1. HOME >
  2. 株価時系列 >
  3. 2737 >
  4. 2013年

2737 (株)トーメンデバイス の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,7461,7621,7451,7554,6001,755
2013-12-271,7401,7481,7341,7455,1001,745
2013-12-261,7141,7381,7141,7245,4001,724
2013-12-251,7091,7151,7061,71414,8001,714
2013-12-241,7151,7161,7081,7138,6001,713
2013-12-201,7251,7261,7011,7175,7001,717
2013-12-191,7381,7451,7341,7378,3001,737
2013-12-181,7311,7441,7311,7382,1001,738
2013-12-171,7441,7451,7261,7313,0001,731
2013-12-161,7461,7461,7001,7345,8001,734
2013-12-131,7341,7461,7341,74314,6001,743
2013-12-121,7351,7351,7261,7312,7001,731
2013-12-111,7401,7401,7241,7292,7001,729
2013-12-101,7361,7401,7161,7404,2001,740
2013-12-091,7201,7341,7181,7204,0001,720
2013-12-061,7341,7361,7221,7232,2001,723
2013-12-051,7351,7351,7201,7232,5001,723
2013-12-041,7221,7351,7131,7215,7001,721
2013-12-031,7411,7411,7281,7283,7001,728
2013-12-021,7651,7651,7381,7503,9001,750
2013-11-291,7421,7571,7411,7573,5001,757
2013-11-281,7551,7591,7381,7414,3001,741
2013-11-271,7531,7591,7341,7474,7001,747
2013-11-261,7551,7781,7541,7574,2001,757
2013-11-251,7721,7801,7671,7807,7001,780
2013-11-221,7831,7831,7621,77616,2001,776
2013-11-211,7841,7871,7651,78423,6001,784
2013-11-201,6911,7201,6911,71413,0001,714
2013-11-191,7001,7041,6961,6962,6001,696
2013-11-181,7111,7111,6911,6995,2001,699
2013-11-151,6671,7181,6611,70516,8001,705
2013-11-141,6651,6891,6601,6785,6001,678
2013-11-131,6671,6691,6591,6653,2001,665
2013-11-121,6511,6671,6511,6672,8001,667
2013-11-111,6571,6601,6501,6584,4001,658
2013-11-081,6381,6681,6381,6554,9001,655
2013-11-071,6421,6721,6421,6614,5001,661
2013-11-061,6651,6651,6541,6632,5001,663
2013-11-051,6731,6861,6671,6753,2001,675
2013-11-011,6851,6851,6631,6722,3001,672
2013-10-311,6891,6891,6671,6856,7001,685
2013-10-301,6651,6961,6641,6945,4001,694
2013-10-291,6981,6991,6611,6805,8001,680
2013-10-281,6981,7001,6831,69910,4001,699
2013-10-251,6491,7931,6421,68134,6001,681
2013-10-241,6401,6451,6311,6453,2001,645
2013-10-231,6321,6391,6311,6363,6001,636
2013-10-221,6351,6381,6301,6373,2001,637
2013-10-211,6301,6341,6281,6343,5001,634
2013-10-181,6331,6371,6271,6323,6001,632
2013-10-171,6381,6381,6271,6322,9001,632
2013-10-161,6331,6381,6261,6332,0001,633
2013-10-151,6331,6411,6331,6383,4001,638
2013-10-111,6421,6421,6211,6334,1001,633
2013-10-101,6211,6241,6181,6214,7001,621
2013-10-091,6181,6211,6161,6214,0001,621
2013-10-081,6221,6231,6171,6225,2001,622
2013-10-071,6211,6241,6201,6244,0001,624
2013-10-041,6221,6261,6201,6217,6001,621
2013-10-031,6261,6311,6221,62210,4001,622
2013-10-021,6411,6411,6251,6266,9001,626
2013-10-011,6421,6541,6311,6415,6001,641
2013-09-301,6531,6531,6411,6426,8001,642
2013-09-271,6511,6621,6501,6609,2001,660
2013-09-261,6221,6571,6221,64813,5001,648
2013-09-251,6991,7071,6981,70219,2001,702
2013-09-241,6901,6941,6861,69312,6001,693
2013-09-201,6811,6841,6771,6845,9001,684
2013-09-191,6781,6831,6701,6834,7001,683
2013-09-181,6701,6781,6681,6726,8001,672
2013-09-171,6701,6701,6661,6706,1001,670
2013-09-131,6651,6691,6621,6698,1001,669
2013-09-121,6801,6801,6661,6683,7001,668
2013-09-111,6751,6791,6671,6774,0001,677
2013-09-101,6701,6701,6631,6683,7001,668
2013-09-091,6681,6691,6571,6633,9001,663
2013-09-061,6621,6661,6561,6564,3001,656
2013-09-051,6551,6641,6541,6623,6001,662
2013-09-041,6501,6541,6451,6532,0001,653
2013-09-031,6351,6501,6351,6504,2001,650
2013-09-021,6481,6481,6401,6424,6001,642
2013-08-301,6531,6551,6451,6486,4001,648
2013-08-291,6551,6551,6501,6512,2001,651
2013-08-281,6511,6591,6481,6556,7001,655
2013-08-271,6731,6731,6531,6601,6001,660
2013-08-261,6691,6701,6551,6551,6001,655
2013-08-231,6631,6711,6501,6545,1001,654
2013-08-221,6601,6631,6521,6592,3001,659
2013-08-211,6601,6691,6581,6582,8001,658
2013-08-201,6611,6771,6601,6602,0001,660
2013-08-191,6621,6651,6601,6611,3001,661
2013-08-161,6631,6741,6621,6632,1001,663
2013-08-151,6851,6851,6631,6662,3001,666
2013-08-141,6731,6801,6661,6801,5001,680
2013-08-131,6651,6731,6591,6732,4001,673
2013-08-121,6641,6701,6601,6671,7001,667
2013-08-091,6681,6751,6641,6643,1001,664
2013-08-081,6781,6781,6681,6682,0001,668
2013-08-071,6751,6831,6751,6782,3001,678
2013-08-061,6801,6841,6701,6783,2001,678
2013-08-051,6781,6881,6761,6803,5001,680
2013-08-021,6751,6771,6671,6774,5001,677
2013-08-011,6731,6761,6671,6753,9001,675
2013-07-311,6831,6841,6741,6753,5001,675
2013-07-301,6791,6831,6751,6831,5001,683
2013-07-291,6871,6891,6801,6803,9001,680
2013-07-261,6801,7351,6801,6869,6001,686
2013-07-251,6981,7001,6841,6844,3001,684
2013-07-241,6871,6891,6851,6852,0001,685
2013-07-231,6821,6931,6811,6892,2001,689
2013-07-221,6971,6981,6821,6822,0001,682
2013-07-191,6941,6941,6811,6814,6001,681
2013-07-181,6851,6951,6831,6942,5001,694
2013-07-171,6901,6901,6831,6851,9001,685
2013-07-161,6751,6931,6751,6902,2001,690
2013-07-121,6751,6851,6731,6853,4001,685
2013-07-111,6901,6991,6751,6753,0001,675
2013-07-101,6981,6981,6901,6902,8001,690
2013-07-091,6951,6991,6901,6913,2001,691
2013-07-081,6851,7001,6851,6903,7001,690
2013-07-051,6801,6831,6641,6766,9001,676
2013-07-041,6821,6831,6751,6802,4001,680
2013-07-031,6681,6701,6631,6672,8001,667
2013-07-021,6601,6681,6571,6682,8001,668
2013-07-011,6571,6591,6571,6582,2001,658
2013-06-281,6501,6591,6501,6563,9001,656
2013-06-271,6521,6691,6501,6603,1001,660
2013-06-261,6941,6941,6531,6602,8001,660
2013-06-251,6961,6961,6701,6701,8001,670
2013-06-241,6801,6821,6761,6791,9001,679
2013-06-211,6601,6821,6601,6822,4001,682
2013-06-201,6891,6901,6801,6801,3001,680
2013-06-191,6921,6921,6811,6898001,689
2013-06-181,6631,6921,6551,6921,8001,692
2013-06-171,6981,6981,6531,6622,8001,662
2013-06-141,6851,6991,6741,6747,2001,674
2013-06-131,6981,6981,6851,6858001,685
2013-06-121,6851,7001,6851,6933,0001,693
2013-06-111,7011,7011,6851,6853,6001,685
2013-06-101,6741,6941,6721,6942,2001,694
2013-06-071,6791,6991,6531,6534,7001,653
2013-06-061,6921,6971,6801,6804,2001,680
2013-06-051,6881,7051,6851,6982,3001,698
2013-06-041,6811,6961,6801,6964,4001,696
2013-06-031,7031,7101,6911,6916,2001,691
2013-05-311,7191,7481,7031,7065,3001,706
2013-05-301,7371,7381,7181,7187,9001,718
2013-05-291,7421,7501,7381,7417,7001,741
2013-05-281,7481,7491,7411,7425,7001,742
2013-05-271,7931,7931,7481,7555,1001,755
2013-05-241,7711,7721,7521,75415,7001,754
2013-05-231,7911,7961,7801,7808,4001,780
2013-05-221,8051,8051,7901,7916,7001,791
2013-05-211,8041,8081,7981,7994,7001,799
2013-05-201,8091,8091,8031,8045,6001,804
2013-05-171,7981,8001,7881,7956,9001,795
2013-05-161,7991,8001,7901,7987,3001,798
2013-05-151,7991,8021,7931,7978,2001,797
2013-05-141,8071,8101,7951,8023,5001,802
2013-05-131,8151,8191,7971,8047,7001,804
2013-05-101,7991,8001,7931,79511,3001,795
2013-05-091,7921,7951,7901,79310,1001,793
2013-05-081,7911,7921,7841,79014,4001,790
2013-05-071,7861,7931,7781,78510,5001,785
2013-05-021,7811,7811,7701,7747,7001,774
2013-05-011,7841,7841,7671,7777,7001,777
2013-04-301,7831,7831,7721,7788,5001,778
2013-04-261,7991,7991,7711,78425,5001,784
2013-04-251,8011,8011,7761,80033,2001,800
2013-04-241,8981,9051,7811,82241,9001,822
2013-04-231,8951,8961,8831,8892,9001,889
2013-04-221,8791,9001,8751,8833,3001,883
2013-04-191,8801,8801,8711,8712,4001,871
2013-04-181,8741,8801,8621,8731,8001,873
2013-04-171,8611,8741,8611,8662,1001,866
2013-04-161,8611,8681,8611,8614,3001,861
2013-04-151,8701,8741,8531,8691,9001,869
2013-04-121,8601,8751,8601,8703,8001,870
2013-04-111,8651,8701,8561,8701,9001,870
2013-04-101,8641,8701,8521,8611,5001,861
2013-04-091,8551,8651,8461,8647,4001,864
2013-04-081,8451,8761,8241,8457,5001,845
2013-04-051,8351,8791,8081,8433,2001,843
2013-04-041,8131,8251,8131,8251,8001,825
2013-04-031,8191,8191,8071,8131,3001,813
2013-04-021,8401,8401,7981,8033,7001,803
2013-04-011,8681,8691,8531,8583,2001,858
2013-03-291,8661,8891,8661,8713,7001,871
2013-03-281,8741,8741,8661,8692,2001,869
2013-03-271,8821,8821,8421,8743,4001,874
2013-03-261,9371,9371,9301,9315,1001,931
2013-03-251,9301,9311,9201,9263,9001,926
2013-03-221,9081,9251,9071,9113,2001,911
2013-03-211,8871,9101,8871,8984,4001,898
2013-03-191,9051,9091,8851,8852,8001,885
2013-03-181,8901,9031,8871,9032,0001,903
2013-03-151,8691,9181,8691,8755,7001,875
2013-03-141,8641,8951,8641,8692,0001,869
2013-03-131,8961,8961,8711,8782,7001,878
2013-03-121,8741,8991,8661,8977,6001,897
2013-03-111,8511,8661,8511,8653,8001,865
2013-03-081,8451,8481,8371,8378,3001,837
2013-03-071,8201,8351,8201,8231,8001,823
2013-03-061,8241,8451,8151,8182,9001,818
2013-03-051,8241,8481,8241,8244,0001,824
2013-03-041,8121,8201,8121,8144,0001,814
2013-03-011,8071,8101,8021,8078001,807
2013-02-281,7951,8151,7951,8071,9001,807
2013-02-271,8001,8001,7941,7951,3001,795
2013-02-261,8031,8071,8001,8076001,807
2013-02-251,8241,8241,8001,8042,7001,804
2013-02-221,8041,8041,7901,8001,5001,800
2013-02-211,7931,7931,7901,7921,3001,792
2013-02-201,8031,8031,7901,7922,6001,792
2013-02-191,8031,8031,7871,7891,7001,789
2013-02-181,8001,8031,7781,7781,1001,778
2013-02-151,7901,8021,7601,7712,7001,771
2013-02-141,8011,8011,7901,7926001,792
2013-02-131,7981,8021,7961,8011,9001,801
2013-02-121,8021,8221,8011,8011,5001,801
2013-02-081,8011,8391,8011,8023,5001,802
2013-02-071,8261,8401,8101,8124,2001,812
2013-02-061,8271,8311,8261,8281,4001,828
2013-02-051,8331,8391,8261,8271,9001,827
2013-02-041,8301,8401,8301,8402,4001,840
2013-02-011,8351,8471,8301,8422,7001,842
2013-01-311,8481,8481,8271,8351,0001,835
2013-01-301,8391,8401,8201,8403,4001,840
2013-01-291,8301,8301,8171,8301,4001,830
2013-01-281,8221,8361,8161,8303,1001,830
2013-01-251,8381,8381,8161,8223,4001,822
2013-01-241,8151,8311,8131,8311,0001,831
2013-01-231,8101,8231,8091,8239001,823
2013-01-221,8101,8281,8081,8201,3001,820
2013-01-211,8351,8351,8091,8151,8001,815
2013-01-181,8151,8271,8071,8241,5001,824
2013-01-171,8131,8301,8131,8156001,815
2013-01-161,8391,8391,8121,8121,9001,812
2013-01-151,8281,8341,8251,8252,4001,825
2013-01-111,8461,8461,8271,8271,7001,827
2013-01-101,8461,8461,8401,8405001,840
2013-01-091,8461,8461,8311,8317001,831
2013-01-081,8291,8301,8261,8301,1001,830
2013-01-071,8251,8441,8141,8191,5001,819
2013-01-041,8061,8191,8051,8132,4001,813

分割・併合履歴 ： なし