2737 (株)トーメンデバイスの時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,510	2,525	2,510	2,515	1,900	2,515
2006-12-28	2,545	2,550	2,525	2,545	6,700	2,545
2006-12-27	2,540	2,550	2,510	2,525	9,000	2,525
2006-12-26	2,515	2,540	2,495	2,530	9,800	2,530
2006-12-25	2,540	2,550	2,520	2,540	11,900	2,540
2006-12-22	2,545	2,550	2,520	2,545	19,800	2,545
2006-12-21	2,500	2,545	2,490	2,545	19,700	2,545
2006-12-20	2,485	2,515	2,470	2,510	22,000	2,510
2006-12-19	2,495	2,495	2,460	2,460	10,900	2,460
2006-12-18	2,450	2,480	2,450	2,465	27,800	2,465
2006-12-15	2,470	2,470	2,415	2,430	7,700	2,430
2006-12-14	2,410	2,450	2,410	2,450	8,800	2,450
2006-12-13	2,430	2,430	2,410	2,430	6,100	2,430
2006-12-12	2,430	2,430	2,405	2,425	4,100	2,425
2006-12-11	2,400	2,410	2,385	2,400	5,700	2,400
2006-12-08	2,360	2,385	2,360	2,380	9,800	2,380
2006-12-07	2,395	2,395	2,350	2,365	8,200	2,365
2006-12-06	2,400	2,400	2,350	2,380	9,900	2,380
2006-12-05	2,385	2,395	2,360	2,360	11,800	2,360
2006-12-04	2,400	2,410	2,390	2,410	3,400	2,410
2006-12-01	2,390	2,405	2,380	2,385	4,300	2,385
2006-11-30	2,375	2,400	2,375	2,390	4,100	2,390
2006-11-29	2,370	2,385	2,350	2,375	4,400	2,375
2006-11-28	2,360	2,380	2,340	2,370	3,500	2,370
2006-11-27	2,345	2,375	2,340	2,355	3,800	2,355
2006-11-24	2,380	2,400	2,320	2,345	4,800	2,345
2006-11-22	2,330	2,340	2,300	2,340	4,100	2,340
2006-11-21	2,310	2,350	2,300	2,305	7,300	2,305
2006-11-20	2,425	2,425	2,320	2,320	7,600	2,320
2006-11-17	2,440	2,445	2,415	2,430	3,800	2,430
2006-11-16	2,445	2,450	2,415	2,440	5,200	2,440
2006-11-15	2,395	2,420	2,395	2,405	4,800	2,405
2006-11-14	2,350	2,380	2,350	2,375	5,300	2,375
2006-11-13	2,380	2,395	2,345	2,345	11,800	2,345
2006-11-10	2,400	2,415	2,385	2,390	7,000	2,390
2006-11-09	2,390	2,430	2,390	2,390	5,700	2,390
2006-11-08	2,440	2,455	2,395	2,395	8,800	2,395
2006-11-07	2,460	2,460	2,410	2,440	7,700	2,440
2006-11-06	2,440	2,445	2,390	2,405	13,500	2,405
2006-11-02	2,485	2,500	2,435	2,435	15,700	2,435
2006-11-01	2,450	2,515	2,450	2,510	13,200	2,510
2006-10-31	2,495	2,495	2,420	2,425	19,000	2,425
2006-10-30	2,475	2,485	2,435	2,455	13,900	2,455
2006-10-27	2,540	2,540	2,425	2,455	39,600	2,455
2006-10-26	2,570	2,630	2,480	2,500	86,400	2,500
2006-10-25	2,525	2,540	2,500	2,540	19,600	2,540
2006-10-24	2,525	2,540	2,470	2,480	28,800	2,480
2006-10-23	2,440	2,530	2,440	2,515	30,300	2,515
2006-10-20	2,435	2,440	2,425	2,425	17,600	2,425
2006-10-19	2,440	2,440	2,425	2,425	15,200	2,425
2006-10-18	2,440	2,440	2,410	2,415	15,100	2,415
2006-10-17	2,480	2,480	2,435	2,440	18,400	2,440
2006-10-16	2,390	2,440	2,390	2,440	11,300	2,440
2006-10-13	2,375	2,375	2,350	2,365	6,200	2,365
2006-10-12	2,310	2,320	2,260	2,285	16,000	2,285
2006-10-11	2,400	2,405	2,325	2,340	15,400	2,340
2006-10-10	2,405	2,440	2,395	2,395	14,900	2,395
2006-10-06	2,460	2,480	2,445	2,445	9,600	2,445
2006-10-05	2,480	2,480	2,435	2,455	15,300	2,455
2006-10-04	2,480	2,485	2,450	2,450	22,100	2,450
2006-10-03	2,485	2,495	2,460	2,465	17,200	2,465
2006-10-02	2,505	2,510	2,480	2,480	18,000	2,480
2006-09-29	2,525	2,580	2,500	2,500	20,800	2,500
2006-09-28	2,480	2,590	2,480	2,540	29,700	2,540
2006-09-27	2,500	2,500	2,450	2,475	37,200	2,475
2006-09-26	2,460	2,510	2,460	2,500	32,300	2,500
2006-09-25	2,625	2,635	2,600	2,610	40,000	2,610
2006-09-22	2,590	2,610	2,570	2,610	21,200	2,610
2006-09-21	2,650	2,650	2,575	2,595	30,700	2,595
2006-09-20	2,525	2,655	2,490	2,655	81,200	2,655
2006-09-19	2,355	2,555	2,355	2,510	65,000	2,510
2006-09-15	2,345	2,360	2,330	2,355	20,000	2,355
2006-09-14	2,350	2,350	2,330	2,340	7,100	2,340
2006-09-13	2,355	2,360	2,330	2,330	7,700	2,330
2006-09-12	2,340	2,350	2,330	2,330	6,700	2,330
2006-09-11	2,380	2,380	2,330	2,335	17,700	2,335
2006-09-08	2,370	2,385	2,370	2,380	8,400	2,380
2006-09-07	2,380	2,395	2,370	2,375	6,300	2,375
2006-09-06	2,390	2,400	2,380	2,380	14,900	2,380
2006-09-05	2,395	2,395	2,375	2,380	7,800	2,380
2006-09-04	2,365	2,390	2,365	2,375	9,700	2,375
2006-09-01	2,345	2,360	2,330	2,345	8,000	2,345
2006-08-31	2,355	2,360	2,345	2,350	6,600	2,350
2006-08-30	2,350	2,355	2,340	2,350	7,000	2,350
2006-08-29	2,325	2,340	2,325	2,340	5,200	2,340
2006-08-28	2,340	2,355	2,315	2,330	11,100	2,330
2006-08-25	2,320	2,345	2,320	2,330	9,300	2,330
2006-08-24	2,360	2,360	2,300	2,315	17,400	2,315
2006-08-23	2,360	2,360	2,350	2,355	4,000	2,355
2006-08-22	2,360	2,370	2,350	2,365	6,600	2,365
2006-08-21	2,355	2,370	2,350	2,370	8,700	2,370
2006-08-18	2,370	2,370	2,350	2,360	6,900	2,360
2006-08-17	2,355	2,375	2,355	2,375	10,500	2,375
2006-08-16	2,285	2,340	2,285	2,330	10,600	2,330
2006-08-15	2,300	2,300	2,270	2,280	6,500	2,280
2006-08-14	2,280	2,320	2,280	2,290	7,000	2,290
2006-08-11	2,220	2,270	2,220	2,260	9,600	2,260
2006-08-10	2,220	2,230	2,200	2,225	6,200	2,225
2006-08-09	2,185	2,220	2,185	2,220	3,200	2,220
2006-08-08	2,170	2,200	2,170	2,185	7,200	2,185
2006-08-07	2,220	2,235	2,185	2,185	14,900	2,185
2006-08-04	2,220	2,230	2,210	2,210	6,200	2,210
2006-08-03	2,230	2,235	2,215	2,215	4,500	2,215
2006-08-02	2,200	2,220	2,195	2,210	3,700	2,210
2006-08-01	2,205	2,220	2,195	2,195	5,800	2,195
2006-07-31	2,200	2,220	2,195	2,195	7,100	2,195
2006-07-28	2,220	2,230	2,185	2,185	15,700	2,185
2006-07-27	2,130	2,190	2,105	2,165	10,200	2,165
2006-07-26	2,160	2,185	2,115	2,115	6,600	2,115
2006-07-25	2,180	2,180	2,150	2,165	3,600	2,165
2006-07-24	2,160	2,180	2,145	2,160	2,400	2,160
2006-07-21	2,175	2,175	2,150	2,155	5,200	2,155
2006-07-20	2,195	2,195	2,155	2,185	6,200	2,185
2006-07-19	2,125	2,145	2,110	2,110	10,500	2,110
2006-07-18	2,180	2,180	2,110	2,115	12,700	2,115
2006-07-14	2,200	2,205	2,180	2,180	14,500	2,180
2006-07-13	2,250	2,260	2,235	2,240	9,600	2,240
2006-07-12	2,295	2,295	2,255	2,260	7,300	2,260
2006-07-11	2,305	2,305	2,285	2,300	4,200	2,300
2006-07-10	2,320	2,320	2,275	2,305	11,000	2,305
2006-07-07	2,325	2,345	2,315	2,320	7,000	2,320
2006-07-06	2,325	2,330	2,315	2,320	6,300	2,320
2006-07-05	2,340	2,345	2,325	2,335	9,000	2,335
2006-07-04	2,360	2,365	2,345	2,355	13,200	2,355
2006-07-03	2,305	2,320	2,295	2,320	12,700	2,320
2006-06-30	2,295	2,305	2,265	2,270	26,900	2,270
2006-06-29	2,270	2,290	2,250	2,255	27,500	2,255
2006-06-28	2,240	2,280	2,225	2,255	31,000	2,255
2006-06-27	2,220	2,220	2,210	2,220	4,600	2,220
2006-06-26	2,225	2,225	2,190	2,215	5,800	2,215
2006-06-23	2,200	2,200	2,170	2,190	7,800	2,190
2006-06-22	2,205	2,215	2,195	2,215	16,500	2,215
2006-06-21	2,210	2,210	2,180	2,185	7,900	2,185
2006-06-20	2,240	2,240	2,205	2,210	5,100	2,210
2006-06-19	2,220	2,250	2,210	2,240	12,200	2,240
2006-06-16	2,205	2,220	2,195	2,195	11,900	2,195
2006-06-15	2,120	2,175	2,120	2,150	20,700	2,150
2006-06-14	2,085	2,140	2,080	2,100	6,600	2,100
2006-06-13	2,140	2,140	2,085	2,085	11,900	2,085
2006-06-12	2,060	2,110	2,060	2,110	8,800	2,110
2006-06-09	2,050	2,100	2,025	2,060	15,000	2,060
2006-06-08	2,105	2,115	2,020	2,020	8,300	2,020
2006-06-07	2,155	2,160	2,100	2,105	14,300	2,105
2006-06-06	2,180	2,180	2,145	2,160	11,600	2,160
2006-06-05	2,220	2,225	2,205	2,210	16,200	2,210
2006-06-02	2,220	2,230	2,140	2,210	14,800	2,210
2006-06-01	2,245	2,285	2,210	2,210	13,800	2,210
2006-05-31	2,310	2,310	2,245	2,245	10,600	2,245
2006-05-30	2,365	2,365	2,315	2,320	5,700	2,320
2006-05-29	2,420	2,420	2,365	2,365	11,400	2,365
2006-05-26	2,410	2,430	2,395	2,420	3,900	2,420
2006-05-25	2,425	2,425	2,395	2,415	2,300	2,415
2006-05-24	2,400	2,425	2,385	2,390	10,800	2,390
2006-05-23	2,450	2,475	2,415	2,420	10,700	2,420
2006-05-22	2,600	2,600	2,490	2,495	4,600	2,495
2006-05-19	2,480	2,510	2,460	2,510	8,100	2,510
2006-05-18	2,400	2,480	2,400	2,480	6,400	2,480
2006-05-17	2,440	2,480	2,410	2,450	10,000	2,450
2006-05-16	2,525	2,535	2,480	2,480	6,500	2,480
2006-05-15	2,510	2,525	2,490	2,500	11,000	2,500
2006-05-12	2,550	2,550	2,500	2,530	11,900	2,530
2006-05-11	2,600	2,615	2,580	2,580	8,200	2,580
2006-05-10	2,615	2,620	2,605	2,605	5,700	2,605
2006-05-09	2,615	2,630	2,610	2,610	4,500	2,610
2006-05-08	2,650	2,670	2,615	2,615	12,500	2,615
2006-05-02	2,640	2,640	2,610	2,625	8,100	2,625
2006-05-01	2,635	2,650	2,620	2,635	7,700	2,635
2006-04-28	2,610	2,645	2,605	2,635	7,800	2,635
2006-04-27	2,645	2,660	2,600	2,605	13,200	2,605
2006-04-26	2,660	2,665	2,625	2,635	8,200	2,635
2006-04-25	2,610	2,640	2,605	2,640	4,700	2,640
2006-04-24	2,660	2,660	2,600	2,600	19,600	2,600
2006-04-21	2,690	2,690	2,665	2,685	6,300	2,685
2006-04-20	2,670	2,720	2,670	2,690	5,100	2,690
2006-04-19	2,695	2,725	2,685	2,685	5,200	2,685
2006-04-18	2,680	2,690	2,665	2,675	6,500	2,675
2006-04-17	2,755	2,755	2,690	2,700	4,900	2,700
2006-04-14	2,730	2,740	2,690	2,730	4,600	2,730
2006-04-13	2,730	2,730	2,695	2,700	7,900	2,700
2006-04-12	2,725	2,740	2,715	2,715	5,700	2,715
2006-04-11	2,740	2,750	2,725	2,730	7,700	2,730
2006-04-10	2,745	2,745	2,720	2,735	5,200	2,735
2006-04-07	2,740	2,745	2,720	2,740	3,900	2,740
2006-04-06	2,680	2,735	2,680	2,710	9,400	2,710
2006-04-05	2,725	2,750	2,680	2,680	20,600	2,680
2006-04-04	2,770	2,770	2,720	2,735	20,700	2,735
2006-04-03	2,775	2,795	2,770	2,780	14,200	2,780
2006-03-31	2,810	2,820	2,785	2,785	6,100	2,785
2006-03-30	2,790	2,830	2,790	2,800	12,400	2,800
2006-03-29	2,770	2,785	2,735	2,780	13,400	2,780
2006-03-28	2,780	2,795	2,740	2,770	5,800	2,770
2006-03-27	2,820	2,830	2,780	2,805	12,300	2,805
2006-03-24	2,770	2,785	2,750	2,780	4,600	2,780
2006-03-23	2,785	2,810	2,760	2,765	9,700	2,765
2006-03-22	2,685	2,780	2,685	2,780	7,800	2,780
2006-03-20	2,670	2,705	2,660	2,670	25,900	2,670
2006-03-17	2,670	2,670	2,650	2,665	14,200	2,665
2006-03-16	2,690	2,695	2,665	2,675	5,100	2,675
2006-03-15	2,715	2,730	2,690	2,690	8,900	2,690
2006-03-14	2,715	2,715	2,680	2,690	9,300	2,690
2006-03-13	2,730	2,730	2,650	2,680	12,800	2,680
2006-03-10	2,690	2,690	2,630	2,650	10,100	2,650
2006-03-09	2,595	2,650	2,595	2,650	7,400	2,650
2006-03-08	2,560	2,600	2,540	2,590	10,100	2,590
2006-03-07	2,585	2,595	2,550	2,590	2,400	2,590
2006-03-06	2,540	2,585	2,530	2,585	5,000	2,585
2006-03-03	2,585	2,590	2,550	2,560	21,300	2,560
2006-03-02	2,610	2,645	2,600	2,600	21,800	2,600
2006-03-01	2,660	2,665	2,605	2,630	23,900	2,630
2006-02-28	2,705	2,720	2,680	2,680	14,300	2,680
2006-02-27	2,800	2,810	2,700	2,700	23,300	2,700
2006-02-24	2,715	2,800	2,690	2,780	8,400	2,780
2006-02-23	2,660	2,745	2,660	2,705	13,000	2,705
2006-02-22	2,710	2,710	2,650	2,680	12,100	2,680
2006-02-21	2,685	2,720	2,670	2,705	14,300	2,705
2006-02-20	2,705	2,745	2,640	2,725	15,000	2,725
2006-02-17	2,795	2,795	2,760	2,790	15,300	2,790
2006-02-16	2,780	2,800	2,750	2,765	7,300	2,765
2006-02-15	2,740	2,775	2,715	2,770	34,800	2,770
2006-02-14	2,800	2,805	2,710	2,725	38,100	2,725
2006-02-13	2,825	2,880	2,800	2,825	20,200	2,825
2006-02-10	2,870	2,895	2,840	2,880	21,200	2,880
2006-02-09	2,900	2,920	2,880	2,880	21,500	2,880
2006-02-08	2,960	2,980	2,950	2,950	32,400	2,950
2006-02-07	2,955	2,970	2,940	2,945	25,100	2,945
2006-02-06	2,880	2,950	2,870	2,950	16,500	2,950
2006-02-03	2,875	2,885	2,855	2,880	16,400	2,880
2006-02-02	2,885	2,905	2,870	2,870	14,600	2,870
2006-02-01	2,905	2,925	2,890	2,890	25,100	2,890
2006-01-31	2,950	2,970	2,935	2,945	14,800	2,945
2006-01-30	2,960	3,010	2,950	2,950	20,900	2,950
2006-01-27	2,940	2,960	2,925	2,940	15,200	2,940
2006-01-26	2,930	2,995	2,870	2,935	28,800	2,935
2006-01-25	2,895	3,090	2,880	2,970	38,900	2,970
2006-01-24	2,770	2,855	2,770	2,855	8,200	2,855
2006-01-23	2,770	2,870	2,760	2,790	19,500	2,790
2006-01-20	2,995	3,020	2,890	2,930	46,400	2,930
2006-01-19	2,790	2,945	2,780	2,900	29,300	2,900
2006-01-18	2,890	2,890	2,645	2,710	47,900	2,710
2006-01-17	3,010	3,050	2,890	2,905	57,100	2,905
2006-01-16	3,190	3,190	3,000	3,110	21,700	3,110
2006-01-13	3,160	3,190	3,100	3,190	30,000	3,190
2006-01-12	2,970	3,190	2,960	3,190	50,700	3,190
2006-01-11	2,900	2,940	2,865	2,940	25,200	2,940
2006-01-10	2,920	2,960	2,860	2,930	57,600	2,930
2006-01-06	2,740	2,790	2,730	2,780	31,600	2,780
2006-01-05	2,740	2,745	2,710	2,735	13,700	2,735
2006-01-04	2,720	2,745	2,680	2,685	10,600	2,685

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 [2006年度]

2737 (株)トーメンデバイスの時系列データ [2006年度]