2737 (株)トーメンデバイスの時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	1,930	1,939	1,929	1,934	1,800	1,934
2015-12-29	1,935	1,951	1,923	1,944	3,600	1,944
2015-12-28	1,917	1,953	1,917	1,936	2,800	1,936
2015-12-25	1,937	1,962	1,929	1,937	5,700	1,937
2015-12-24	1,975	1,988	1,929	1,937	15,000	1,937
2015-12-22	1,973	1,978	1,973	1,975	1,900	1,975
2015-12-21	1,992	1,992	1,971	1,972	3,000	1,972
2015-12-18	1,981	1,989	1,978	1,984	3,000	1,984
2015-12-17	1,999	2,000	1,984	1,984	7,400	1,984
2015-12-16	1,973	1,990	1,973	1,985	5,600	1,985
2015-12-15	1,980	1,981	1,972	1,972	2,200	1,972
2015-12-14	1,970	1,998	1,970	1,981	9,600	1,981
2015-12-11	1,970	1,999	1,970	1,975	8,900	1,975
2015-12-10	1,998	1,998	1,972	1,976	4,700	1,976
2015-12-09	1,977	1,985	1,971	1,971	3,200	1,971
2015-12-08	1,997	1,997	1,977	1,977	4,400	1,977
2015-12-07	1,986	2,001	1,981	1,982	3,900	1,982
2015-12-04	1,984	2,001	1,981	1,981	5,100	1,981
2015-12-03	1,981	1,999	1,981	1,987	2,900	1,987
2015-12-02	1,992	1,992	1,977	1,982	6,800	1,982
2015-12-01	1,992	1,994	1,984	1,992	5,100	1,992
2015-11-30	1,998	2,004	1,981	1,989	11,000	1,989
2015-11-27	2,025	2,025	1,980	1,996	14,600	1,996
2015-11-26	2,084	2,084	1,980	2,025	14,300	2,025
2015-11-25	2,062	2,062	2,041	2,052	2,200	2,052
2015-11-24	2,041	2,065	2,041	2,063	4,400	2,063
2015-11-20	2,032	2,053	2,032	2,052	1,600	2,052
2015-11-19	2,038	2,055	2,030	2,053	6,700	2,053
2015-11-18	2,034	2,034	2,010	2,024	3,700	2,024
2015-11-17	2,013	2,044	2,013	2,033	4,200	2,033
2015-11-16	2,010	2,039	2,010	2,015	3,200	2,015
2015-11-13	2,009	2,028	2,001	2,021	2,100	2,021
2015-11-12	2,020	2,030	2,003	2,009	4,300	2,009
2015-11-11	2,014	2,036	2,014	2,020	2,500	2,020
2015-11-10	2,011	2,034	2,011	2,014	3,100	2,014
2015-11-09	2,006	2,026	2,006	2,021	2,900	2,021
2015-11-06	2,095	2,095	2,032	2,032	11,700	2,032
2015-11-05	2,007	2,007	1,984	1,986	2,100	1,986
2015-11-04	1,981	1,995	1,981	1,986	1,000	1,986
2015-11-02	2,014	2,014	1,981	1,981	3,000	1,981
2015-10-30	2,011	2,012	1,991	1,995	3,600	1,995
2015-10-29	2,007	2,024	2,001	2,001	4,700	2,001
2015-10-28	2,005	2,028	2,005	2,026	6,100	2,026
2015-10-27	2,006	2,006	1,995	1,996	2,000	1,996
2015-10-26	1,995	2,000	1,973	1,987	4,800	1,987
2015-10-23	1,990	1,994	1,980	1,987	3,700	1,987
2015-10-22	1,972	1,979	1,972	1,979	700	1,979
2015-10-21	1,960	1,983	1,960	1,977	3,200	1,977
2015-10-20	1,970	1,970	1,957	1,960	2,100	1,960
2015-10-19	1,971	1,981	1,964	1,970	2,300	1,970
2015-10-16	1,983	1,983	1,956	1,971	2,300	1,971
2015-10-15	1,957	1,987	1,956	1,967	1,400	1,967
2015-10-14	1,987	1,987	1,953	1,955	3,700	1,955
2015-10-13	1,961	1,975	1,961	1,975	2,300	1,975
2015-10-09	1,983	1,996	1,945	1,975	29,400	1,975
2015-10-08	1,983	1,983	1,955	1,972	18,000	1,972
2015-10-07	1,969	1,990	1,965	1,983	1,700	1,983
2015-10-06	1,942	1,971	1,942	1,967	4,400	1,967
2015-10-05	1,942	1,962	1,939	1,942	7,600	1,942
2015-10-02	1,958	1,965	1,936	1,942	12,200	1,942
2015-10-01	1,956	2,010	1,956	1,971	6,800	1,971
2015-09-30	2,005	2,005	1,972	1,972	12,400	1,972
2015-09-29	2,044	2,044	1,981	1,984	14,300	1,984
2015-09-28	2,049	2,055	2,035	2,044	22,400	2,044
2015-09-25	2,116	2,116	2,050	2,059	18,100	2,059
2015-09-24	2,096	2,134	2,086	2,086	6,900	2,086
2015-09-18	2,110	2,111	2,094	2,097	3,200	2,097
2015-09-17	2,110	2,130	2,107	2,112	6,000	2,112
2015-09-16	2,119	2,125	2,110	2,110	3,800	2,110
2015-09-15	2,100	2,129	2,100	2,111	2,500	2,111
2015-09-14	2,100	2,111	2,075	2,085	7,200	2,085
2015-09-11	2,102	2,102	2,091	2,095	8,400	2,095
2015-09-10	2,060	2,091	2,060	2,081	1,600	2,081
2015-09-09	2,079	2,093	2,064	2,074	3,600	2,074
2015-09-08	2,065	2,065	2,031	2,036	2,900	2,036
2015-09-07	2,057	2,078	2,040	2,065	3,700	2,065
2015-09-04	2,095	2,097	2,055	2,058	4,200	2,058
2015-09-03	2,091	2,096	2,081	2,086	3,500	2,086
2015-09-02	2,052	2,092	2,049	2,080	4,700	2,080
2015-09-01	2,106	2,109	2,060	2,074	16,900	2,074
2015-08-31	2,102	2,120	2,090	2,118	3,300	2,118
2015-08-28	2,100	2,100	2,050	2,082	3,900	2,082
2015-08-27	2,001	2,053	2,001	2,025	5,100	2,025
2015-08-26	2,008	2,100	2,002	2,043	8,000	2,043
2015-08-25	2,000	2,028	1,900	2,002	7,500	2,002
2015-08-24	2,050	2,071	2,022	2,022	8,100	2,022
2015-08-21	2,153	2,157	2,100	2,119	5,600	2,119
2015-08-20	2,184	2,189	2,166	2,166	2,900	2,166
2015-08-19	2,202	2,202	2,155	2,184	3,500	2,184
2015-08-18	2,214	2,218	2,196	2,202	2,800	2,202
2015-08-17	2,240	2,240	2,208	2,214	1,300	2,214
2015-08-14	2,203	2,247	2,183	2,222	6,800	2,222
2015-08-13	2,241	2,241	2,203	2,230	2,700	2,230
2015-08-12	2,240	2,247	2,231	2,240	2,400	2,240
2015-08-11	2,250	2,250	2,240	2,242	3,200	2,242
2015-08-10	2,237	2,249	2,232	2,246	3,100	2,246
2015-08-07	2,245	2,245	2,234	2,237	5,400	2,237
2015-08-06	2,240	2,246	2,239	2,246	2,800	2,246
2015-08-05	2,228	2,250	2,228	2,240	25,500	2,240
2015-08-04	2,195	2,230	2,185	2,228	5,500	2,228
2015-08-03	2,190	2,200	2,187	2,195	2,100	2,195
2015-07-31	2,155	2,189	2,149	2,188	3,000	2,188
2015-07-30	2,142	2,156	2,136	2,155	3,000	2,155
2015-07-29	2,135	2,200	2,114	2,114	11,000	2,114
2015-07-28	2,110	2,133	2,105	2,114	13,900	2,114
2015-07-27	2,145	2,160	2,145	2,160	5,100	2,160
2015-07-24	2,143	2,144	2,125	2,142	2,400	2,142
2015-07-23	2,140	2,148	2,136	2,143	1,400	2,143
2015-07-22	2,126	2,136	2,122	2,122	2,800	2,122
2015-07-21	2,121	2,135	2,121	2,133	1,300	2,133
2015-07-17	2,140	2,140	2,120	2,120	2,200	2,120
2015-07-16	2,146	2,146	2,121	2,142	2,900	2,142
2015-07-15	2,144	2,145	2,106	2,139	2,500	2,139
2015-07-14	2,100	2,124	2,100	2,117	1,900	2,117
2015-07-13	2,051	2,123	2,051	2,095	2,400	2,095
2015-07-10	2,035	2,105	2,026	2,051	5,300	2,051
2015-07-09	2,058	2,108	2,001	2,044	6,500	2,044
2015-07-08	2,126	2,126	2,070	2,083	5,300	2,083
2015-07-07	2,137	2,150	2,123	2,127	3,500	2,127
2015-07-06	2,144	2,147	2,135	2,137	4,200	2,137
2015-07-03	2,150	2,151	2,127	2,146	1,800	2,146
2015-07-02	2,125	2,154	2,125	2,136	2,700	2,136
2015-07-01	2,125	2,154	2,122	2,122	4,200	2,122
2015-06-30	2,105	2,128	2,070	2,125	7,300	2,125
2015-06-29	2,130	2,130	2,105	2,106	5,200	2,106
2015-06-26	2,151	2,154	2,123	2,140	2,300	2,140
2015-06-25	2,159	2,159	2,142	2,152	1,600	2,152
2015-06-24	2,154	2,159	2,135	2,158	5,000	2,158
2015-06-23	2,122	2,152	2,122	2,145	5,200	2,145
2015-06-22	2,120	2,135	2,120	2,122	2,700	2,122
2015-06-19	2,122	2,135	2,116	2,126	1,800	2,126
2015-06-18	2,130	2,130	2,121	2,122	1,500	2,122
2015-06-17	2,116	2,129	2,114	2,117	1,800	2,117
2015-06-16	2,129	2,129	2,102	2,115	4,700	2,115
2015-06-15	2,135	2,135	2,129	2,133	6,700	2,133
2015-06-12	2,129	2,149	2,129	2,135	6,800	2,135
2015-06-11	2,139	2,139	2,127	2,129	1,800	2,129
2015-06-10	2,146	2,146	2,126	2,127	5,000	2,127
2015-06-09	2,145	2,145	2,130	2,130	5,500	2,130
2015-06-08	2,132	2,148	2,132	2,145	4,200	2,145
2015-06-05	2,145	2,154	2,123	2,132	4,300	2,132
2015-06-04	2,135	2,162	2,131	2,145	4,500	2,145
2015-06-03	2,117	2,135	2,105	2,135	4,500	2,135
2015-06-02	2,086	2,117	2,084	2,117	7,000	2,117
2015-06-01	2,080	2,087	2,080	2,086	1,100	2,086
2015-05-29	2,088	2,088	2,080	2,087	2,300	2,087
2015-05-28	2,079	2,084	2,078	2,084	1,600	2,084
2015-05-27	2,075	2,079	2,075	2,079	300	2,079
2015-05-26	2,070	2,080	2,070	2,075	1,900	2,075
2015-05-25	2,080	2,086	2,076	2,078	5,400	2,078
2015-05-22	2,073	2,073	2,068	2,073	1,700	2,073
2015-05-21	2,079	2,080	2,068	2,068	2,700	2,068
2015-05-20	2,072	2,079	2,072	2,079	1,800	2,079
2015-05-19	2,074	2,080	2,060	2,072	4,200	2,072
2015-05-18	2,053	2,074	2,053	2,074	3,600	2,074
2015-05-15	2,054	2,061	2,053	2,053	1,800	2,053
2015-05-14	2,061	2,076	2,051	2,053	5,700	2,053
2015-05-13	2,080	2,083	2,074	2,083	2,300	2,083
2015-05-12	2,087	2,087	2,065	2,082	2,600	2,082
2015-05-11	2,062	2,087	2,061	2,073	5,200	2,073
2015-05-08	2,079	2,079	2,059	2,071	3,300	2,071
2015-05-07	2,080	2,088	2,053	2,080	6,600	2,080
2015-05-01	2,090	2,090	2,050	2,077	9,200	2,077
2015-04-30	2,046	2,093	2,046	2,093	16,000	2,093
2015-04-28	2,030	2,052	2,025	2,043	16,900	2,043
2015-04-27	2,020	2,029	2,014	2,028	7,300	2,028
2015-04-24	2,016	2,025	2,007	2,020	9,800	2,020
2015-04-23	2,015	2,025	2,011	2,015	4,100	2,015
2015-04-22	2,015	2,016	2,000	2,007	5,800	2,007
2015-04-21	1,988	2,039	1,980	2,008	14,300	2,008
2015-04-20	1,980	1,988	1,964	1,977	7,000	1,977
2015-04-17	1,964	1,968	1,954	1,954	2,800	1,954
2015-04-16	1,946	1,968	1,946	1,964	2,700	1,964
2015-04-15	1,957	1,957	1,945	1,948	2,300	1,948
2015-04-14	1,959	1,959	1,951	1,958	1,700	1,958
2015-04-13	1,945	1,962	1,945	1,951	2,400	1,951
2015-04-10	1,948	1,948	1,926	1,943	5,200	1,943
2015-04-09	1,920	1,925	1,920	1,925	1,700	1,925
2015-04-08	1,920	1,940	1,907	1,914	4,700	1,914
2015-04-07	1,910	1,920	1,904	1,904	4,700	1,904
2015-04-06	1,910	1,920	1,906	1,910	2,100	1,910
2015-04-03	1,930	1,930	1,900	1,913	2,700	1,913
2015-04-02	1,886	1,940	1,886	1,932	5,500	1,932
2015-04-01	1,908	1,908	1,883	1,887	3,800	1,887
2015-03-31	1,938	1,938	1,897	1,903	4,700	1,903
2015-03-30	1,893	1,938	1,893	1,919	3,700	1,919
2015-03-27	1,923	1,923	1,890	1,890	5,700	1,890
2015-03-26	1,984	1,985	1,920	1,945	7,100	1,945
2015-03-25	1,957	1,985	1,940	1,985	6,600	1,985
2015-03-24	1,950	1,955	1,942	1,953	2,600	1,953
2015-03-23	1,960	1,960	1,947	1,958	2,300	1,958
2015-03-20	1,930	1,959	1,929	1,957	5,600	1,957
2015-03-19	1,923	1,928	1,923	1,923	1,100	1,923
2015-03-18	1,925	1,930	1,923	1,923	1,500	1,923
2015-03-17	1,924	1,924	1,913	1,924	1,800	1,924
2015-03-16	1,917	1,930	1,906	1,917	5,000	1,917
2015-03-13	1,920	1,920	1,900	1,906	9,100	1,906
2015-03-12	1,896	1,900	1,893	1,898	3,800	1,898
2015-03-11	1,880	1,895	1,880	1,894	1,600	1,894
2015-03-10	1,881	1,890	1,877	1,888	2,900	1,888
2015-03-09	1,874	1,881	1,874	1,876	800	1,876
2015-03-06	1,865	1,874	1,865	1,874	1,400	1,874
2015-03-05	1,871	1,881	1,865	1,865	800	1,865
2015-03-04	1,883	1,883	1,863	1,871	800	1,871
2015-03-03	1,885	1,890	1,861	1,865	1,900	1,865
2015-03-02	1,900	1,900	1,880	1,883	1,900	1,883
2015-02-27	1,883	1,885	1,873	1,873	4,000	1,873
2015-02-26	1,862	1,880	1,862	1,878	2,200	1,878
2015-02-25	1,880	1,884	1,862	1,862	1,900	1,862
2015-02-24	1,858	1,872	1,858	1,861	1,900	1,861
2015-02-23	1,858	1,874	1,858	1,862	2,700	1,862
2015-02-20	1,874	1,887	1,873	1,884	6,800	1,884
2015-02-19	1,857	1,874	1,857	1,873	4,000	1,873
2015-02-18	1,854	1,862	1,831	1,857	5,300	1,857
2015-02-17	1,840	1,860	1,830	1,846	2,900	1,846
2015-02-16	1,835	1,855	1,835	1,849	2,200	1,849
2015-02-13	1,850	1,850	1,839	1,839	2,500	1,839
2015-02-12	1,843	1,850	1,837	1,837	4,100	1,837
2015-02-10	1,837	1,845	1,833	1,843	3,100	1,843
2015-02-09	1,840	1,840	1,831	1,837	1,700	1,837
2015-02-06	1,820	1,834	1,820	1,830	1,800	1,830
2015-02-05	1,821	1,832	1,819	1,819	800	1,819
2015-02-04	1,813	1,833	1,813	1,833	1,300	1,833
2015-02-03	1,832	1,832	1,810	1,810	1,600	1,810
2015-02-02	1,810	1,826	1,810	1,819	1,000	1,819
2015-01-30	1,825	1,825	1,813	1,824	1,600	1,824
2015-01-29	1,811	1,816	1,810	1,816	2,400	1,816
2015-01-28	1,824	1,824	1,815	1,819	1,700	1,819
2015-01-27	1,837	1,837	1,815	1,824	700	1,824
2015-01-26	1,820	1,820	1,810	1,810	1,500	1,810
2015-01-23	1,812	1,827	1,812	1,820	1,100	1,820
2015-01-22	1,830	1,830	1,808	1,811	2,000	1,811
2015-01-21	1,828	1,828	1,807	1,811	1,100	1,811
2015-01-20	1,829	1,829	1,823	1,824	1,600	1,824
2015-01-19	1,809	1,810	1,803	1,803	1,400	1,803
2015-01-16	1,808	1,819	1,803	1,803	4,400	1,803
2015-01-15	1,818	1,820	1,811	1,817	1,300	1,817
2015-01-14	1,833	1,833	1,810	1,810	2,000	1,810
2015-01-13	1,821	1,823	1,800	1,807	12,400	1,807
2015-01-09	1,833	1,845	1,833	1,836	3,200	1,836
2015-01-08	1,833	1,849	1,833	1,833	3,200	1,833
2015-01-07	1,833	1,836	1,832	1,835	3,400	1,835
2015-01-06	1,836	1,846	1,832	1,835	9,100	1,835
2015-01-05	1,850	1,850	1,827	1,836	3,700	1,836

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 [2015年度]

2737 (株)トーメンデバイスの時系列データ [2015年度]