2737 (株)トーメンデバイスの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,914	1,924	1,906	1,916	17,100	1,916
2004-12-29	1,920	1,921	1,913	1,916	21,500	1,916
2004-12-28	1,919	1,926	1,906	1,926	19,400	1,926
2004-12-27	1,968	1,970	1,909	1,934	38,700	1,934
2004-12-24	1,901	1,938	1,892	1,938	65,000	1,938
2004-12-22	1,843	1,888	1,841	1,888	48,900	1,888
2004-12-21	1,839	1,843	1,835	1,838	16,200	1,838
2004-12-20	1,840	1,845	1,827	1,839	26,500	1,839
2004-12-17	1,782	1,840	1,782	1,838	28,800	1,838
2004-12-16	1,782	1,815	1,782	1,782	15,000	1,782
2004-12-15	1,751	1,765	1,745	1,762	17,000	1,762
2004-12-14	1,757	1,759	1,750	1,751	11,300	1,751
2004-12-13	1,790	1,790	1,752	1,753	12,700	1,753
2004-12-10	1,796	1,800	1,790	1,790	9,100	1,790
2004-12-09	1,801	1,805	1,795	1,795	6,800	1,795
2004-12-08	1,796	1,800	1,791	1,799	4,600	1,799
2004-12-07	1,798	1,805	1,795	1,795	12,300	1,795
2004-12-06	1,800	1,805	1,791	1,795	11,200	1,795
2004-12-03	1,795	1,808	1,795	1,795	4,100	1,795
2004-12-02	1,790	1,810	1,790	1,792	17,400	1,792
2004-12-01	1,810	1,820	1,790	1,790	15,000	1,790
2004-11-30	1,818	1,819	1,805	1,805	12,600	1,805
2004-11-29	1,810	1,820	1,803	1,806	47,900	1,806
2004-11-26	1,834	1,840	1,816	1,840	4,400	1,840
2004-11-25	1,850	1,850	1,804	1,819	18,300	1,819
2004-11-24	1,868	1,882	1,844	1,844	21,000	1,844
2004-11-22	1,888	1,889	1,875	1,889	7,400	1,889
2004-11-19	1,876	1,888	1,876	1,882	8,100	1,882
2004-11-18	1,900	1,900	1,874	1,876	23,500	1,876
2004-11-17	1,920	1,920	1,875	1,876	16,200	1,876
2004-11-16	1,915	1,925	1,914	1,914	7,800	1,914
2004-11-15	1,933	1,944	1,905	1,911	9,600	1,911
2004-11-12	1,939	1,945	1,925	1,945	3,600	1,945
2004-11-11	1,978	1,978	1,930	1,960	4,900	1,960
2004-11-10	1,980	1,985	1,961	1,975	8,700	1,975
2004-11-09	2,035	2,040	2,035	2,040	1,700	2,040
2004-11-08	2,040	2,040	2,035	2,035	1,800	2,035
2004-11-05	2,040	2,040	2,025	2,040	9,200	2,040
2004-11-04	2,025	2,045	2,025	2,025	3,500	2,025
2004-11-02	2,020	2,020	2,005	2,015	2,400	2,015
2004-11-01	2,040	2,040	2,015	2,020	2,100	2,020
2004-10-29	2,070	2,070	2,030	2,050	2,300	2,050
2004-10-28	2,090	2,090	2,070	2,070	3,100	2,070
2004-10-27	2,130	2,130	2,070	2,080	8,700	2,080
2004-10-26	2,020	2,100	2,010	2,100	24,800	2,100
2004-10-25	2,000	2,030	1,980	1,990	5,000	1,990
2004-10-22	2,045	2,055	2,015	2,040	4,100	2,040
2004-10-21	2,020	2,050	1,980	2,045	5,800	2,045
2004-10-20	2,040	2,040	2,015	2,015	3,000	2,015
2004-10-19	2,045	2,080	2,025	2,060	16,000	2,060
2004-10-18	2,035	2,090	1,970	2,020	19,900	2,020
2004-10-15	2,020	2,025	2,000	2,025	4,500	2,025
2004-10-14	2,000	2,025	1,998	2,005	44,600	2,005
2004-10-13	1,975	1,975	1,940	1,960	8,900	1,960
2004-10-12	1,995	2,000	1,975	1,975	1,900	1,975
2004-10-08	2,000	2,010	1,995	2,000	10,300	2,000
2004-10-07	2,015	2,025	2,010	2,010	3,000	2,010
2004-10-06	2,010	2,025	2,005	2,010	2,900	2,010
2004-10-05	2,020	2,030	2,005	2,010	6,600	2,010
2004-10-04	2,005	2,030	2,005	2,015	6,900	2,015
2004-10-01	1,990	2,020	1,990	2,010	9,900	2,010
2004-09-30	1,931	1,955	1,931	1,951	2,600	1,951
2004-09-29	1,962	1,962	1,927	1,950	5,200	1,950
2004-09-28	2,030	2,030	1,971	1,971	7,100	1,971
2004-09-27	2,040	2,040	2,025	2,025	5,900	2,025
2004-09-24	2,060	2,070	2,055	2,070	10,700	2,070
2004-09-22	2,080	2,090	2,055	2,055	9,000	2,055
2004-09-21	2,080	2,090	2,070	2,075	6,900	2,075
2004-09-17	2,070	2,070	2,050	2,065	5,700	2,065
2004-09-16	2,070	2,070	2,060	2,070	4,400	2,070
2004-09-15	2,060	2,075	2,050	2,070	5,900	2,070
2004-09-14	2,060	2,080	2,055	2,080	5,000	2,080
2004-09-13	2,030	2,070	2,030	2,040	6,800	2,040
2004-09-10	2,060	2,060	2,010	2,030	11,600	2,030
2004-09-09	2,085	2,095	2,060	2,060	8,100	2,060
2004-09-08	2,125	2,125	2,070	2,080	8,700	2,080
2004-09-07	2,140	2,150	2,095	2,115	9,100	2,115
2004-09-06	2,150	2,155	2,135	2,140	6,700	2,140
2004-09-03	2,155	2,155	2,140	2,145	5,000	2,145
2004-09-02	2,150	2,165	2,140	2,150	4,700	2,150
2004-09-01	2,135	2,145	2,130	2,135	6,700	2,135
2004-08-31	2,140	2,140	2,125	2,130	5,200	2,130
2004-08-30	2,120	2,120	2,100	2,115	3,000	2,115
2004-08-27	2,100	2,105	2,085	2,105	4,000	2,105
2004-08-26	2,105	2,120	2,100	2,100	6,400	2,100
2004-08-25	2,105	2,105	2,090	2,100	5,300	2,100
2004-08-24	2,130	2,130	2,100	2,100	1,700	2,100
2004-08-23	2,105	2,130	2,100	2,100	3,400	2,100
2004-08-20	2,090	2,105	2,080	2,100	6,700	2,100
2004-08-19	2,095	2,130	2,095	2,120	3,900	2,120
2004-08-18	2,120	2,120	2,120	2,120	1,700	2,120
2004-08-17	2,135	2,140	2,120	2,130	2,400	2,130
2004-08-16	2,150	2,150	2,050	2,145	7,200	2,145
2004-08-13	2,140	2,150	2,080	2,120	4,400	2,120
2004-08-12	2,170	2,170	2,150	2,150	3,100	2,150
2004-08-11	2,160	2,270	2,140	2,175	5,800	2,175
2004-08-10	2,110	2,120	2,100	2,120	2,100	2,120
2004-08-09	2,100	2,120	2,020	2,120	5,500	2,120
2004-08-06	2,100	2,125	2,080	2,100	2,700	2,100
2004-08-05	2,095	2,140	2,070	2,100	3,400	2,100
2004-08-04	2,145	2,145	2,010	2,070	24,200	2,070
2004-08-03	2,215	2,215	2,165	2,165	3,600	2,165
2004-08-02	2,210	2,225	2,190	2,210	6,500	2,210
2004-07-30	2,240	2,240	2,200	2,210	7,300	2,210
2004-07-29	2,290	2,290	2,180	2,240	14,400	2,240
2004-07-28	2,270	2,320	2,270	2,290	5,800	2,290
2004-07-27	2,320	2,330	2,250	2,270	14,800	2,270
2004-07-26	2,315	2,335	2,285	2,300	12,700	2,300
2004-07-23	2,290	2,320	2,260	2,295	10,100	2,295
2004-07-22	2,225	2,270	2,225	2,250	6,500	2,250
2004-07-21	2,210	2,235	2,205	2,220	2,600	2,220
2004-07-20	2,220	2,250	2,200	2,200	5,500	2,200
2004-07-16	2,170	2,220	2,150	2,195	9,600	2,195
2004-07-15	2,275	2,280	2,155	2,200	9,400	2,200
2004-07-14	2,290	2,300	2,230	2,280	10,000	2,280
2004-07-13	2,310	2,325	2,280	2,290	9,400	2,290
2004-07-12	2,285	2,330	2,285	2,330	8,600	2,330
2004-07-09	2,260	2,300	2,230	2,250	8,400	2,250
2004-07-08	2,330	2,335	2,270	2,270	7,800	2,270
2004-07-07	2,280	2,330	2,230	2,320	11,700	2,320
2004-07-06	2,355	2,370	2,330	2,335	17,000	2,335
2004-07-05	2,355	2,355	2,330	2,330	8,300	2,330
2004-07-02	2,340	2,340	2,310	2,330	10,100	2,330
2004-07-01	2,350	2,375	2,330	2,340	16,600	2,340
2004-06-30	2,370	2,380	2,330	2,350	10,200	2,350
2004-06-29	2,325	2,380	2,300	2,350	16,100	2,350
2004-06-28	2,310	2,330	2,300	2,300	12,600	2,300
2004-06-25	2,320	2,330	2,300	2,310	4,500	2,310
2004-06-24	2,330	2,340	2,290	2,300	10,500	2,300
2004-06-23	2,360	2,360	2,330	2,330	7,700	2,330
2004-06-22	2,385	2,385	2,330	2,360	13,200	2,360
2004-06-21	2,375	2,395	2,365	2,365	6,400	2,365
2004-06-18	2,350	2,380	2,335	2,360	14,100	2,360
2004-06-17	2,390	2,395	2,320	2,345	11,000	2,345
2004-06-16	2,300	2,350	2,285	2,340	19,000	2,340
2004-06-15	2,330	2,335	2,205	2,265	25,000	2,265
2004-06-14	2,380	2,390	2,330	2,330	17,800	2,330
2004-06-11	2,375	2,400	2,350	2,375	19,100	2,375
2004-06-10	2,355	2,420	2,355	2,415	5,800	2,415
2004-06-09	2,410	2,410	2,355	2,390	16,400	2,390
2004-06-08	2,440	2,460	2,380	2,410	10,200	2,410
2004-06-07	2,410	2,410	2,380	2,385	10,500	2,385
2004-06-04	2,310	2,420	2,310	2,420	12,300	2,420
2004-06-03	2,470	2,470	2,310	2,345	14,000	2,345
2004-06-02	2,540	2,540	2,465	2,470	10,600	2,470
2004-06-01	2,495	2,540	2,460	2,530	30,000	2,530
2004-05-31	2,560	2,560	2,460	2,490	37,100	2,490
2004-05-28	2,250	2,465	2,250	2,440	68,400	2,440
2004-05-27	2,230	2,230	2,190	2,225	5,100	2,225
2004-05-26	2,200	2,250	2,180	2,235	11,400	2,235
2004-05-25	2,235	2,235	2,160	2,200	6,200	2,200
2004-05-24	2,250	2,250	2,195	2,195	9,300	2,195
2004-05-21	2,200	2,240	2,170	2,230	6,800	2,230
2004-05-20	2,245	2,270	2,220	2,240	18,100	2,240
2004-05-19	2,140	2,260	2,130	2,245	18,300	2,245
2004-05-18	1,890	2,025	1,870	1,995	12,300	1,995
2004-05-17	2,140	2,140	1,811	1,900	44,400	1,900
2004-05-14	2,180	2,185	2,150	2,160	39,800	2,160
2004-05-13	2,160	2,200	2,160	2,170	33,300	2,170
2004-05-12	2,235	2,350	2,205	2,240	18,800	2,240
2004-05-11	2,140	2,230	2,140	2,155	33,400	2,155
2004-05-10	2,500	2,500	2,250	2,260	40,700	2,260
2004-05-07	2,530	2,540	2,505	2,530	28,400	2,530
2004-05-06	2,530	2,560	2,515	2,530	36,200	2,530
2004-04-30	2,525	2,555	2,505	2,520	27,600	2,520
2004-04-28	2,590	2,590	2,525	2,570	36,800	2,570
2004-04-27	2,600	2,600	2,510	2,600	38,400	2,600
2004-04-26	2,680	2,795	2,610	2,700	114,100	2,700
2004-04-23	2,640	2,650	2,620	2,650	40,200	2,650
2004-04-22	2,635	2,655	2,625	2,640	24,800	2,640
2004-04-21	2,590	2,680	2,570	2,675	47,300	2,675
2004-04-20	2,680	2,715	2,600	2,715	24,800	2,715
2004-04-19	2,755	2,780	2,650	2,685	28,800	2,685
2004-04-16	2,730	2,750	2,650	2,730	33,600	2,730
2004-04-15	2,810	2,860	2,600	2,650	67,900	2,650
2004-04-14	2,550	2,720	2,545	2,690	78,900	2,690
2004-04-13	2,520	2,565	2,510	2,545	48,900	2,545
2004-04-12	2,500	2,560	2,490	2,495	34,300	2,495
2004-04-09	2,595	2,595	2,465	2,485	34,800	2,485
2004-04-08	2,550	2,600	2,450	2,560	47,400	2,560
2004-04-07	2,450	2,640	2,420	2,560	123,900	2,560
2004-04-06	2,770	2,780	2,650	2,685	93,200	2,685
2004-04-05	2,525	2,670	2,450	2,650	151,300	2,650
2004-04-02	2,225	2,490	2,220	2,445	132,600	2,445
2004-04-01	2,230	2,235	2,195	2,200	46,300	2,200
2004-03-31	2,200	2,235	2,190	2,195	26,500	2,195
2004-03-30	2,250	2,260	2,190	2,210	32,800	2,210
2004-03-29	2,230	2,260	2,230	2,240	38,700	2,240
2004-03-26	2,200	2,240	2,150	2,220	72,100	2,220
2004-03-25	2,280	2,300	2,210	2,220	72,800	2,220

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31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

2737 (株)トーメンデバイス の時系列データ [2004年度]

2737 (株)トーメンデバイスの時系列データ [2004年度]