1. HOME >
  2. 株価時系列 >
  3. 2737 >
  4. 2011年

2737 (株)トーメンデバイス の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,6641,6801,6511,6801,0001,680
2011-12-291,6581,6631,6501,6633,3001,663
2011-12-281,6751,6751,6581,6582001,658
2011-12-271,6791,6801,6501,6751,9001,675
2011-12-261,6501,7001,6501,6911,8001,691
2011-12-221,6651,6651,6431,6431,1001,643
2011-12-211,6701,6701,6401,6652,2001,665
2011-12-201,6551,6571,6551,6574001,657
2011-12-191,6511,6691,6421,6551,8001,655
2011-12-161,6511,6661,6511,6511,8001,651
2011-12-151,6631,6691,6511,6692,0001,669
2011-12-141,6531,6691,6531,6591,9001,659
2011-12-131,6621,6631,6551,6553,0001,655
2011-12-121,6511,6701,6511,6621,7001,662
2011-12-091,6701,6701,6301,6496,0001,649
2011-12-081,6581,6591,6491,6596001,659
2011-12-071,6701,6701,6301,6595,2001,659
2011-12-061,7081,7091,6671,6672,6001,667
2011-12-051,6931,7101,6851,7092,4001,709
2011-12-021,7111,7111,6931,6931,2001,693
2011-12-011,7001,7211,6911,7113,2001,711
2011-11-301,7241,7241,6841,6971,2001,697
2011-11-291,6931,7271,6811,7271,1001,727
2011-11-281,6851,6851,6701,6837001,683
2011-11-251,6861,6861,6481,6521,0001,652
2011-11-241,6831,6831,6371,6691,5001,669
2011-11-221,6891,6891,6371,6863,0001,686
2011-11-211,6841,6841,6601,6701,2001,670
2011-11-181,6931,6951,6731,6851,5001,685
2011-11-171,6981,6981,6931,6936001,693
2011-11-161,6981,6981,6981,6982001,698
2011-11-151,6761,6791,6701,6797001,679
2011-11-141,6751,6801,6751,6754001,675
2011-11-111,6671,6691,6671,6691,5001,669
2011-11-101,7081,7081,6811,7071,9001,707
2011-11-091,7101,7101,6801,7041,8001,704
2011-11-081,7301,7301,7101,7101,0001,710
2011-11-071,7231,7301,7201,7301,2001,730
2011-11-041,7151,7221,7151,7229001,722
2011-11-021,7291,7631,7211,7504,8001,750
2011-11-011,7811,7811,7621,7633,3001,763
2011-10-311,8011,8071,7801,7805,5001,780
2011-10-281,8201,8251,7841,8117,8001,811
2011-10-271,8051,8061,7831,8004,4001,800
2011-10-261,8071,8181,8041,8062,0001,806
2011-10-251,8401,8441,8051,8445,7001,844
2011-10-241,8501,8501,8021,8101,8001,810
2011-10-211,8101,8181,7991,8183,1001,818
2011-10-201,8301,8301,8121,8201,2001,820
2011-10-191,8321,8731,8301,8302,6001,830
2011-10-181,8801,8801,8301,8702,1001,870
2011-10-171,8371,8841,8301,8842,6001,884
2011-10-141,8221,8331,8021,8041,0001,804
2011-10-131,8421,8441,8221,8221,8001,822
2011-10-121,8181,8741,8021,8024,0001,802
2011-10-111,8551,8901,8551,8562,8001,856
2011-10-071,8011,8731,8011,8551,3001,855
2011-10-061,7911,8331,7911,7961,3001,796
2011-10-051,8551,8551,7901,7901,2001,790
2011-10-041,8841,8841,8491,8551,4001,855
2011-10-031,9081,9081,8671,8902,0001,890
2011-09-301,9101,9101,8691,9083,1001,908
2011-09-291,8981,9001,8671,8974,0001,897
2011-09-281,8791,9101,8651,9106,8001,910
2011-09-271,9201,9221,8801,9203,6001,920
2011-09-261,8581,8581,8321,8404,3001,840
2011-09-221,8831,9081,8611,9022,3001,902
2011-09-211,9151,9171,8821,8823,2001,882
2011-09-201,8861,9141,8861,9143,0001,914
2011-09-161,9091,9151,9071,9154,0001,915
2011-09-151,9151,9151,8811,9104,4001,910
2011-09-141,9141,9141,8811,8811,0001,881
2011-09-131,9141,9141,8811,9001,4001,900
2011-09-121,9181,9181,8771,9141,3001,914
2011-09-091,9191,9191,9001,9194,0001,919
2011-09-081,9251,9251,8811,9191,8001,919
2011-09-071,8851,8991,8511,8771,7001,877
2011-09-061,8881,8951,8571,8802,5001,880
2011-09-051,8981,9101,8981,9101,1001,910
2011-09-021,9101,9101,9101,9109001,910
2011-09-011,9001,9101,8901,9102,1001,910
2011-08-311,8891,8991,8891,8943,0001,894
2011-08-301,8481,8701,8481,8601,6001,860
2011-08-291,8241,8301,8241,8268001,826
2011-08-261,8091,8241,8091,8241,4001,824
2011-08-251,8211,8241,7751,7752,0001,775
2011-08-241,8491,8491,7811,7811,3001,781
2011-08-231,7951,8001,7721,8002,0001,800
2011-08-221,7921,8001,7921,7922,3001,792
2011-08-191,8091,8091,8001,8072,7001,807
2011-08-181,8201,8201,8001,8161,8001,816
2011-08-171,8171,8171,8171,8178001,817
2011-08-161,8351,8351,8201,8219001,821
2011-08-151,8451,8461,8121,8131,4001,813
2011-08-121,8321,8441,8051,8081,0001,808
2011-08-111,8051,8051,7811,7921,2001,792
2011-08-101,8491,8521,8201,8231,4001,823
2011-08-091,7381,7801,7381,7793,5001,779
2011-08-081,8311,8531,8111,8275,8001,827
2011-08-051,8301,8941,8301,8684,6001,868
2011-08-041,9311,9311,8971,8982,1001,898
2011-08-031,9761,9851,8961,9314,3001,931
2011-08-021,9761,9761,9761,9764001,976
2011-08-011,9832,0001,9751,9752,2001,975
2011-07-291,9821,9961,9821,9821,2001,982
2011-07-282,0232,0231,9522,0145,0002,014
2011-07-272,0232,0482,0232,0233,6002,023
2011-07-262,0452,0452,0252,0433,0002,043
2011-07-252,0482,0482,0212,0213,7002,021
2011-07-222,0122,0192,0092,0181,3002,018
2011-07-212,0202,0252,0092,0121,2002,012
2011-07-202,0182,0182,0102,0181,6002,018
2011-07-192,0192,0191,9911,9982,4001,998
2011-07-151,9961,9961,9961,9968001,996
2011-07-141,9851,9981,9851,9878001,987
2011-07-131,9981,9981,9761,9831,9001,983
2011-07-121,9701,9731,9631,9632,8001,963
2011-07-111,9801,9801,9601,9742,1001,974
2011-07-081,9761,9801,9711,9781,3001,978
2011-07-071,9951,9981,9761,9761,9001,976
2011-07-061,9741,9761,9611,9621,7001,962
2011-07-051,9801,9801,9651,9733,4001,973
2011-07-041,9291,9591,9291,9593,6001,959
2011-07-011,9211,9421,9211,9291,3001,929
2011-06-301,9481,9481,9211,9432,0001,943
2011-06-291,9481,9481,9041,9462,2001,946
2011-06-281,9301,9301,9001,9111,1001,911
2011-06-271,9301,9301,8891,9113,2001,911
2011-06-241,9151,9491,9151,9492,1001,949
2011-06-231,9131,9131,8851,9131,9001,913
2011-06-221,9001,9001,8701,8971,1001,897
2011-06-211,8701,8701,8581,8681,8001,868
2011-06-201,8701,8991,8581,8583,3001,858
2011-06-171,8951,8951,8711,8774,5001,877
2011-06-161,9191,9191,8791,9154001,915
2011-06-151,9291,9291,8781,8982,1001,898
2011-06-141,8901,8901,8651,8892,2001,889
2011-06-131,8831,9001,8611,8664,3001,866
2011-06-101,8901,9391,8811,9004,8001,900
2011-06-091,9241,9241,9001,9001,2001,900
2011-06-081,9311,9421,9261,9333,7001,933
2011-06-071,9291,9391,9111,9398001,939
2011-06-061,9401,9501,9311,9364,8001,936
2011-06-031,9501,9771,9481,9523,5001,952
2011-06-021,9551,9851,9471,9502,4001,950
2011-06-011,9401,9871,9301,9872,8001,987
2011-05-311,9301,9391,9201,9391,7001,939
2011-05-301,9001,9001,8901,8942,5001,894
2011-05-271,9111,9111,8801,9002,6001,900
2011-05-261,8681,9171,8671,8853,1001,885
2011-05-251,8691,8701,8471,8683,3001,868
2011-05-241,8701,8741,8421,8692,8001,869
2011-05-231,8891,8891,8401,8754,0001,875
2011-05-201,8801,9071,8801,8932,5001,893
2011-05-191,9001,9001,8701,8905,4001,890
2011-05-181,8481,9221,8481,9224,3001,922
2011-05-171,8681,8751,8401,85611,6001,856
2011-05-161,9421,9441,8681,86816,7001,868
2011-05-131,9831,9841,9531,9776,0001,977
2011-05-122,0002,0001,9751,9835,3001,983
2011-05-111,9901,9901,9821,9902,2001,990
2011-05-102,0002,0041,9851,9945,6001,994
2011-05-091,9942,0071,9782,0076,1002,007
2011-05-061,9802,0121,9761,9916,9001,991
2011-05-021,9992,0001,9811,9968,5001,996
2011-04-282,0232,0231,9812,0189,8002,018
2011-04-271,9902,0471,9902,00211,9002,002
2011-04-262,0632,0632,0012,00915,9002,009
2011-04-252,1492,2332,0702,08939,5002,089
2011-04-222,0952,1202,0852,1205,8002,120
2011-04-212,1192,1192,0952,1035,3002,103
2011-04-202,0992,1162,0982,1002,4002,100
2011-04-192,0882,1032,0882,0994,9002,099
2011-04-182,0992,1182,0792,1117,6002,111
2011-04-152,1002,1022,0952,0983,4002,098
2011-04-142,0982,1082,0942,1084,3002,108
2011-04-132,0852,1062,0852,0994,6002,099
2011-04-122,1232,1232,0912,1037,8002,103
2011-04-112,1102,1302,1002,1258,0002,125
2011-04-082,0892,1042,0872,0907,4002,090
2011-04-072,0842,1012,0792,08911,3002,089
2011-04-062,1012,1072,0512,08414,0002,084
2011-04-052,1282,1312,0932,12617,3002,126
2011-04-042,1212,1302,1012,12817,2002,128
2011-04-012,1042,1352,1042,12013,3002,120
2011-03-312,1502,1502,1082,13011,1002,130
2011-03-302,0772,1222,0602,11312,4002,113
2011-03-292,0522,0812,0492,0779,0002,077
2011-03-282,1152,1152,0772,09210,8002,092
2011-03-252,1202,1202,0832,09611,7002,096
2011-03-242,1102,1182,0702,08512,7002,085
2011-03-232,1402,1402,0962,10718,6002,107
2011-03-222,1412,1412,1062,10615,8002,106
2011-03-181,9852,0441,9752,04121,1002,041
2011-03-171,8501,9701,8501,94527,5001,945
2011-03-161,7521,9101,7521,91027,8001,910
2011-03-151,8461,8701,5301,75247,8001,752
2011-03-141,8502,0201,8221,92623,7001,926
2011-03-112,2862,3242,2332,32023,5002,320
2011-03-102,4242,4302,3682,37120,7002,371
2011-03-092,4442,4732,4402,44312,5002,443
2011-03-082,4422,4612,4182,44314,7002,443
2011-03-072,4262,4602,4252,45015,5002,450
2011-03-042,5202,5202,4432,45115,6002,451
2011-03-032,4782,4922,4582,47018,2002,470
2011-03-022,4502,4692,4112,45031,3002,450
2011-03-012,4402,4882,4172,48831,4002,488
2011-02-282,4142,4242,3692,40426,5002,404
2011-02-252,3602,4142,3592,40622,4002,406
2011-02-242,3902,4172,3672,40045,3002,400
2011-02-232,3912,4392,3592,39024,3002,390
2011-02-222,4602,5052,4332,44018,1002,440
2011-02-212,5502,5502,5002,51011,8002,510
2011-02-182,5122,5442,4812,54332,2002,543
2011-02-172,5892,5932,5152,51934,6002,519
2011-02-162,5682,5952,5542,58023,1002,580
2011-02-152,5582,5832,5262,56636,9002,566
2011-02-142,4992,5802,4902,57043,1002,570
2011-02-102,3802,4302,3522,43025,1002,430
2011-02-092,3452,3862,3452,38022,0002,380
2011-02-082,3282,3452,3242,33817,7002,338
2011-02-072,2552,3302,2552,31728,3002,317
2011-02-042,2292,2552,2222,24023,7002,240
2011-02-032,2392,2502,2292,24113,5002,241
2011-02-022,2452,2502,2272,24320,5002,243
2011-02-012,1982,2222,1862,21019,0002,210
2011-01-312,1502,2102,1382,18036,7002,180
2011-01-282,2012,2062,1302,19029,5002,190
2011-01-272,2152,2162,1852,21325,3002,213
2011-01-262,1972,2202,1892,21815,5002,218
2011-01-252,1902,2042,1822,18825,9002,188
2011-01-242,0822,1602,0822,15012,7002,150
2011-01-212,1902,1982,0562,06819,2002,068
2011-01-202,1902,1902,1712,18014,2002,180
2011-01-192,1392,1902,1312,16926,6002,169
2011-01-182,1002,1242,1002,11611,0002,116
2011-01-172,1222,1242,0822,10313,1002,103
2011-01-142,1112,1292,1002,12110,9002,121
2011-01-132,1492,1492,1282,12816,2002,128
2011-01-122,0602,1482,0602,11330,3002,113
2011-01-111,9892,0471,9892,04523,0002,045
2011-01-071,9751,9901,9641,98712,3001,987
2011-01-061,9761,9771,9541,97313,1001,973
2011-01-051,9471,9521,9311,95212,5001,952
2011-01-041,9261,9291,9121,9258,9001,925

分割・併合履歴 ： なし