2737 (株)トーメンデバイスの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,250	2,284	2,250	2,284	3,100	2,284
2018-12-27	2,234	2,284	2,201	2,264	4,600	2,264
2018-12-26	2,054	2,135	2,025	2,134	3,800	2,134
2018-12-25	2,121	2,132	2,004	2,004	19,100	2,004
2018-12-21	2,246	2,246	2,198	2,201	14,100	2,201
2018-12-20	2,279	2,279	2,232	2,246	6,300	2,246
2018-12-19	2,280	2,308	2,274	2,295	4,100	2,295
2018-12-18	2,344	2,344	2,281	2,302	7,800	2,302
2018-12-17	2,341	2,345	2,333	2,344	6,000	2,344
2018-12-14	2,360	2,360	2,337	2,341	20,400	2,341
2018-12-13	2,371	2,371	2,350	2,353	4,600	2,353
2018-12-12	2,338	2,354	2,337	2,351	4,600	2,351
2018-12-11	2,359	2,368	2,335	2,338	4,600	2,338
2018-12-10	2,422	2,422	2,341	2,359	9,200	2,359
2018-12-07	2,436	2,437	2,401	2,402	4,200	2,402
2018-12-06	2,441	2,442	2,406	2,438	8,000	2,438
2018-12-05	2,430	2,445	2,425	2,440	3,400	2,440
2018-12-04	2,481	2,499	2,432	2,439	4,700	2,439
2018-12-03	2,461	2,484	2,450	2,481	3,000	2,481
2018-11-30	2,431	2,463	2,431	2,461	4,000	2,461
2018-11-29	2,469	2,472	2,425	2,429	3,800	2,429
2018-11-28	2,447	2,451	2,426	2,448	3,500	2,448
2018-11-27	2,446	2,452	2,435	2,444	2,600	2,444
2018-11-26	2,466	2,466	2,421	2,433	2,900	2,433
2018-11-22	2,423	2,448	2,423	2,441	3,700	2,441
2018-11-21	2,417	2,428	2,403	2,428	2,300	2,428
2018-11-20	2,447	2,447	2,400	2,417	3,900	2,417
2018-11-19	2,426	2,449	2,426	2,449	1,900	2,449
2018-11-16	2,460	2,460	2,402	2,426	7,000	2,426
2018-11-15	2,490	2,490	2,467	2,470	5,600	2,470
2018-11-14	2,501	2,507	2,490	2,492	5,100	2,492
2018-11-13	2,507	2,509	2,499	2,500	4,400	2,500
2018-11-12	2,531	2,543	2,514	2,532	4,100	2,532
2018-11-09	2,537	2,555	2,530	2,531	3,100	2,531
2018-11-08	2,540	2,582	2,530	2,537	4,500	2,537
2018-11-07	2,567	2,567	2,512	2,514	6,300	2,514
2018-11-06	2,513	2,543	2,513	2,520	2,900	2,520
2018-11-05	2,525	2,549	2,523	2,528	4,500	2,528
2018-11-02	2,567	2,568	2,528	2,536	5,000	2,536
2018-11-01	2,543	2,563	2,509	2,545	5,300	2,545
2018-10-31	2,550	2,574	2,525	2,543	11,000	2,543
2018-10-30	2,500	2,548	2,490	2,548	14,400	2,548
2018-10-29	2,402	2,505	2,402	2,503	17,000	2,503
2018-10-26	2,592	2,626	2,371	2,386	25,500	2,386
2018-10-25	2,591	2,591	2,540	2,547	11,800	2,547
2018-10-24	2,610	2,626	2,575	2,626	8,700	2,626
2018-10-23	2,652	2,653	2,608	2,617	9,300	2,617
2018-10-22	2,650	2,688	2,610	2,660	6,800	2,660
2018-10-19	2,654	2,665	2,635	2,650	6,500	2,650
2018-10-18	2,633	2,710	2,621	2,704	7,400	2,704
2018-10-17	2,610	2,645	2,610	2,640	11,300	2,640
2018-10-16	2,585	2,600	2,567	2,578	7,500	2,578
2018-10-15	2,605	2,615	2,565	2,595	8,900	2,595
2018-10-12	2,610	2,620	2,580	2,591	16,400	2,591
2018-10-11	2,621	2,627	2,576	2,619	7,100	2,619
2018-10-10	2,717	2,720	2,653	2,678	6,700	2,678
2018-10-09	2,738	2,742	2,713	2,715	8,100	2,715
2018-10-05	2,767	2,767	2,736	2,736	2,200	2,736
2018-10-04	2,768	2,772	2,751	2,761	2,300	2,761
2018-10-03	2,802	2,802	2,752	2,754	4,300	2,754
2018-10-02	2,795	2,810	2,771	2,775	5,000	2,775
2018-10-01	2,774	2,791	2,774	2,782	3,100	2,782
2018-09-28	2,740	2,790	2,740	2,787	6,100	2,787
2018-09-27	2,755	2,766	2,738	2,738	10,000	2,738
2018-09-26	2,800	2,800	2,753	2,753	30,100	2,753
2018-09-25	2,771	2,839	2,771	2,839	51,000	2,839
2018-09-21	2,733	2,770	2,732	2,769	10,500	2,769
2018-09-20	2,730	2,736	2,706	2,706	23,200	2,706
2018-09-19	2,754	2,759	2,730	2,731	24,100	2,731
2018-09-18	2,701	2,711	2,700	2,704	11,100	2,704
2018-09-14	2,660	2,693	2,660	2,683	19,700	2,683
2018-09-13	2,682	2,692	2,681	2,685	5,600	2,685
2018-09-12	2,703	2,707	2,680	2,682	5,600	2,682
2018-09-11	2,701	2,710	2,701	2,702	3,900	2,702
2018-09-10	2,690	2,717	2,690	2,701	5,600	2,701
2018-09-07	2,700	2,700	2,675	2,690	13,700	2,690
2018-09-06	2,700	2,725	2,697	2,703	15,100	2,703
2018-09-05	2,704	2,728	2,702	2,705	6,400	2,705
2018-09-04	2,730	2,730	2,700	2,704	3,900	2,704
2018-09-03	2,754	2,754	2,700	2,700	10,300	2,700
2018-08-31	2,759	2,761	2,740	2,749	3,700	2,749
2018-08-30	2,741	2,768	2,730	2,763	5,500	2,763
2018-08-29	2,739	2,749	2,725	2,741	3,500	2,741
2018-08-28	2,729	2,754	2,714	2,715	3,800	2,715
2018-08-27	2,683	2,731	2,683	2,712	4,800	2,712
2018-08-24	2,666	2,679	2,666	2,667	6,300	2,667
2018-08-23	2,673	2,691	2,671	2,681	2,200	2,681
2018-08-22	2,661	2,698	2,660	2,671	2,400	2,671
2018-08-21	2,682	2,691	2,660	2,661	4,100	2,661
2018-08-20	2,704	2,726	2,681	2,681	5,900	2,681
2018-08-17	2,692	2,725	2,692	2,703	3,000	2,703
2018-08-16	2,737	2,737	2,664	2,699	7,700	2,699
2018-08-15	2,752	2,765	2,736	2,736	3,500	2,736
2018-08-14	2,740	2,758	2,734	2,752	1,600	2,752
2018-08-13	2,838	2,838	2,725	2,725	7,600	2,725
2018-08-10	2,798	2,798	2,786	2,789	1,600	2,789
2018-08-09	2,793	2,800	2,790	2,798	1,900	2,798
2018-08-08	2,812	2,833	2,801	2,801	3,400	2,801
2018-08-07	2,803	2,825	2,792	2,812	3,500	2,812
2018-08-06	2,810	2,825	2,804	2,804	4,400	2,804
2018-08-03	2,867	2,867	2,833	2,839	4,600	2,839
2018-08-02	2,868	2,896	2,867	2,867	4,700	2,867
2018-08-01	2,864	2,894	2,864	2,867	4,100	2,867
2018-07-31	2,851	2,874	2,849	2,864	5,700	2,864
2018-07-30	2,880	2,885	2,841	2,875	9,100	2,875
2018-07-27	2,871	2,900	2,821	2,866	18,200	2,866
2018-07-26	2,817	2,821	2,806	2,821	6,100	2,821
2018-07-25	2,824	2,824	2,791	2,791	2,700	2,791
2018-07-24	2,775	2,793	2,775	2,793	1,100	2,793
2018-07-23	2,778	2,805	2,757	2,775	3,500	2,775
2018-07-20	2,784	2,797	2,761	2,778	2,400	2,778
2018-07-19	2,797	2,799	2,784	2,784	2,700	2,784
2018-07-18	2,750	2,797	2,750	2,797	22,000	2,797
2018-07-17	2,732	2,754	2,732	2,737	2,300	2,737
2018-07-13	2,747	2,749	2,725	2,731	3,100	2,731
2018-07-12	2,742	2,749	2,737	2,745	2,900	2,745
2018-07-11	2,760	2,760	2,737	2,737	9,100	2,737
2018-07-10	2,751	2,772	2,751	2,764	4,900	2,764
2018-07-09	2,750	2,780	2,750	2,772	3,600	2,772
2018-07-06	2,752	2,756	2,736	2,756	7,900	2,756
2018-07-05	2,750	2,751	2,737	2,737	4,100	2,737
2018-07-04	2,759	2,770	2,745	2,750	8,300	2,750
2018-07-03	2,766	2,792	2,750	2,759	4,900	2,759
2018-07-02	2,803	2,820	2,765	2,765	3,800	2,765
2018-06-29	2,799	2,803	2,767	2,803	5,200	2,803
2018-06-28	2,810	2,813	2,785	2,813	3,900	2,813
2018-06-27	2,831	2,835	2,793	2,819	8,100	2,819
2018-06-26	2,802	2,878	2,800	2,833	11,400	2,833
2018-06-25	2,910	2,910	2,864	2,876	3,600	2,876
2018-06-22	2,864	2,892	2,864	2,890	3,300	2,890
2018-06-21	2,881	2,908	2,880	2,883	4,100	2,883
2018-06-20	2,905	2,914	2,855	2,881	8,800	2,881
2018-06-19	2,920	2,920	2,883	2,892	4,800	2,892
2018-06-18	2,932	2,940	2,911	2,915	3,900	2,915
2018-06-15	2,960	2,961	2,902	2,902	5,100	2,902
2018-06-14	2,912	2,913	2,905	2,912	3,300	2,912
2018-06-13	2,900	2,937	2,900	2,912	4,700	2,912
2018-06-12	2,900	2,900	2,886	2,898	3,400	2,898
2018-06-11	2,900	2,902	2,892	2,892	3,500	2,892
2018-06-08	2,878	2,903	2,878	2,899	4,000	2,899
2018-06-07	2,897	2,926	2,897	2,905	2,600	2,905
2018-06-06	2,876	2,897	2,875	2,897	4,300	2,897
2018-06-05	2,887	2,890	2,873	2,884	3,800	2,884
2018-06-04	2,845	2,894	2,841	2,887	3,700	2,887
2018-06-01	2,859	2,859	2,832	2,837	6,000	2,837
2018-05-31	2,880	2,893	2,854	2,858	3,200	2,858
2018-05-30	2,852	2,880	2,831	2,880	10,300	2,880
2018-05-29	2,886	2,910	2,885	2,889	7,900	2,889
2018-05-28	2,857	2,886	2,857	2,886	1,900	2,886
2018-05-25	2,866	2,879	2,847	2,851	6,800	2,851
2018-05-24	2,876	2,900	2,847	2,866	10,300	2,866
2018-05-23	2,910	2,916	2,883	2,889	6,400	2,889
2018-05-22	2,922	2,938	2,907	2,914	2,700	2,914
2018-05-21	2,927	2,939	2,912	2,929	3,200	2,929
2018-05-18	2,950	2,950	2,907	2,927	4,000	2,927
2018-05-17	2,947	2,964	2,930	2,957	2,800	2,957
2018-05-16	2,915	2,956	2,915	2,947	4,600	2,947
2018-05-15	2,973	2,980	2,902	2,914	6,600	2,914
2018-05-14	2,952	2,981	2,936	2,973	3,200	2,973
2018-05-11	2,916	2,953	2,916	2,952	4,300	2,952
2018-05-10	2,977	2,977	2,914	2,914	6,300	2,914
2018-05-09	2,965	3,030	2,965	2,977	20,700	2,977
2018-05-08	2,950	2,956	2,933	2,953	9,100	2,953
2018-05-07	2,930	2,945	2,925	2,944	13,400	2,944
2018-05-02	2,893	2,928	2,871	2,921	6,700	2,921
2018-05-01	2,840	2,908	2,840	2,905	11,300	2,905
2018-04-27	2,831	2,920	2,830	2,832	14,900	2,832
2018-04-26	2,773	2,830	2,772	2,830	6,800	2,830
2018-04-25	2,768	2,768	2,751	2,759	3,700	2,759
2018-04-24	2,757	2,777	2,752	2,769	2,100	2,769
2018-04-23	2,757	2,758	2,756	2,757	2,700	2,757
2018-04-20	2,778	2,778	2,754	2,766	1,500	2,766
2018-04-19	2,757	2,770	2,753	2,764	2,500	2,764
2018-04-18	2,750	2,764	2,750	2,756	2,700	2,756
2018-04-17	2,745	2,754	2,745	2,748	4,900	2,748
2018-04-16	2,760	2,776	2,740	2,744	4,300	2,744
2018-04-13	2,746	2,760	2,746	2,760	1,600	2,760
2018-04-12	2,768	2,768	2,745	2,746	1,200	2,746
2018-04-11	2,760	2,772	2,758	2,768	3,000	2,768
2018-04-10	2,770	2,774	2,754	2,758	2,000	2,758
2018-04-09	2,775	2,775	2,744	2,772	9,500	2,772
2018-04-06	2,821	2,821	2,770	2,793	4,900	2,793
2018-04-05	2,813	2,832	2,811	2,831	3,800	2,831
2018-04-04	2,811	2,820	2,802	2,810	2,500	2,810
2018-04-03	2,807	2,808	2,798	2,798	4,200	2,798
2018-03-30	2,841	2,841	2,799	2,805	2,500	2,805
2018-03-29	2,840	2,870	2,794	2,815	3,600	2,815
2018-03-28	2,847	2,863	2,795	2,842	5,200	2,842
2018-03-27	2,815	2,878	2,815	2,878	4,900	2,878
2018-03-26	2,763	2,815	2,747	2,815	9,900	2,815
2018-03-23	2,775	2,784	2,725	2,738	12,400	2,738
2018-03-22	2,801	2,822	2,801	2,817	2,500	2,817
2018-03-20	2,823	2,823	2,784	2,797	3,000	2,797
2018-03-19	2,800	2,830	2,790	2,809	8,100	2,809
2018-03-16	2,815	2,818	2,790	2,790	2,800	2,790
2018-03-15	2,791	2,798	2,774	2,789	8,400	2,789
2018-03-14	2,809	2,818	2,795	2,802	6,800	2,802
2018-03-13	2,791	2,832	2,775	2,829	6,600	2,829
2018-03-12	2,814	2,814	2,780	2,791	4,700	2,791
2018-03-09	2,769	2,796	2,752	2,764	8,300	2,764
2018-03-08	2,822	2,822	2,750	2,769	12,600	2,769
2018-03-07	2,842	2,873	2,807	2,810	8,100	2,810
2018-03-06	2,900	2,975	2,829	2,842	12,800	2,842
2018-03-05	2,868	2,868	2,839	2,847	8,700	2,847
2018-03-02	2,879	2,899	2,856	2,892	7,500	2,892
2018-03-01	2,950	2,950	2,900	2,911	11,200	2,911
2018-02-28	2,940	2,969	2,933	2,960	5,800	2,960
2018-02-27	2,922	2,961	2,921	2,956	10,400	2,956
2018-02-26	2,965	2,977	2,907	2,915	11,000	2,915
2018-02-23	2,896	2,923	2,895	2,917	6,800	2,917
2018-02-22	2,882	2,898	2,881	2,895	6,100	2,895
2018-02-21	2,849	2,910	2,849	2,898	13,300	2,898
2018-02-20	2,820	2,860	2,820	2,849	3,600	2,849
2018-02-19	2,784	2,819	2,782	2,817	11,900	2,817
2018-02-16	2,751	2,800	2,720	2,734	11,500	2,734
2018-02-15	2,718	2,755	2,712	2,744	6,800	2,744
2018-02-14	2,756	2,796	2,673	2,691	10,500	2,691
2018-02-13	2,850	2,850	2,755	2,756	24,800	2,756
2018-02-09	2,851	2,860	2,816	2,824	18,900	2,824
2018-02-08	2,912	2,928	2,895	2,900	14,800	2,900
2018-02-07	3,005	3,005	2,880	2,880	25,800	2,880
2018-02-06	2,900	2,925	2,850	2,880	57,800	2,880
2018-02-05	3,060	3,125	3,060	3,105	20,100	3,105
2018-02-02	3,270	3,270	3,160	3,175	27,400	3,175
2018-02-01	3,225	3,240	3,205	3,230	23,300	3,230
2018-01-31	3,200	3,245	3,200	3,215	37,900	3,215
2018-01-30	3,645	3,725	3,265	3,305	88,300	3,305
2018-01-29	3,625	3,815	3,610	3,625	15,100	3,625
2018-01-26	3,600	3,735	3,530	3,640	31,200	3,640
2018-01-25	3,490	3,540	3,470	3,530	9,300	3,530
2018-01-24	3,495	3,510	3,480	3,500	4,700	3,500
2018-01-23	3,480	3,515	3,480	3,495	4,600	3,495
2018-01-22	3,420	3,470	3,420	3,460	9,400	3,460
2018-01-19	3,450	3,450	3,410	3,415	3,300	3,415
2018-01-18	3,515	3,515	3,430	3,435	5,900	3,435
2018-01-17	3,500	3,500	3,465	3,475	4,100	3,475
2018-01-16	3,495	3,515	3,470	3,505	7,900	3,505
2018-01-15	3,475	3,490	3,445	3,480	5,500	3,480
2018-01-12	3,495	3,495	3,400	3,415	10,200	3,415
2018-01-11	3,480	3,505	3,480	3,505	1,700	3,505
2018-01-10	3,550	3,550	3,460	3,480	2,700	3,480
2018-01-09	3,575	3,575	3,500	3,520	5,900	3,520
2018-01-05	3,485	3,515	3,465	3,500	8,100	3,500
2018-01-04	3,500	3,510	3,435	3,500	10,100	3,500

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 [2018年度]

2737 (株)トーメンデバイスの時系列データ [2018年度]