[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 
2017-04-283595.003610.003570.003605.00151500544556500
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
2016-08-122957.003010.002950.003005.00210900629326400
2016-08-102990.002990.002925.002935.003788001114986900
2016-08-093000.003030.002957.003025.004328001296618500
2016-08-083050.003065.002990.003030.004966001497669100
2016-08-052970.003075.002955.003015.009042002718046200
2016-08-042767.002770.002685.002710.00315200853967900
2016-08-032800.002802.002752.002767.00198900551597300
2016-08-022885.002916.002866.002868.00125400362155400
2016-08-012887.002945.002843.002918.00230100668381300
2016-07-292897.002924.002800.002910.00284000821507600
2016-07-282868.002904.002846.002857.00207600594191500
2016-07-272880.002903.002842.002862.00120300344782400
2016-07-262860.002873.002819.002865.00200400571633300
2016-07-252890.002895.002834.002851.00168600482651000
2016-07-222842.002892.002836.002889.00150400432304300
2016-07-212896.002896.002842.002864.00141300403512600
2016-07-202840.002867.002822.002852.00226300643768000
2016-07-192741.002843.002726.002843.004464001251595600
2016-07-152905.002905.002789.002793.00337300950870800
2016-07-142883.002923.002866.002909.00218900635565000
2016-07-132912.002954.002876.002888.00239900697821800
2016-07-122918.002937.002853.002853.00284300819277400
2016-07-112820.002915.002820.002884.00322000924968500
2016-07-082828.002879.002778.002779.00236300663619700
2016-07-072817.002849.002798.002827.00252200712608500
2016-07-062792.002815.002758.002811.00184700515791200
2016-07-052830.002847.002803.002841.00141000399769800
2016-07-042801.002864.002794.002831.00288000816326900
2016-07-012772.002819.002753.002817.00196600550637800
2016-06-302825.002839.002766.002771.00302500841971100
2016-06-292830.002846.002742.002801.005663001581304800
2016-06-282759.002870.002757.002823.005248001485376200
2016-06-272670.002780.002635.002768.005172001417511900
2016-06-242696.002713.002525.002574.005948001546525900
2016-06-232676.002708.002655.002683.00256700687608600
2016-06-222622.002664.002601.002648.00304800804961300
2016-06-212560.002627.002536.002622.00205200532482500
2016-06-202567.002586.002549.002572.00285600733778800
2016-06-172626.002630.002538.002540.006598001693312100
2016-06-162644.002645.002584.002595.00353400923594900
2016-06-152663.002694.002611.002670.004428001178260500
2016-06-142753.002757.002682.002700.00322100871715600
2016-06-132804.002813.002764.002769.00278500774354100
2016-06-102838.002875.002827.002848.004978001418286900
2016-06-092760.002818.002743.002813.004046001132595600
2016-06-082731.002761.002725.002760.00253100695508300
2016-06-072708.002726.002690.002718.00339900921846100
2016-06-062697.002733.002680.002729.00225000609726400
2016-06-032706.002735.002694.002725.00325000882320900
2016-06-022653.002728.002638.002706.008101002185814800
2016-06-012614.002683.002610.002638.005082001344490600
2016-05-312597.002626.002564.002615.00324200845143800
2016-05-302570.002591.002536.002583.00277200713218800
2016-05-272490.002546.002485.002541.003995001009415300
2016-05-262565.002568.002473.002485.009213002313651200
2016-05-252700.002700.002637.002637.00345900918888900
2016-05-242633.002675.002633.002652.00308700819192800
2016-05-232601.002641.002600.002632.00307700807739200
2016-05-202555.002635.002555.002595.006417001671966000
2016-05-192482.002548.002482.002540.006608001670438900
2016-05-182475.002516.002462.002488.006507001620974500
2016-05-172460.002499.002452.002479.007895001951842200
2016-05-162456.002460.002413.002418.007443001808436100
2016-05-132491.002492.002410.002467.0014392003515333800
2016-05-122792.002825.002755.002774.003791001054846100
2016-05-112900.002901.002833.002864.00200100572202700
2016-05-102798.002898.002789.002886.00305700875914400
2016-05-092785.002816.002768.002795.00152800427443500
2016-05-062755.002784.002731.002771.00329000908733600
2016-05-022709.002758.002703.002752.00165700453649000
2016-04-282914.002930.002809.002828.00254100724109800
2016-04-272934.002966.002887.002903.00166000484040400
2016-04-262896.002932.002878.002913.00169200491835400
2016-04-252935.002935.002881.002895.00200200580560300
2016-04-222926.002935.002889.002923.00265400771572800

   ※ 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