.003275.00148800484551000
2017-01-123270.003280.003200.003235.00255700825187000
2017-01-113295.003300.003270.003285.00128200421256500
2017-01-103340.003345.003275.003280.004143001365828000
2017-01-063300.003315.003260.003315.003215001059827500
2017-01-053275.003320.003260.003315.00203800673574500
2017-01-043285.003320.003255.003285.003097001018447500
2016-12-303190.003235.003185.003220.00223800718936500
2016-12-293245.003250.003180.003200.00184900592559000
2016-12-283260.003275.003245.003245.00125500408736500
2016-12-273285.003310.003235.003250.00230500753033000
2016-12-263190.003295.003170.003280.006516002115577000
2016-12-223170.003175.003060.003090.004778001480669000
2016-12-213215.003230.003180.003190.00198600636077500
2016-12-203215.003240.003205.003225.00244700789200500
2016-12-193170.003205.003160.003200.00243700777948000
2016-12-163150.003195.003150.003175.00234200743068500
2016-12-153140.003150.003100.003135.00233200729606000
2016-12-143100.003155.003080.003120.005093001593489500
2016-12-133055.003070.003030.003055.004441001356431000
2016-12-123130.003140.003070.003085.004850001500514000
2016-12-093010.003055.002978.003045.006289001901887000
2016-12-083025.003025.002997.003015.004454001341288600
2016-12-073050.003065.003025.003025.00212800646295500
2016-12-063085.003100.003045.003050.003303001010905500
2016-12-053075.003120.003045.003075.00324600998229500
2016-12-023040.003080.003015.003065.005121001562516500
2016-12-013100.003100.003030.003060.004469001367315000
2016-11-303115.003125.003090.003095.00291800905107000
2016-11-293135.003155.003115.003125.003573001119495500
2016-11-283130.003140.003090.003130.004934001542540500
2016-11-253135.003155.003115.003150.003871001214206000
2016-11-243180.003180.003075.003135.006754002105213000
2016-11-223235.003235.003180.003215.005594001789600500
2016-11-213265.003280.003200.003265.003712001206377000
2016-11-183310.003310.003225.003280.003922001283270000
2016-11-173310.003335.003285.003320.00276800918378000
2016-11-163270.003335.003250.003315.003349001106543000
2016-11-153285.003290.003225.003245.003080001000470500
2016-11-143220.003260.003215.003240.00266700864564000
2016-11-113200.003275.003195.003210.003948001273440000
2016-11-103035.003220.003025.003205.005197001643023000
2016-11-093020.003085.002926.003000.003898001172729900
2016-11-083055.003070.003025.003025.00232000704744000
2016-11-073040.003060.002999.003030.00262700795482100
2016-11-042993.003035.002967.003030.00305900919673200
2016-11-023025.003030.002994.003020.00303700915572900
2016-11-012986.003045.002967.003035.00323100977434800
2016-10-312970.002996.002951.002986.00228200680324400
2016-10-283015.003020.002993.003010.006232001873919300
2016-10-272986.003025.002963.003020.004136001241087800
2016-10-262981.003030.002981.003025.003327001001689100
2016-10-252993.003030.002978.002981.004421001322654400
2016-10-242956.002987.002938.002984.00285800849847100
2016-10-212981.002987.002956.002963.003509001041282700
2016-10-202952.002994.002948.002987.005618001672457700
2016-10-192952.002979.002937.002969.004079001208214200
2016-10-182941.002971.002935.002971.003832001134049800
2016-10-172932.002948.002916.002939.005027001473040900
2016-10-142958.002972.002946.002960.003438001016943700
2016-10-132933.002977.002930.002958.004117001217021900
2016-10-122916.002954.002903.002933.003416001004174500
2016-10-112913.002958.002904.002947.00301900887467900
2016-10-072888.002918.002886.002910.00235000682762500
2016-10-062962.002968.002886.002910.003843001118313500
2016-10-052948.002969.002935.002961.003981001177409000
2016-10-042899.002929.002882.002926.00311800907574100
2016-10-032867.002899.002856.002882.00317000912675900
2016-09-302861.002877.002825.002865.00286000817061800
2016-09-292905.002914.002870.002905.00318000922133300
2016-09-282930.002937.002893.002909.00264500769316700
2016-09-272881.002962.002866.002962.00328200957266400
2016-09-262950.002957.002930.002931.00218400642216600
2016-09-232887.002944.002856.002942.003896001137580100
2016-09-212836.002922.002827.002917.003618001044357900
2016-09-202816.002850.002787.002845.00226900642126300
2016-09-162841.002847.002814.002838.00224300635844500
2016-09-152790.002858.002788.002841.00299500849908400
2016-09-142829.002838.002802.002817.00219800619640600
2016-09-132795.002887.002791.002831.004014001139476400
2016-09-122786.002802.002759.002767.00189300525674100
2016-09-092817.002836.002782.002810.00295000828080900
2016-09-082803.002816.002767.002811.00262000732829800
2016-09-072789.002820.002771.002797.00265900741945400
2016-09-062742.002769.002730.002766.00268200738062500
2016-09-052741.002749.002707.002736.00170200464134700
2016-09-022717.002750.002706.002730.00293300798472200
2016-09-012714.002752.002683.002749.00293900802531300
2016-08-312753.002753.002675.002724.00303700820651800
2016-08-302760.002763.002716.002755.00202500555101100
2016-08-292805.002805.002740.002749.00278400768427500
2016-08-262810.002810.002771.002776.00150000417876000
2016-08-252848.002848.002805.002829.00202800572722100
2016-08-242840.002876.002805.002868.00325400927833400
2016-08-232778.002820.002768.002804.003911001090550400
2016-08-222794.002816.002770.002812.00207400580210000
2016-08-192803.002814.002781.002811.00184700517014800
2016-08-182811.002838.002789.002813.00221300623655800
2016-08-172876.002877.002829.002841.00260200739684500
2016-08-162949.002949.002876.002896.00283300822294300
2016-08-152975.002975.002929.002953.00161000475552100

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog