2737 (株)トーメンデバイスの時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	2,650	2,650	2,635	2,640	8,100	2,640
2005-12-29	2,620	2,650	2,620	2,650	13,900	2,650
2005-12-28	2,585	2,620	2,580	2,615	12,800	2,615
2005-12-27	2,580	2,595	2,560	2,580	17,100	2,580
2005-12-26	2,550	2,585	2,540	2,545	26,400	2,545
2005-12-22	2,520	2,530	2,500	2,510	15,800	2,510
2005-12-21	2,465	2,520	2,465	2,520	16,500	2,520
2005-12-20	2,470	2,480	2,455	2,465	15,000	2,465
2005-12-19	2,480	2,550	2,420	2,470	33,700	2,470
2005-12-16	2,355	2,415	2,350	2,400	29,300	2,400
2005-12-15	2,340	2,365	2,335	2,360	19,600	2,360
2005-12-14	2,360	2,365	2,340	2,340	25,100	2,340
2005-12-13	2,350	2,360	2,345	2,345	8,300	2,345
2005-12-12	2,335	2,360	2,325	2,345	15,700	2,345
2005-12-09	2,350	2,365	2,325	2,335	24,400	2,335
2005-12-08	2,320	2,335	2,320	2,325	10,900	2,325
2005-12-07	2,330	2,340	2,320	2,320	20,800	2,320
2005-12-06	2,355	2,370	2,325	2,330	7,500	2,330
2005-12-05	2,375	2,375	2,290	2,355	35,200	2,355
2005-12-02	2,240	2,335	2,240	2,320	69,100	2,320
2005-12-01	2,245	2,245	2,215	2,230	16,000	2,230
2005-11-30	2,260	2,260	2,220	2,220	10,700	2,220
2005-11-29	2,240	2,265	2,240	2,255	12,400	2,255
2005-11-28	2,260	2,260	2,225	2,225	29,100	2,225
2005-11-25	2,270	2,270	2,230	2,265	20,500	2,265
2005-11-24	2,255	2,265	2,230	2,260	14,700	2,260
2005-11-22	2,260	2,280	2,255	2,270	33,200	2,270
2005-11-21	2,190	2,250	2,170	2,235	38,700	2,235
2005-11-18	2,140	2,175	2,140	2,155	17,600	2,155
2005-11-17	2,135	2,135	2,115	2,135	9,700	2,135
2005-11-16	2,135	2,135	2,115	2,130	4,800	2,130
2005-11-15	2,125	2,145	2,120	2,135	10,400	2,135
2005-11-14	2,110	2,120	2,105	2,120	15,100	2,120
2005-11-11	2,130	2,135	2,105	2,105	10,700	2,105
2005-11-10	2,155	2,160	2,115	2,120	15,800	2,120
2005-11-09	2,140	2,150	2,130	2,140	9,800	2,140
2005-11-08	2,130	2,130	2,120	2,130	8,300	2,130
2005-11-07	2,110	2,125	2,110	2,120	14,900	2,120
2005-11-04	2,080	2,110	2,080	2,100	18,800	2,100
2005-11-02	2,120	2,120	2,095	2,100	18,400	2,100
2005-11-01	2,100	2,115	2,100	2,105	10,800	2,105
2005-10-31	2,120	2,130	2,100	2,115	30,400	2,115
2005-10-28	2,120	2,135	2,105	2,125	38,100	2,125
2005-10-27	2,130	2,150	2,090	2,150	27,100	2,150
2005-10-26	2,150	2,165	2,115	2,125	18,100	2,125
2005-10-25	2,170	2,170	2,140	2,155	9,400	2,155
2005-10-24	2,180	2,180	2,130	2,155	10,700	2,155
2005-10-21	2,125	2,215	2,020	2,185	52,200	2,185
2005-10-20	2,125	2,155	2,120	2,150	9,200	2,150
2005-10-19	2,165	2,175	2,130	2,130	20,500	2,130
2005-10-18	2,180	2,185	2,165	2,170	36,300	2,170
2005-10-17	2,155	2,185	2,155	2,180	35,400	2,180
2005-10-14	2,185	2,190	2,140	2,145	37,500	2,145
2005-10-13	2,220	2,220	2,170	2,185	27,400	2,185
2005-10-12	2,210	2,215	2,180	2,200	16,700	2,200
2005-10-11	2,225	2,225	2,185	2,210	26,000	2,210
2005-10-07	2,200	2,210	2,180	2,185	12,300	2,185
2005-10-06	2,220	2,245	2,200	2,225	27,900	2,225
2005-10-05	2,330	2,330	2,280	2,285	51,900	2,285
2005-10-04	2,305	2,370	2,290	2,320	41,900	2,320
2005-10-03	2,240	2,335	2,235	2,335	40,100	2,335
2005-09-30	2,195	2,240	2,185	2,230	32,800	2,230
2005-09-29	2,160	2,190	2,140	2,190	29,600	2,190
2005-09-28	2,170	2,180	2,155	2,160	47,100	2,160
2005-09-27	2,170	2,170	2,120	2,165	60,900	2,165
2005-09-26	2,205	2,235	2,205	2,235	48,000	2,235
2005-09-22	2,200	2,200	2,185	2,190	35,000	2,190
2005-09-21	2,210	2,220	2,190	2,195	32,500	2,195
2005-09-20	2,170	2,195	2,170	2,180	31,600	2,180
2005-09-16	2,150	2,150	2,145	2,145	24,100	2,145
2005-09-15	2,150	2,150	2,140	2,150	29,800	2,150
2005-09-14	2,150	2,160	2,145	2,145	11,400	2,145
2005-09-13	2,150	2,155	2,140	2,140	15,400	2,140
2005-09-12	2,150	2,150	2,140	2,145	17,100	2,145
2005-09-09	2,150	2,150	2,140	2,150	17,800	2,150
2005-09-08	2,150	2,150	2,140	2,150	8,400	2,150
2005-09-07	2,150	2,150	2,140	2,150	16,500	2,150
2005-09-06	2,145	2,150	2,135	2,140	10,300	2,140
2005-09-05	2,140	2,145	2,135	2,140	10,500	2,140
2005-09-02	2,135	2,140	2,130	2,130	6,000	2,130
2005-09-01	2,140	2,145	2,130	2,130	12,900	2,130
2005-08-31	2,155	2,155	2,145	2,145	6,000	2,145
2005-08-30	2,150	2,155	2,140	2,155	8,400	2,155
2005-08-29	2,150	2,150	2,140	2,145	6,000	2,145
2005-08-26	2,110	2,145	2,110	2,140	7,100	2,140
2005-08-25	2,140	2,140	2,120	2,135	7,500	2,135
2005-08-24	2,145	2,150	2,120	2,140	11,300	2,140
2005-08-23	2,150	2,160	2,150	2,150	9,200	2,150
2005-08-22	2,165	2,165	2,135	2,145	6,700	2,145
2005-08-19	2,135	2,140	2,120	2,140	7,400	2,140
2005-08-18	2,130	2,135	2,105	2,135	6,600	2,135
2005-08-17	2,130	2,140	2,130	2,135	4,000	2,135
2005-08-16	2,135	2,140	2,120	2,140	5,100	2,140
2005-08-15	2,130	2,135	2,110	2,120	3,900	2,120
2005-08-12	2,125	2,125	2,100	2,110	3,800	2,110
2005-08-11	2,100	2,120	2,095	2,095	5,300	2,095
2005-08-10	2,065	2,100	2,065	2,095	3,700	2,095
2005-08-09	2,025	2,055	2,025	2,055	2,900	2,055
2005-08-08	2,015	2,030	2,010	2,025	7,700	2,025
2005-08-05	2,030	2,035	2,015	2,020	6,800	2,020
2005-08-04	2,065	2,070	2,030	2,040	5,800	2,040
2005-08-03	2,040	2,050	2,035	2,045	4,300	2,045
2005-08-02	2,030	2,040	2,030	2,030	5,700	2,030
2005-08-01	2,020	2,040	2,010	2,035	10,700	2,035
2005-07-29	2,090	2,090	2,040	2,040	16,200	2,040
2005-07-28	2,145	2,145	2,095	2,095	11,600	2,095
2005-07-27	2,110	2,140	2,110	2,135	5,300	2,135
2005-07-26	2,135	2,135	2,090	2,120	12,100	2,120
2005-07-25	2,150	2,150	2,130	2,135	7,300	2,135
2005-07-22	2,150	2,150	2,130	2,140	4,500	2,140
2005-07-21	2,145	2,150	2,125	2,135	4,800	2,135
2005-07-20	2,130	2,150	2,130	2,140	3,800	2,140
2005-07-19	2,145	2,160	2,130	2,155	6,100	2,155
2005-07-15	2,165	2,170	2,150	2,170	8,900	2,170
2005-07-14	2,175	2,175	2,165	2,165	2,300	2,165
2005-07-13	2,160	2,170	2,155	2,170	5,500	2,170
2005-07-12	2,175	2,175	2,160	2,165	1,600	2,165
2005-07-11	2,170	2,175	2,155	2,170	4,400	2,170
2005-07-08	2,155	2,170	2,155	2,165	4,200	2,165
2005-07-07	2,175	2,175	2,160	2,165	3,100	2,165
2005-07-06	2,180	2,180	2,170	2,180	2,300	2,180
2005-07-05	2,175	2,185	2,170	2,185	4,200	2,185
2005-07-04	2,170	2,180	2,165	2,175	6,700	2,175
2005-07-01	2,180	2,180	2,165	2,165	4,500	2,165
2005-06-30	2,150	2,185	2,130	2,180	4,800	2,180
2005-06-29	2,180	2,180	2,140	2,150	7,700	2,150
2005-06-28	2,185	2,185	2,160	2,180	3,100	2,180
2005-06-27	2,170	2,170	2,155	2,170	5,500	2,170
2005-06-24	2,150	2,170	2,145	2,160	4,300	2,160
2005-06-23	2,195	2,195	2,170	2,170	2,800	2,170
2005-06-22	2,170	2,195	2,165	2,190	8,500	2,190
2005-06-21	2,165	2,165	2,150	2,165	2,200	2,165
2005-06-20	2,155	2,165	2,130	2,150	10,500	2,150
2005-06-17	2,200	2,200	2,180	2,180	3,700	2,180
2005-06-16	2,200	2,200	2,180	2,190	3,000	2,190
2005-06-15	2,220	2,220	2,185	2,210	4,200	2,210
2005-06-14	2,200	2,220	2,175	2,210	18,000	2,210
2005-06-13	2,165	2,170	2,150	2,170	4,100	2,170
2005-06-10	2,115	2,160	2,115	2,130	12,700	2,130
2005-06-09	2,120	2,120	2,105	2,115	3,700	2,115
2005-06-08	2,110	2,120	2,105	2,120	6,900	2,120
2005-06-07	2,100	2,115	2,090	2,115	6,300	2,115
2005-06-06	2,100	2,130	2,080	2,105	12,700	2,105
2005-06-03	2,075	2,115	2,035	2,060	14,600	2,060
2005-06-02	2,050	2,070	2,045	2,070	9,400	2,070
2005-06-01	2,035	2,060	2,025	2,050	15,200	2,050
2005-05-31	2,030	2,070	2,015	2,035	13,700	2,035
2005-05-30	1,995	2,035	1,990	2,025	7,500	2,025
2005-05-27	1,971	1,998	1,971	1,995	1,400	1,995
2005-05-26	1,980	1,990	1,970	1,970	3,400	1,970
2005-05-25	2,000	2,000	1,985	1,985	4,400	1,985
2005-05-24	2,005	2,005	1,996	1,996	3,000	1,996
2005-05-23	2,040	2,040	2,005	2,005	4,800	2,005
2005-05-20	2,035	2,035	1,995	1,995	3,700	1,995
2005-05-19	2,000	2,010	1,992	1,992	6,900	1,992
2005-05-18	1,994	2,020	1,986	1,986	5,000	1,986
2005-05-17	2,025	2,075	1,990	1,990	10,400	1,990
2005-05-16	2,050	2,050	2,020	2,020	4,700	2,020
2005-05-13	2,070	2,075	2,050	2,050	4,000	2,050
2005-05-12	2,065	2,085	2,065	2,070	2,800	2,070
2005-05-11	2,080	2,090	2,065	2,070	6,700	2,070
2005-05-10	2,080	2,100	2,070	2,090	6,400	2,090
2005-05-09	2,090	2,100	2,085	2,100	5,800	2,100
2005-05-06	2,080	2,100	2,080	2,095	5,700	2,095
2005-05-02	2,075	2,085	2,045	2,070	7,100	2,070
2005-04-28	2,075	2,080	2,070	2,080	9,800	2,080
2005-04-27	2,070	2,100	2,070	2,095	7,500	2,095
2005-04-26	2,100	2,100	2,070	2,070	6,300	2,070
2005-04-25	2,095	2,095	2,080	2,090	4,400	2,090
2005-04-22	2,085	2,100	2,075	2,075	3,900	2,075
2005-04-21	2,050	2,060	2,015	2,045	7,200	2,045
2005-04-20	2,045	2,070	2,040	2,070	14,000	2,070
2005-04-19	2,010	2,035	2,010	2,010	17,200	2,010
2005-04-18	1,980	2,025	1,980	1,993	24,200	1,993
2005-04-15	2,150	2,150	2,095	2,100	12,400	2,100
2005-04-14	2,170	2,180	2,155	2,160	11,900	2,160
2005-04-13	2,180	2,200	2,150	2,165	11,600	2,165
2005-04-12	2,230	2,230	2,180	2,200	11,500	2,200
2005-04-11	2,260	2,260	2,225	2,225	4,600	2,225
2005-04-08	2,215	2,260	2,215	2,240	13,100	2,240
2005-04-07	2,245	2,245	2,205	2,245	8,600	2,245
2005-04-06	2,260	2,260	2,240	2,250	7,000	2,250
2005-04-05	2,250	2,275	2,240	2,260	3,500	2,260
2005-04-04	2,280	2,285	2,270	2,280	8,900	2,280
2005-04-01	2,240	2,290	2,235	2,290	12,600	2,290
2005-03-31	2,200	2,250	2,200	2,240	10,900	2,240
2005-03-30	2,180	2,190	2,170	2,190	18,600	2,190
2005-03-29	2,205	2,230	2,190	2,200	11,800	2,200
2005-03-28	2,260	2,260	2,240	2,240	8,000	2,240
2005-03-25	2,260	2,270	2,260	2,270	9,500	2,270
2005-03-24	2,315	2,315	2,265	2,280	8,100	2,280
2005-03-23	2,320	2,320	2,295	2,315	6,900	2,315
2005-03-22	2,285	2,330	2,250	2,300	24,800	2,300
2005-03-18	2,295	2,310	2,280	2,290	22,300	2,290
2005-03-17	2,305	2,340	2,270	2,300	15,100	2,300
2005-03-16	2,365	2,365	2,320	2,350	14,900	2,350
2005-03-15	2,380	2,395	2,375	2,380	8,200	2,380
2005-03-14	2,410	2,430	2,370	2,385	37,900	2,385
2005-03-11	2,410	2,415	2,405	2,410	25,000	2,410
2005-03-10	2,400	2,420	2,390	2,405	9,100	2,405
2005-03-09	2,405	2,410	2,400	2,405	8,700	2,405
2005-03-08	2,415	2,445	2,405	2,405	24,900	2,405
2005-03-07	2,385	2,415	2,370	2,405	18,900	2,405
2005-03-04	2,390	2,390	2,370	2,375	15,700	2,375
2005-03-03	2,390	2,415	2,385	2,395	17,800	2,395
2005-03-02	2,370	2,435	2,370	2,380	56,400	2,380
2005-03-01	2,340	2,370	2,310	2,310	58,300	2,310
2005-02-28	2,335	2,350	2,280	2,350	163,200	2,350
2005-02-25	2,330	2,335	2,320	2,330	48,100	2,330
2005-02-24	2,340	2,340	2,265	2,265	26,100	2,265
2005-02-23	2,260	2,350	2,260	2,350	43,400	2,350
2005-02-22	2,325	2,325	2,290	2,300	32,500	2,300
2005-02-21	2,350	2,350	2,290	2,325	75,800	2,325
2005-02-18	2,280	2,325	2,270	2,290	49,600	2,290
2005-02-17	2,185	2,275	2,145	2,240	31,900	2,240
2005-02-16	2,260	2,260	2,200	2,235	26,100	2,235
2005-02-15	2,360	2,360	2,280	2,280	30,000	2,280
2005-02-14	2,340	2,345	2,315	2,335	16,500	2,335
2005-02-10	2,335	2,340	2,315	2,325	12,100	2,325
2005-02-09	2,325	2,340	2,315	2,340	20,200	2,340
2005-02-08	2,310	2,320	2,310	2,320	25,200	2,320
2005-02-07	2,290	2,310	2,280	2,300	25,700	2,300
2005-02-04	2,290	2,290	2,250	2,270	10,800	2,270
2005-02-03	2,310	2,315	2,280	2,290	24,400	2,290
2005-02-02	2,255	2,325	2,250	2,310	28,400	2,310
2005-02-01	2,285	2,300	2,240	2,285	45,600	2,285
2005-01-31	2,290	2,305	2,280	2,300	21,200	2,300
2005-01-28	2,260	2,350	2,215	2,345	93,900	2,345
2005-01-27	2,110	2,270	2,110	2,270	92,700	2,270
2005-01-26	2,110	2,120	2,090	2,100	21,500	2,100
2005-01-25	2,130	2,130	2,105	2,110	9,300	2,110
2005-01-24	2,120	2,140	2,110	2,120	11,700	2,120
2005-01-21	2,070	2,120	2,055	2,120	25,600	2,120
2005-01-20	2,115	2,120	2,075	2,105	26,900	2,105
2005-01-19	2,145	2,160	2,125	2,135	38,000	2,135
2005-01-18	2,165	2,180	2,115	2,115	25,900	2,115
2005-01-17	2,100	2,175	2,090	2,160	60,100	2,160
2005-01-14	2,010	2,080	1,995	2,080	35,400	2,080
2005-01-13	2,040	2,040	2,000	2,020	27,000	2,020
2005-01-12	2,050	2,050	1,995	2,030	37,800	2,030
2005-01-11	2,015	2,020	1,967	2,020	48,900	2,020
2005-01-07	1,971	1,975	1,950	1,957	26,200	1,957
2005-01-06	1,941	1,968	1,930	1,967	33,300	1,967
2005-01-05	1,939	1,960	1,928	1,934	53,400	1,934
2005-01-04	1,925	1,937	1,920	1,925	10,200	1,925

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29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 [2005年度]

2737 (株)トーメンデバイスの時系列データ [2005年度]