2737 (株)トーメンデバイスの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,056	2,059	2,034	2,049	2,500	2,049
2016-12-29	2,040	2,064	2,040	2,056	4,200	2,056
2016-12-28	2,013	2,063	2,013	2,058	4,100	2,058
2016-12-27	2,025	2,040	2,020	2,034	1,400	2,034
2016-12-26	2,035	2,050	1,977	2,025	6,700	2,025
2016-12-22	2,037	2,056	2,017	2,029	2,200	2,029
2016-12-21	2,012	2,050	2,012	2,037	3,300	2,037
2016-12-20	2,059	2,060	1,968	2,050	4,900	2,050
2016-12-19	2,035	2,066	2,011	2,064	3,300	2,064
2016-12-16	2,066	2,073	2,051	2,066	4,000	2,066
2016-12-15	2,062	2,072	2,058	2,066	2,500	2,066
2016-12-14	2,062	2,062	2,008	2,052	1,800	2,052
2016-12-13	2,048	2,067	2,033	2,062	2,700	2,062
2016-12-12	2,020	2,050	2,020	2,049	2,300	2,049
2016-12-09	2,030	2,063	2,030	2,045	5,800	2,045
2016-12-08	2,025	2,027	2,012	2,026	2,500	2,026
2016-12-07	2,012	2,026	2,010	2,019	3,200	2,019
2016-12-06	2,012	2,026	2,011	2,012	3,300	2,012
2016-12-05	2,012	2,036	1,990	2,012	5,500	2,012
2016-12-02	2,042	2,042	2,001	2,012	3,700	2,012
2016-12-01	2,065	2,067	2,031	2,042	5,200	2,042
2016-11-30	2,047	2,064	2,019	2,058	6,800	2,058
2016-11-29	2,034	2,045	2,009	2,045	4,200	2,045
2016-11-28	2,001	2,036	2,001	2,034	6,400	2,034
2016-11-25	2,028	2,035	2,015	2,029	5,500	2,029
2016-11-24	2,023	2,036	2,011	2,018	7,700	2,018
2016-11-22	1,996	2,050	1,996	2,023	10,100	2,023
2016-11-21	1,988	2,005	1,987	1,996	7,500	1,996
2016-11-18	1,980	1,980	1,960	1,971	5,600	1,971
2016-11-17	1,969	1,969	1,943	1,958	8,800	1,958
2016-11-16	1,971	1,980	1,945	1,969	6,500	1,969
2016-11-15	1,983	1,983	1,929	1,948	3,600	1,948
2016-11-14	1,962	2,000	1,962	1,974	8,100	1,974
2016-11-11	1,962	1,967	1,935	1,942	5,100	1,942
2016-11-10	1,929	1,953	1,916	1,942	5,200	1,942
2016-11-09	1,997	1,997	1,880	1,889	12,900	1,889
2016-11-08	1,964	1,984	1,961	1,984	2,700	1,984
2016-11-07	1,980	1,999	1,963	1,991	2,800	1,991
2016-11-04	1,977	1,989	1,966	1,983	8,700	1,983
2016-11-02	2,013	2,013	1,974	1,977	5,800	1,977
2016-11-01	1,952	2,010	1,939	2,008	8,900	2,008
2016-10-31	1,984	1,991	1,929	1,951	25,000	1,951
2016-10-28	2,130	2,131	1,988	2,038	25,300	2,038
2016-10-27	2,070	2,190	2,020	2,146	38,700	2,146
2016-10-26	2,032	2,050	2,018	2,050	8,400	2,050
2016-10-25	1,998	2,034	1,998	2,034	15,700	2,034
2016-10-24	1,998	2,020	1,985	1,993	9,700	1,993
2016-10-21	1,930	1,994	1,919	1,988	17,700	1,988
2016-10-20	1,900	1,914	1,891	1,914	14,200	1,914
2016-10-19	1,885	1,901	1,885	1,890	11,200	1,890
2016-10-17	1,836	1,854	1,836	1,854	9,500	1,854
2016-10-13	1,864	1,867	1,821	1,838	4,800	1,838
2016-10-12	1,855	1,855	1,802	1,824	9,000	1,824
2016-10-11	1,892	1,892	1,861	1,874	6,900	1,874
2016-10-07	1,870	1,898	1,870	1,898	3,000	1,898
2016-10-06	1,900	1,900	1,888	1,891	4,300	1,891
2016-10-05	1,890	1,898	1,888	1,897	12,300	1,897
2016-10-04	1,879	1,884	1,875	1,883	7,400	1,883
2016-10-03	1,876	1,876	1,859	1,868	3,500	1,868
2016-09-30	1,878	1,878	1,851	1,867	4,800	1,867
2016-09-29	1,870	1,876	1,855	1,876	5,400	1,876
2016-09-28	1,847	1,865	1,840	1,865	25,600	1,865
2016-09-27	1,871	1,895	1,855	1,855	23,400	1,855
2016-09-26	1,899	1,899	1,871	1,891	25,900	1,891
2016-09-23	1,894	1,898	1,880	1,887	12,800	1,887
2016-09-21	1,880	1,894	1,877	1,890	14,400	1,890
2016-09-20	1,878	1,890	1,878	1,878	18,500	1,878
2016-09-16	1,890	1,890	1,868	1,875	1,600	1,875
2016-09-15	1,894	1,894	1,875	1,875	4,000	1,875
2016-09-14	1,876	1,880	1,869	1,877	10,100	1,877
2016-09-13	1,857	1,876	1,857	1,874	7,300	1,874
2016-09-12	1,861	1,861	1,855	1,857	4,000	1,857
2016-09-09	1,869	1,873	1,865	1,869	16,800	1,869
2016-09-08	1,864	1,870	1,863	1,865	2,800	1,865
2016-09-07	1,851	1,864	1,847	1,859	3,800	1,859
2016-09-06	1,858	1,858	1,850	1,851	1,000	1,851
2016-09-05	1,840	1,856	1,837	1,839	2,100	1,839
2016-09-02	1,855	1,859	1,835	1,836	2,100	1,836
2016-09-01	1,829	1,845	1,829	1,840	1,200	1,840
2016-08-31	1,848	1,849	1,840	1,843	1,500	1,843
2016-08-30	1,856	1,856	1,827	1,829	1,900	1,829
2016-08-29	1,832	1,850	1,829	1,845	2,200	1,845
2016-08-26	1,826	1,830	1,820	1,828	1,900	1,828
2016-08-25	1,819	1,829	1,798	1,827	4,200	1,827
2016-08-24	1,809	1,818	1,795	1,796	1,600	1,796
2016-08-23	1,805	1,806	1,793	1,800	1,400	1,800
2016-08-22	1,807	1,813	1,790	1,798	900	1,798
2016-08-19	1,790	1,800	1,789	1,789	1,800	1,789
2016-08-18	1,801	1,802	1,797	1,797	3,200	1,797
2016-08-17	1,804	1,810	1,801	1,803	3,000	1,803
2016-08-16	1,809	1,811	1,804	1,804	2,200	1,804
2016-08-15	1,805	1,812	1,805	1,807	1,300	1,807
2016-08-12	1,801	1,808	1,800	1,801	2,200	1,801
2016-08-10	1,795	1,800	1,790	1,800	1,900	1,800
2016-08-09	1,784	1,797	1,783	1,795	1,300	1,795
2016-08-08	1,784	1,800	1,784	1,795	1,500	1,795
2016-08-05	1,793	1,793	1,786	1,787	1,800	1,787
2016-08-04	1,781	1,823	1,781	1,810	2,100	1,810
2016-08-03	1,791	1,797	1,772	1,782	4,600	1,782
2016-08-02	1,800	1,801	1,788	1,791	5,200	1,791
2016-08-01	1,819	1,823	1,797	1,802	4,400	1,802
2016-07-29	1,791	1,822	1,781	1,819	4,000	1,819
2016-07-28	1,800	1,800	1,773	1,773	21,300	1,773
2016-07-27	1,930	1,934	1,801	1,815	27,700	1,815
2016-07-26	1,924	1,927	1,890	1,916	4,700	1,916
2016-07-25	1,898	1,940	1,898	1,916	5,300	1,916
2016-07-22	1,887	1,888	1,876	1,885	1,000	1,885
2016-07-21	1,875	1,887	1,870	1,887	1,200	1,887
2016-07-20	1,857	1,865	1,846	1,863	2,800	1,863
2016-07-19	1,840	1,858	1,840	1,855	3,800	1,855
2016-07-15	1,849	1,857	1,842	1,842	2,000	1,842
2016-07-14	1,823	1,838	1,823	1,833	3,200	1,833
2016-07-13	1,829	1,848	1,829	1,840	3,600	1,840
2016-07-12	1,808	1,860	1,808	1,839	6,900	1,839
2016-07-11	1,791	1,808	1,791	1,806	900	1,806
2016-07-08	1,831	1,832	1,790	1,790	2,500	1,790
2016-07-07	1,836	1,836	1,803	1,813	1,800	1,813
2016-07-06	1,836	1,836	1,817	1,818	3,300	1,818
2016-07-05	1,838	1,858	1,837	1,844	2,200	1,844
2016-07-04	1,869	1,869	1,844	1,849	2,400	1,849
2016-07-01	1,856	1,879	1,848	1,850	5,100	1,850
2016-06-30	1,835	1,865	1,832	1,833	1,700	1,833
2016-06-29	1,828	1,839	1,828	1,834	1,300	1,834
2016-06-28	1,880	1,880	1,820	1,820	2,800	1,820
2016-06-27	1,830	1,879	1,830	1,862	1,500	1,862
2016-06-24	1,893	1,898	1,824	1,835	3,600	1,835
2016-06-23	1,875	1,899	1,875	1,893	700	1,893
2016-06-22	1,903	1,903	1,847	1,875	3,600	1,875
2016-06-21	1,890	1,917	1,871	1,905	2,500	1,905
2016-06-20	1,923	1,948	1,895	1,896	1,900	1,896
2016-06-17	1,923	1,923	1,886	1,891	700	1,891
2016-06-16	1,978	1,980	1,871	1,884	2,700	1,884
2016-06-15	1,918	1,935	1,890	1,921	2,500	1,921
2016-06-14	1,903	1,904	1,827	1,855	7,000	1,855
2016-06-13	1,966	1,985	1,925	1,925	5,100	1,925
2016-06-10	1,986	1,999	1,965	1,976	8,100	1,976
2016-06-09	1,990	2,010	1,983	1,984	5,400	1,984
2016-06-08	1,956	1,984	1,956	1,983	1,100	1,983
2016-06-07	1,942	1,986	1,942	1,955	2,600	1,955
2016-06-06	1,960	1,994	1,925	1,953	10,400	1,953
2016-06-03	1,955	1,989	1,947	1,986	2,200	1,986
2016-06-02	1,969	1,970	1,943	1,955	2,000	1,955
2016-06-01	1,948	1,960	1,933	1,943	2,200	1,943
2016-05-31	1,982	1,983	1,952	1,970	2,900	1,970
2016-05-30	1,993	1,993	1,948	1,949	31,000	1,949
2016-05-27	2,008	2,014	1,960	2,012	4,000	2,012
2016-05-26	1,987	2,050	1,987	2,027	12,700	2,027
2016-05-25	1,934	2,000	1,930	1,972	7,800	1,972
2016-05-24	1,877	1,935	1,877	1,934	4,300	1,934
2016-05-23	1,904	1,920	1,875	1,879	2,600	1,879
2016-05-20	1,911	1,936	1,901	1,903	1,700	1,903
2016-05-19	1,939	1,974	1,908	1,929	3,100	1,929
2016-05-18	1,907	1,986	1,892	1,953	24,900	1,953
2016-05-17	1,854	1,937	1,853	1,914	19,500	1,914
2016-05-16	1,798	1,900	1,798	1,814	8,200	1,814
2016-05-13	1,761	1,818	1,760	1,798	3,900	1,798
2016-05-12	1,741	1,795	1,741	1,761	3,200	1,761
2016-05-11	1,767	1,770	1,752	1,752	600	1,752
2016-05-10	1,756	1,772	1,751	1,767	3,000	1,767
2016-05-09	1,752	1,761	1,750	1,756	800	1,756
2016-05-06	1,745	1,756	1,739	1,752	5,300	1,752
2016-05-02	1,732	1,759	1,724	1,736	2,000	1,736
2016-04-28	1,757	1,778	1,730	1,732	10,100	1,732
2016-04-27	1,770	1,784	1,754	1,759	4,600	1,759
2016-04-26	1,802	1,827	1,785	1,788	10,000	1,788
2016-04-25	1,801	1,812	1,801	1,802	2,600	1,802
2016-04-22	1,832	1,832	1,768	1,795	4,400	1,795
2016-04-21	1,792	1,830	1,772	1,830	2,000	1,830
2016-04-20	1,772	1,801	1,772	1,792	4,700	1,792
2016-04-19	1,752	1,799	1,752	1,799	1,400	1,799
2016-04-18	1,770	1,770	1,751	1,752	1,300	1,752
2016-04-15	1,756	1,785	1,756	1,776	1,000	1,776
2016-04-14	1,740	1,769	1,740	1,756	1,800	1,756
2016-04-13	1,740	1,749	1,733	1,739	900	1,739
2016-04-12	1,720	1,752	1,720	1,730	1,100	1,730
2016-04-11	1,741	1,742	1,721	1,722	2,000	1,722
2016-04-08	1,741	1,784	1,741	1,741	1,200	1,741
2016-04-07	1,740	1,785	1,740	1,740	2,300	1,740
2016-04-06	1,751	1,780	1,737	1,737	1,600	1,737
2016-04-05	1,793	1,793	1,736	1,737	1,600	1,737
2016-04-04	1,779	1,794	1,778	1,793	1,300	1,793
2016-04-01	1,763	1,797	1,713	1,715	5,100	1,715
2016-03-31	1,796	1,796	1,761	1,761	3,000	1,761
2016-03-30	1,819	1,852	1,781	1,809	1,400	1,809
2016-03-29	1,770	1,817	1,770	1,817	1,500	1,817
2016-03-28	1,800	1,813	1,800	1,810	2,400	1,810
2016-03-25	1,825	1,825	1,790	1,800	2,500	1,800
2016-03-24	1,804	1,830	1,792	1,792	1,400	1,792
2016-03-23	1,815	1,817	1,781	1,799	1,600	1,799
2016-03-22	1,790	1,815	1,790	1,801	2,000	1,801
2016-03-18	1,785	1,786	1,777	1,777	2,200	1,777
2016-03-17	1,783	1,800	1,783	1,784	2,000	1,784
2016-03-16	1,790	1,804	1,783	1,783	3,600	1,783
2016-03-15	1,779	1,792	1,778	1,789	6,200	1,789
2016-03-14	1,791	1,799	1,780	1,788	2,600	1,788
2016-03-11	1,791	1,792	1,778	1,786	3,500	1,786
2016-03-10	1,780	1,799	1,780	1,791	1,200	1,791
2016-03-09	1,765	1,785	1,765	1,783	900	1,783
2016-03-08	1,778	1,785	1,768	1,783	2,100	1,783
2016-03-07	1,763	1,782	1,763	1,776	1,000	1,776
2016-03-04	1,733	1,782	1,733	1,759	1,800	1,759
2016-03-03	1,734	1,753	1,729	1,751	7,500	1,751
2016-03-02	1,772	1,772	1,731	1,734	3,500	1,734
2016-03-01	1,723	1,759	1,723	1,732	3,200	1,732
2016-02-29	1,757	1,783	1,723	1,723	4,400	1,723
2016-02-26	1,790	1,790	1,757	1,757	1,800	1,757
2016-02-25	1,831	1,835	1,790	1,790	1,900	1,790
2016-02-24	1,740	1,786	1,740	1,751	1,900	1,751
2016-02-23	1,727	1,771	1,712	1,712	1,700	1,712
2016-02-22	1,719	1,748	1,719	1,723	3,400	1,723
2016-02-19	1,725	1,768	1,717	1,717	3,800	1,717
2016-02-18	1,721	1,750	1,720	1,725	3,800	1,725
2016-02-17	1,752	1,752	1,709	1,713	4,100	1,713
2016-02-16	1,790	1,790	1,752	1,752	3,300	1,752
2016-02-15	1,700	1,798	1,700	1,798	1,600	1,798
2016-02-12	1,712	1,726	1,607	1,630	8,900	1,630
2016-02-10	1,802	1,851	1,760	1,766	6,200	1,766
2016-02-09	1,883	1,883	1,802	1,802	4,300	1,802
2016-02-08	1,845	1,881	1,845	1,853	3,100	1,853
2016-02-05	1,848	1,890	1,841	1,845	4,100	1,845
2016-02-04	1,889	1,892	1,848	1,848	5,700	1,848
2016-02-03	1,900	1,901	1,893	1,893	3,500	1,893
2016-02-02	1,911	1,911	1,909	1,909	800	1,909
2016-02-01	1,901	1,928	1,901	1,916	4,900	1,916
2016-01-29	1,928	1,928	1,890	1,897	1,700	1,897
2016-01-28	1,886	1,932	1,880	1,905	7,800	1,905
2016-01-27	1,849	1,888	1,848	1,867	800	1,867
2016-01-26	1,829	1,857	1,826	1,826	1,400	1,826
2016-01-25	1,845	1,847	1,839	1,844	1,800	1,844
2016-01-22	1,780	1,863	1,780	1,844	3,200	1,844
2016-01-21	1,850	1,853	1,773	1,773	9,200	1,773
2016-01-20	1,860	1,894	1,852	1,853	3,700	1,853
2016-01-19	1,897	1,897	1,855	1,859	2,600	1,859
2016-01-18	1,854	1,907	1,854	1,867	3,000	1,867
2016-01-15	1,870	1,925	1,864	1,864	2,500	1,864
2016-01-14	1,855	1,877	1,854	1,861	4,000	1,861
2016-01-13	1,855	1,935	1,855	1,885	5,400	1,885
2016-01-12	1,894	1,900	1,855	1,855	7,500	1,855
2016-01-08	1,888	1,957	1,888	1,895	12,400	1,895
2016-01-07	1,927	1,962	1,927	1,928	1,100	1,928
2016-01-06	1,932	1,943	1,929	1,929	2,200	1,929
2016-01-05	1,944	1,964	1,944	1,946	2,500	1,946
2016-01-04	1,934	1,955	1,934	1,939	2,200	1,939

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

2737 (株)トーメンデバイス の時系列データ [2016年度]

2737 (株)トーメンデバイスの時系列データ [2016年度]