2737 (株)トーメンデバイスの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,799	1,799	1,788	1,794	1,200	1,794
2012-12-27	1,763	1,800	1,763	1,790	1,500	1,790
2012-12-26	1,794	1,794	1,761	1,761	1,800	1,761
2012-12-25	1,741	1,780	1,741	1,780	2,400	1,780
2012-12-21	1,765	1,765	1,748	1,748	2,100	1,748
2012-12-20	1,740	1,750	1,736	1,750	2,100	1,750
2012-12-19	1,744	1,748	1,733	1,736	1,500	1,736
2012-12-18	1,730	1,740	1,722	1,732	1,100	1,732
2012-12-17	1,730	1,735	1,712	1,735	1,900	1,735
2012-12-14	1,728	1,735	1,721	1,735	4,800	1,735
2012-12-13	1,728	1,728	1,710	1,721	2,200	1,721
2012-12-12	1,710	1,728	1,708	1,728	1,200	1,728
2012-12-11	1,723	1,725	1,710	1,710	1,100	1,710
2012-12-10	1,730	1,730	1,714	1,723	1,300	1,723
2012-12-07	1,727	1,727	1,710	1,727	300	1,727
2012-12-06	1,727	1,727	1,727	1,727	800	1,727
2012-12-05	1,724	1,727	1,724	1,727	1,200	1,727
2012-12-04	1,715	1,724	1,713	1,724	500	1,724
2012-12-03	1,740	1,740	1,722	1,729	800	1,729
2012-11-30	1,691	1,723	1,691	1,716	3,400	1,716
2012-11-29	1,717	1,738	1,717	1,723	1,200	1,723
2012-11-28	1,701	1,708	1,701	1,701	900	1,701
2012-11-27	1,701	1,735	1,701	1,719	3,300	1,719
2012-11-26	1,739	1,739	1,711	1,716	1,600	1,716
2012-11-22	1,704	1,724	1,684	1,706	800	1,706
2012-11-21	1,699	1,705	1,679	1,700	1,000	1,700
2012-11-20	1,730	1,735	1,699	1,699	1,200	1,699
2012-11-19	1,698	1,729	1,698	1,729	300	1,729
2012-11-16	1,650	1,698	1,636	1,698	1,500	1,698
2012-11-15	1,617	1,655	1,617	1,655	600	1,655
2012-11-14	1,616	1,649	1,616	1,626	700	1,626
2012-11-13	1,620	1,660	1,616	1,616	2,600	1,616
2012-11-12	1,616	1,645	1,615	1,630	1,800	1,630
2012-11-09	1,653	1,653	1,631	1,635	600	1,635
2012-11-08	1,666	1,666	1,653	1,655	800	1,655
2012-11-07	1,717	1,717	1,677	1,691	1,000	1,691
2012-11-06	1,702	1,702	1,702	1,702	200	1,702
2012-11-05	1,702	1,703	1,702	1,702	400	1,702
2012-11-02	1,697	1,729	1,697	1,729	800	1,729
2012-11-01	1,719	1,737	1,716	1,716	500	1,716
2012-10-31	1,690	1,718	1,688	1,718	1,800	1,718
2012-10-30	1,671	1,690	1,665	1,675	2,200	1,675
2012-10-29	1,665	1,671	1,660	1,661	2,200	1,661
2012-10-26	1,679	1,679	1,664	1,665	1,100	1,665
2012-10-25	1,679	1,679	1,656	1,664	2,100	1,664
2012-10-24	1,666	1,678	1,666	1,675	1,900	1,675
2012-10-23	1,679	1,679	1,666	1,670	1,000	1,670
2012-10-22	1,700	1,702	1,656	1,672	2,200	1,672
2012-10-19	1,687	1,699	1,687	1,697	1,100	1,697
2012-10-18	1,711	1,711	1,685	1,686	2,000	1,686
2012-10-17	1,680	1,680	1,678	1,679	1,400	1,679
2012-10-16	1,641	1,680	1,641	1,680	4,400	1,680
2012-10-15	1,623	1,667	1,623	1,667	1,200	1,667
2012-10-12	1,624	1,630	1,622	1,625	2,500	1,625
2012-10-11	1,619	1,648	1,608	1,622	8,300	1,622
2012-10-10	1,720	1,720	1,690	1,693	6,900	1,693
2012-10-09	1,722	1,722	1,720	1,720	700	1,720
2012-10-05	1,720	1,722	1,720	1,722	300	1,722
2012-10-04	1,704	1,729	1,704	1,720	1,000	1,720
2012-10-03	1,745	1,745	1,702	1,704	3,600	1,704
2012-10-02	1,750	1,750	1,703	1,705	3,600	1,705
2012-10-01	1,778	1,791	1,753	1,788	3,300	1,788
2012-09-28	1,806	1,806	1,770	1,778	3,600	1,778
2012-09-27	1,831	1,834	1,804	1,805	4,300	1,805
2012-09-26	1,850	1,850	1,810	1,832	15,400	1,832
2012-09-25	1,890	1,895	1,880	1,882	13,300	1,882
2012-09-24	1,878	1,897	1,870	1,887	3,200	1,887
2012-09-21	1,865	1,880	1,865	1,878	1,600	1,878
2012-09-20	1,886	1,886	1,860	1,864	2,100	1,864
2012-09-19	1,853	1,886	1,853	1,886	4,700	1,886
2012-09-18	1,868	1,868	1,855	1,856	6,200	1,856
2012-09-14	1,857	1,867	1,852	1,867	4,100	1,867
2012-09-13	1,853	1,856	1,850	1,856	5,700	1,856
2012-09-12	1,835	1,853	1,834	1,853	6,100	1,853
2012-09-11	1,845	1,845	1,830	1,836	7,300	1,836
2012-09-10	1,831	1,841	1,831	1,841	3,400	1,841
2012-09-07	1,855	1,856	1,822	1,823	3,200	1,823
2012-09-06	1,880	1,880	1,850	1,855	6,000	1,855
2012-09-05	1,907	1,907	1,880	1,880	1,200	1,880
2012-09-04	1,890	1,905	1,890	1,905	1,800	1,905
2012-09-03	1,906	1,907	1,881	1,882	4,600	1,882
2012-08-31	1,917	1,917	1,906	1,906	1,800	1,906
2012-08-30	1,925	1,925	1,921	1,921	1,500	1,921
2012-08-29	1,930	1,930	1,924	1,925	2,300	1,925
2012-08-28	1,950	1,950	1,930	1,930	1,500	1,930
2012-08-27	1,960	1,960	1,950	1,950	1,000	1,950
2012-08-24	1,942	1,949	1,914	1,920	2,000	1,920
2012-08-23	1,943	1,943	1,935	1,940	2,300	1,940
2012-08-22	1,950	1,951	1,947	1,947	2,200	1,947
2012-08-21	1,950	1,980	1,950	1,950	2,500	1,950
2012-08-20	1,964	1,964	1,950	1,950	800	1,950
2012-08-17	1,962	1,987	1,960	1,987	1,400	1,987
2012-08-16	1,979	1,980	1,978	1,980	400	1,980
2012-08-15	1,962	1,976	1,952	1,960	2,000	1,960
2012-08-14	1,961	1,989	1,960	1,961	500	1,961
2012-08-13	1,995	1,995	1,960	1,960	700	1,960
2012-08-10	1,989	1,989	1,985	1,987	700	1,987
2012-08-09	1,953	1,989	1,953	1,989	1,000	1,989
2012-08-08	1,984	1,984	1,955	1,983	900	1,983
2012-08-07	1,937	1,980	1,937	1,979	1,000	1,979
2012-08-06	1,895	1,936	1,895	1,936	400	1,936
2012-08-03	1,910	1,910	1,895	1,895	2,500	1,895
2012-08-02	1,929	1,930	1,929	1,929	2,900	1,929
2012-08-01	1,909	1,929	1,909	1,929	400	1,929
2012-07-31	1,929	1,929	1,911	1,917	2,000	1,917
2012-07-30	1,930	1,930	1,906	1,929	1,100	1,929
2012-07-27	1,935	1,936	1,935	1,936	1,000	1,936
2012-07-26	1,936	1,936	1,905	1,905	600	1,905
2012-07-25	1,978	1,978	1,935	1,935	2,600	1,935
2012-07-24	1,982	1,982	1,954	1,954	300	1,954
2012-07-23	1,960	1,980	1,952	1,952	900	1,952
2012-07-20	1,957	1,968	1,956	1,960	600	1,960
2012-07-19	1,970	1,987	1,960	1,970	1,000	1,970
2012-07-18	1,989	1,989	1,989	1,989	200	1,989
2012-07-17	1,994	1,994	1,968	1,968	500	1,968
2012-07-13	1,955	1,994	1,951	1,994	700	1,994
2012-07-12	1,999	2,003	1,986	1,986	2,200	1,986
2012-07-11	2,030	2,030	2,000	2,000	1,600	2,000
2012-07-10	2,000	2,030	2,000	2,029	1,400	2,029
2012-07-09	1,991	2,018	1,991	2,018	1,100	2,018
2012-07-06	1,988	2,040	1,988	2,010	1,300	2,010
2012-07-05	2,030	2,030	1,999	1,999	2,400	1,999
2012-07-04	1,992	2,014	1,992	2,014	2,000	2,014
2012-07-03	2,000	2,020	2,000	2,020	1,600	2,020
2012-07-02	2,020	2,020	2,000	2,000	1,000	2,000
2012-06-29	2,010	2,020	2,000	2,020	2,400	2,020
2012-06-28	1,956	1,999	1,956	1,972	700	1,972
2012-06-27	2,005	2,005	1,992	2,005	2,500	2,005
2012-06-26	1,998	2,000	1,993	2,000	1,500	2,000
2012-06-25	2,007	2,007	1,997	1,997	900	1,997
2012-06-22	1,999	2,000	1,967	1,967	1,800	1,967
2012-06-21	2,000	2,000	2,000	2,000	5,000	2,000
2012-06-20	1,940	1,991	1,940	1,991	600	1,991
2012-06-19	1,980	1,980	1,980	1,980	1,100	1,980
2012-06-18	1,952	1,969	1,952	1,969	800	1,969
2012-06-15	1,970	1,980	1,950	1,980	2,600	1,980
2012-06-14	1,930	1,930	1,930	1,930	200	1,930
2012-06-13	1,932	1,950	1,929	1,935	1,600	1,935
2012-06-12	1,919	1,950	1,919	1,950	2,400	1,950
2012-06-11	1,945	1,949	1,910	1,916	1,400	1,916
2012-06-08	1,945	1,945	1,903	1,945	3,800	1,945
2012-06-07	1,905	1,905	1,897	1,905	1,100	1,905
2012-06-06	1,892	1,904	1,892	1,892	700	1,892
2012-06-05	1,889	1,905	1,865	1,900	3,000	1,900
2012-06-04	1,865	1,890	1,860	1,890	2,300	1,890
2012-06-01	1,865	1,890	1,865	1,890	2,200	1,890
2012-05-31	1,866	1,894	1,866	1,868	1,200	1,868
2012-05-30	1,886	1,900	1,864	1,900	900	1,900
2012-05-29	1,900	1,900	1,860	1,900	1,800	1,900
2012-05-28	1,900	1,910	1,900	1,910	1,800	1,910
2012-05-25	1,909	1,909	1,895	1,900	1,700	1,900
2012-05-24	1,896	1,909	1,896	1,909	500	1,909
2012-05-23	1,897	1,898	1,897	1,898	1,300	1,898
2012-05-22	1,893	1,897	1,893	1,897	600	1,897
2012-05-21	1,881	1,930	1,881	1,930	1,400	1,930
2012-05-18	1,900	1,958	1,858	1,958	8,600	1,958
2012-05-17	1,931	1,931	1,903	1,930	1,400	1,930
2012-05-16	1,960	1,960	1,907	1,931	1,800	1,931
2012-05-15	1,950	1,960	1,910	1,960	5,900	1,960
2012-05-14	1,952	1,955	1,952	1,953	1,800	1,953
2012-05-11	1,950	1,963	1,950	1,952	3,200	1,952
2012-05-10	1,975	2,000	1,975	2,000	1,800	2,000
2012-05-09	2,002	2,005	1,962	1,975	3,000	1,975
2012-05-08	1,993	2,027	1,993	2,003	900	2,003
2012-05-07	1,988	1,990	1,988	1,990	400	1,990
2012-05-02	2,016	2,038	1,980	2,038	1,900	2,038
2012-05-01	2,020	2,020	1,976	1,976	1,600	1,976
2012-04-27	2,044	2,044	2,017	2,029	3,600	2,029
2012-04-26	2,048	2,048	2,000	2,020	3,700	2,020
2012-04-25	2,035	2,050	2,034	2,050	4,400	2,050
2012-04-24	2,011	2,026	2,011	2,012	2,100	2,012
2012-04-23	2,008	2,017	2,008	2,011	600	2,011
2012-04-20	2,012	2,012	2,008	2,008	600	2,008
2012-04-19	2,010	2,013	2,005	2,005	1,000	2,005
2012-04-18	2,009	2,013	2,000	2,012	1,500	2,012
2012-04-17	2,009	2,010	2,009	2,009	700	2,009
2012-04-16	2,005	2,009	1,999	2,009	600	2,009
2012-04-13	2,000	2,008	1,996	2,002	2,000	2,002
2012-04-12	2,039	2,040	1,992	2,000	7,100	2,000
2012-04-11	1,970	1,970	1,959	1,959	800	1,959
2012-04-10	2,000	2,000	1,971	1,999	1,000	1,999
2012-04-09	1,962	2,000	1,962	2,000	600	2,000
2012-04-06	1,998	1,998	1,981	1,998	1,500	1,998
2012-04-05	1,980	1,998	1,958	1,998	700	1,998
2012-04-04	2,022	2,022	1,980	1,981	900	1,981
2012-04-03	2,015	2,020	1,950	1,982	5,600	1,982
2012-04-02	2,104	2,104	2,014	2,030	5,100	2,030
2012-03-30	2,082	2,129	2,082	2,124	1,700	2,124
2012-03-29	2,094	2,120	2,085	2,085	2,500	2,085
2012-03-28	2,100	2,100	2,085	2,100	2,000	2,100
2012-03-27	2,121	2,130	2,108	2,130	3,400	2,130
2012-03-26	2,124	2,124	2,101	2,120	1,800	2,120
2012-03-23	2,100	2,115	2,093	2,102	1,500	2,102
2012-03-22	2,100	2,115	2,100	2,115	1,500	2,115
2012-03-21	2,110	2,130	2,100	2,100	2,200	2,100
2012-03-19	2,139	2,139	2,110	2,110	1,800	2,110
2012-03-16	2,120	2,147	2,120	2,147	1,000	2,147
2012-03-15	2,121	2,150	2,121	2,133	2,500	2,133
2012-03-14	2,150	2,155	2,138	2,143	3,200	2,143
2012-03-13	2,149	2,149	2,123	2,145	2,200	2,145
2012-03-12	2,108	2,121	2,101	2,106	2,100	2,106
2012-03-09	2,111	2,111	2,091	2,108	6,400	2,108
2012-03-08	2,110	2,129	2,080	2,092	4,800	2,092
2012-03-07	2,030	2,110	2,030	2,110	2,900	2,110
2012-03-06	2,100	2,100	2,073	2,089	2,300	2,089
2012-03-05	2,100	2,100	2,062	2,080	1,000	2,080
2012-03-02	2,100	2,112	2,093	2,100	1,700	2,100
2012-03-01	2,119	2,119	2,085	2,085	2,300	2,085
2012-02-29	2,069	2,128	2,069	2,120	8,200	2,120
2012-02-28	2,030	2,050	2,030	2,050	5,300	2,050
2012-02-27	2,030	2,030	2,020	2,020	1,300	2,020
2012-02-24	2,030	2,030	2,007	2,015	1,600	2,015
2012-02-23	1,998	2,030	1,988	1,995	2,100	1,995
2012-02-22	1,955	1,998	1,955	1,998	2,900	1,998
2012-02-21	1,950	1,955	1,950	1,953	1,700	1,953
2012-02-20	1,950	1,950	1,939	1,947	800	1,947
2012-02-17	1,940	1,945	1,930	1,940	3,200	1,940
2012-02-16	1,935	1,940	1,933	1,940	2,200	1,940
2012-02-15	1,920	1,935	1,915	1,935	2,600	1,935
2012-02-14	1,913	1,920	1,906	1,920	1,900	1,920
2012-02-13	1,890	1,920	1,890	1,915	700	1,915
2012-02-10	1,885	1,915	1,885	1,895	900	1,895
2012-02-09	1,910	1,915	1,906	1,915	3,000	1,915
2012-02-08	1,880	1,910	1,880	1,910	4,000	1,910
2012-02-07	1,895	1,895	1,879	1,880	800	1,880
2012-02-06	1,852	1,890	1,852	1,886	3,000	1,886
2012-02-03	1,820	1,873	1,820	1,860	1,700	1,860
2012-02-02	1,820	1,890	1,820	1,850	800	1,850
2012-02-01	1,856	1,863	1,856	1,860	2,700	1,860
2012-01-31	1,876	1,880	1,865	1,879	1,200	1,879
2012-01-30	1,869	1,878	1,869	1,876	2,500	1,876
2012-01-27	1,871	1,920	1,870	1,870	7,900	1,870
2012-01-26	1,868	1,880	1,868	1,871	3,500	1,871
2012-01-25	1,855	1,868	1,855	1,868	3,500	1,868
2012-01-24	1,850	1,860	1,850	1,855	2,400	1,855
2012-01-23	1,843	1,850	1,830	1,850	3,700	1,850
2012-01-20	1,820	1,839	1,820	1,839	5,100	1,839
2012-01-19	1,790	1,820	1,790	1,820	4,600	1,820
2012-01-18	1,790	1,790	1,750	1,789	1,700	1,789
2012-01-17	1,730	1,819	1,718	1,750	2,800	1,750
2012-01-16	1,710	1,730	1,709	1,730	600	1,730
2012-01-13	1,747	1,800	1,745	1,750	1,800	1,750
2012-01-12	1,720	1,730	1,708	1,730	2,100	1,730
2012-01-11	1,745	1,760	1,745	1,760	1,000	1,760
2012-01-10	1,755	1,755	1,732	1,745	1,200	1,745
2012-01-06	1,705	1,715	1,705	1,715	1,600	1,715
2012-01-05	1,710	1,715	1,710	1,715	1,500	1,715
2012-01-04	1,710	1,720	1,680	1,710	4,900	1,710

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 [2012年度]

2737 (株)トーメンデバイスの時系列データ [2012年度]