2737 (株)トーメンデバイスの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	3,410	3,410	3,345	3,360	8,700	3,360
2019-12-27	3,255	3,395	3,255	3,375	22,200	3,375
2019-12-26	3,185	3,240	3,185	3,240	6,600	3,240
2019-12-25	3,230	3,270	3,215	3,230	8,400	3,230
2019-12-24	3,295	3,325	3,255	3,275	9,100	3,275
2019-12-23	3,240	3,325	3,240	3,325	18,200	3,325
2019-12-20	3,220	3,245	3,160	3,235	11,700	3,235
2019-12-19	3,045	3,235	3,040	3,235	12,300	3,235
2019-12-18	3,170	3,180	3,045	3,075	17,000	3,075
2019-12-17	3,230	3,240	3,155	3,155	10,500	3,155
2019-12-16	3,190	3,230	3,185	3,230	12,500	3,230
2019-12-13	3,170	3,200	3,155	3,155	18,900	3,155
2019-12-12	3,100	3,145	3,095	3,145	16,500	3,145
2019-12-11	3,090	3,130	3,025	3,055	25,200	3,055
2019-12-10	2,993	2,999	2,934	2,991	9,900	2,991
2019-12-09	2,980	2,993	2,962	2,979	5,500	2,979
2019-12-06	2,894	2,967	2,885	2,954	12,000	2,954
2019-12-05	2,852	2,895	2,823	2,895	11,500	2,895
2019-12-04	2,771	2,853	2,770	2,842	11,100	2,842
2019-12-03	2,818	2,818	2,793	2,804	4,600	2,804
2019-12-02	2,781	2,836	2,781	2,825	9,900	2,825
2019-11-29	2,859	2,859	2,749	2,780	5,800	2,780
2019-11-28	2,868	2,868	2,834	2,848	4,400	2,848
2019-11-27	2,798	2,880	2,798	2,871	11,200	2,871
2019-11-26	2,806	2,809	2,773	2,773	4,900	2,773
2019-11-25	2,784	2,810	2,769	2,805	6,300	2,805
2019-11-22	2,764	2,784	2,714	2,784	4,800	2,784
2019-11-21	2,760	2,760	2,670	2,739	6,300	2,739
2019-11-20	2,773	2,777	2,755	2,770	3,700	2,770
2019-11-19	2,769	2,779	2,733	2,774	6,800	2,774
2019-11-18	2,769	2,784	2,761	2,777	6,500	2,777
2019-11-15	2,726	2,768	2,720	2,741	13,000	2,741
2019-11-14	2,714	2,727	2,702	2,709	6,200	2,709
2019-11-13	2,698	2,702	2,674	2,687	4,500	2,687
2019-11-12	2,693	2,702	2,680	2,702	2,100	2,702
2019-11-11	2,693	2,705	2,667	2,667	4,700	2,667
2019-11-08	2,720	2,724	2,693	2,693	5,300	2,693
2019-11-07	2,714	2,722	2,696	2,715	4,900	2,715
2019-11-06	2,699	2,726	2,697	2,716	7,600	2,716
2019-11-05	2,652	2,740	2,652	2,726	16,800	2,726
2019-11-01	2,658	2,658	2,620	2,638	6,600	2,638
2019-10-31	2,732	2,732	2,638	2,645	15,700	2,645
2019-10-30	2,425	2,709	2,425	2,668	36,400	2,668
2019-10-29	2,449	2,449	2,422	2,437	4,500	2,437
2019-10-28	2,434	2,445	2,402	2,445	3,400	2,445
2019-10-25	2,375	2,408	2,375	2,390	3,400	2,390
2019-10-24	2,417	2,431	2,403	2,408	5,700	2,408
2019-10-23	2,321	2,419	2,320	2,417	5,400	2,417
2019-10-21	2,312	2,329	2,312	2,320	5,800	2,320
2019-10-18	2,335	2,335	2,314	2,314	2,400	2,314
2019-10-17	2,322	2,330	2,320	2,330	2,000	2,330
2019-10-16	2,340	2,350	2,340	2,349	2,600	2,349
2019-10-15	2,317	2,362	2,317	2,347	5,400	2,347
2019-10-11	2,277	2,316	2,277	2,316	3,000	2,316
2019-10-10	2,280	2,281	2,264	2,277	2,200	2,277
2019-10-09	2,292	2,292	2,257	2,280	5,200	2,280
2019-10-08	2,285	2,294	2,276	2,292	2,800	2,292
2019-10-07	2,280	2,285	2,262	2,265	3,500	2,265
2019-10-04	2,296	2,296	2,268	2,278	4,800	2,278
2019-10-03	2,310	2,317	2,263	2,296	7,400	2,296
2019-10-02	2,340	2,376	2,326	2,376	4,500	2,376
2019-10-01	2,360	2,368	2,348	2,358	3,100	2,358
2019-09-30	2,405	2,405	2,360	2,361	5,800	2,361
2019-09-27	2,438	2,441	2,406	2,413	18,200	2,413
2019-09-26	2,499	2,517	2,488	2,488	16,300	2,488
2019-09-25	2,450	2,489	2,448	2,485	13,200	2,485
2019-09-24	2,438	2,469	2,438	2,469	10,800	2,469
2019-09-20	2,430	2,465	2,430	2,444	35,200	2,444
2019-09-19	2,426	2,451	2,426	2,445	7,800	2,445
2019-09-18	2,434	2,434	2,415	2,426	11,800	2,426
2019-09-17	2,410	2,450	2,410	2,447	15,700	2,447
2019-09-13	2,366	2,435	2,358	2,401	23,600	2,401
2019-09-12	2,346	2,364	2,337	2,357	12,600	2,357
2019-09-11	2,336	2,359	2,326	2,354	7,900	2,354
2019-09-10	2,329	2,347	2,311	2,336	7,700	2,336
2019-09-09	2,301	2,321	2,291	2,320	6,400	2,320
2019-09-06	2,310	2,323	2,294	2,294	7,800	2,294
2019-09-05	2,291	2,309	2,280	2,304	11,900	2,304
2019-09-04	2,275	2,287	2,275	2,282	3,900	2,282
2019-09-03	2,257	2,289	2,257	2,276	9,000	2,276
2019-09-02	2,270	2,286	2,260	2,284	10,300	2,284
2019-08-30	2,239	2,275	2,239	2,260	6,100	2,260
2019-08-29	2,201	2,264	2,201	2,233	9,300	2,233
2019-08-28	2,215	2,219	2,206	2,206	4,000	2,206
2019-08-27	2,222	2,229	2,202	2,202	6,200	2,202
2019-08-26	2,239	2,239	2,223	2,223	11,200	2,223
2019-08-23	2,261	2,267	2,250	2,253	1,100	2,253
2019-08-22	2,287	2,287	2,256	2,259	1,400	2,259
2019-08-21	2,280	2,280	2,260	2,260	2,400	2,260
2019-08-20	2,283	2,283	2,263	2,279	900	2,279
2019-08-19	2,285	2,285	2,274	2,281	1,400	2,281
2019-08-16	2,269	2,278	2,269	2,270	1,000	2,270
2019-08-15	2,265	2,277	2,246	2,269	4,200	2,269
2019-08-14	2,300	2,300	2,275	2,282	1,900	2,282
2019-08-13	2,287	2,298	2,282	2,298	3,200	2,298
2019-08-09	2,294	2,294	2,264	2,287	3,500	2,287
2019-08-08	2,294	2,294	2,265	2,265	1,300	2,265
2019-08-07	2,272	2,292	2,242	2,260	2,800	2,260
2019-08-06	2,249	2,258	2,222	2,254	4,300	2,254
2019-08-05	2,293	2,293	2,250	2,257	6,400	2,257
2019-08-02	2,322	2,328	2,300	2,307	3,200	2,307
2019-08-01	2,316	2,322	2,315	2,321	1,400	2,321
2019-07-31	2,328	2,328	2,316	2,318	1,500	2,318
2019-07-30	2,325	2,328	2,315	2,328	2,800	2,328
2019-07-29	2,336	2,336	2,297	2,322	2,000	2,322
2019-07-26	2,298	2,305	2,285	2,298	1,800	2,298
2019-07-25	2,344	2,344	2,295	2,298	4,000	2,298
2019-07-24	2,301	2,305	2,276	2,305	3,100	2,305
2019-07-23	2,282	2,299	2,282	2,290	2,200	2,290
2019-07-22	2,332	2,332	2,280	2,285	2,400	2,285
2019-07-19	2,278	2,326	2,278	2,310	1,500	2,310
2019-07-18	2,337	2,337	2,271	2,271	4,400	2,271
2019-07-17	2,338	2,349	2,327	2,337	2,200	2,337
2019-07-16	2,340	2,349	2,334	2,339	1,100	2,339
2019-07-12	2,333	2,348	2,318	2,345	2,900	2,345
2019-07-11	2,300	2,333	2,300	2,333	1,700	2,333
2019-07-10	2,303	2,321	2,300	2,300	3,400	2,300
2019-07-09	2,330	2,332	2,302	2,302	4,400	2,302
2019-07-08	2,335	2,335	2,310	2,323	3,700	2,323
2019-07-05	2,309	2,310	2,301	2,309	3,200	2,309
2019-07-04	2,292	2,306	2,285	2,305	1,700	2,305
2019-07-03	2,294	2,294	2,279	2,285	3,000	2,285
2019-07-02	2,268	2,286	2,267	2,286	4,200	2,286
2019-07-01	2,253	2,279	2,253	2,274	7,200	2,274
2019-06-28	2,280	2,280	2,265	2,266	3,400	2,266
2019-06-27	2,260	2,294	2,260	2,280	1,900	2,280
2019-06-26	2,262	2,266	2,251	2,260	3,300	2,260
2019-06-25	2,273	2,285	2,269	2,272	1,700	2,272
2019-06-24	2,270	2,294	2,263	2,272	2,000	2,272
2019-06-21	2,284	2,284	2,255	2,262	3,400	2,262
2019-06-20	2,253	2,265	2,242	2,263	2,100	2,263
2019-06-19	2,248	2,281	2,248	2,253	2,400	2,253
2019-06-18	2,260	2,264	2,246	2,246	2,700	2,246
2019-06-17	2,275	2,275	2,260	2,260	1,700	2,260
2019-06-14	2,265	2,284	2,265	2,275	4,800	2,275
2019-06-13	2,274	2,278	2,265	2,265	3,600	2,265
2019-06-12	2,273	2,295	2,273	2,288	8,500	2,288
2019-06-11	2,268	2,297	2,268	2,286	7,200	2,286
2019-06-10	2,269	2,283	2,257	2,269	3,700	2,269
2019-06-07	2,227	2,274	2,227	2,268	2,900	2,268
2019-06-06	2,230	2,231	2,227	2,230	4,500	2,230
2019-06-05	2,225	2,255	2,225	2,230	3,200	2,230
2019-06-04	2,269	2,269	2,221	2,224	3,500	2,224
2019-06-03	2,246	2,297	2,213	2,246	4,200	2,246
2019-05-31	2,272	2,285	2,258	2,258	3,300	2,258
2019-05-30	2,263	2,297	2,263	2,293	1,600	2,293
2019-05-29	2,257	2,297	2,257	2,265	2,100	2,265
2019-05-28	2,301	2,301	2,272	2,275	1,800	2,275
2019-05-27	2,368	2,377	2,305	2,305	2,600	2,305
2019-05-24	2,256	2,270	2,238	2,268	6,800	2,268
2019-05-23	2,272	2,291	2,255	2,260	2,200	2,260
2019-05-22	2,291	2,307	2,276	2,276	1,800	2,276
2019-05-21	2,321	2,321	2,290	2,290	3,000	2,290
2019-05-20	2,339	2,341	2,313	2,321	2,900	2,321
2019-05-17	2,328	2,378	2,328	2,361	2,000	2,361
2019-05-16	2,379	2,379	2,323	2,323	4,800	2,323
2019-05-15	2,404	2,423	2,365	2,400	3,100	2,400
2019-05-14	2,281	2,392	2,272	2,363	3,700	2,363
2019-05-13	2,350	2,369	2,301	2,301	12,500	2,301
2019-05-10	2,350	2,356	2,338	2,340	3,700	2,340
2019-05-09	2,371	2,371	2,341	2,341	4,900	2,341
2019-05-08	2,421	2,429	2,391	2,392	4,000	2,392
2019-05-07	2,394	2,460	2,394	2,449	3,700	2,449
2019-04-26	2,383	2,412	2,366	2,385	4,400	2,385
2019-04-25	2,436	2,436	2,382	2,401	3,200	2,401
2019-04-24	2,435	2,436	2,350	2,386	5,200	2,386
2019-04-23	2,430	2,441	2,426	2,429	1,600	2,429
2019-04-22	2,446	2,449	2,442	2,442	1,000	2,442
2019-04-19	2,434	2,456	2,434	2,445	1,400	2,445
2019-04-18	2,473	2,481	2,440	2,441	2,000	2,441
2019-04-17	2,480	2,515	2,473	2,475	4,400	2,475
2019-04-16	2,499	2,499	2,463	2,486	2,000	2,486
2019-04-15	2,459	2,515	2,441	2,502	7,100	2,502
2019-04-12	2,430	2,466	2,423	2,459	4,100	2,459
2019-04-11	2,431	2,479	2,431	2,446	2,700	2,446
2019-04-10	2,460	2,467	2,439	2,443	3,600	2,443
2019-04-09	2,481	2,481	2,474	2,480	1,700	2,480
2019-04-08	2,477	2,477	2,456	2,462	2,800	2,462
2019-04-05	2,475	2,489	2,473	2,489	2,900	2,489
2019-04-04	2,458	2,489	2,458	2,472	4,500	2,472
2019-04-03	2,430	2,465	2,428	2,465	3,200	2,465
2019-04-02	2,439	2,450	2,430	2,445	3,700	2,445
2019-04-01	2,427	2,452	2,427	2,435	4,900	2,435
2019-03-29	2,426	2,426	2,380	2,417	5,700	2,417
2019-03-28	2,455	2,455	2,422	2,425	3,800	2,425
2019-03-27	2,441	2,460	2,432	2,460	6,100	2,460
2019-03-26	2,492	2,529	2,492	2,529	9,100	2,529
2019-03-25	2,496	2,498	2,481	2,495	4,300	2,495
2019-03-22	2,454	2,500	2,454	2,500	5,300	2,500
2019-03-20	2,462	2,469	2,452	2,454	2,500	2,454
2019-03-19	2,492	2,492	2,461	2,461	3,400	2,461
2019-03-18	2,487	2,488	2,460	2,480	4,200	2,480
2019-03-15	2,500	2,505	2,485	2,485	2,600	2,485
2019-03-14	2,508	2,508	2,490	2,496	1,800	2,496
2019-03-13	2,485	2,512	2,478	2,493	4,100	2,493
2019-03-12	2,435	2,488	2,430	2,485	5,400	2,485
2019-03-11	2,466	2,466	2,416	2,421	1,400	2,421
2019-03-08	2,433	2,434	2,419	2,419	5,200	2,419
2019-03-07	2,472	2,475	2,451	2,462	4,900	2,462
2019-03-06	2,513	2,515	2,495	2,495	3,500	2,495
2019-03-05	2,490	2,517	2,490	2,513	3,000	2,513
2019-03-04	2,456	2,501	2,456	2,498	4,300	2,498
2019-03-01	2,461	2,479	2,461	2,475	5,000	2,475
2019-02-28	2,487	2,502	2,479	2,479	4,700	2,479
2019-02-27	2,485	2,505	2,485	2,497	3,900	2,497
2019-02-26	2,478	2,515	2,478	2,485	3,800	2,485
2019-02-25	2,509	2,509	2,477	2,501	7,500	2,501
2019-02-22	2,504	2,513	2,500	2,513	2,700	2,513
2019-02-21	2,466	2,531	2,466	2,514	8,200	2,514
2019-02-20	2,426	2,468	2,415	2,457	10,500	2,457
2019-02-19	2,409	2,419	2,391	2,402	4,400	2,402
2019-02-18	2,404	2,415	2,396	2,409	3,700	2,409
2019-02-15	2,415	2,415	2,380	2,380	4,800	2,380
2019-02-14	2,403	2,430	2,395	2,415	5,500	2,415
2019-02-13	2,398	2,419	2,398	2,412	2,800	2,412
2019-02-12	2,390	2,411	2,388	2,397	3,300	2,397
2019-02-08	2,384	2,393	2,382	2,383	2,400	2,383
2019-02-07	2,385	2,410	2,380	2,391	1,900	2,391
2019-02-06	2,388	2,400	2,386	2,386	2,800	2,386
2019-02-05	2,369	2,389	2,361	2,386	3,600	2,386
2019-02-04	2,346	2,381	2,344	2,368	5,500	2,368
2019-02-01	2,306	2,343	2,305	2,310	2,000	2,310
2019-01-31	2,307	2,356	2,304	2,304	5,400	2,304
2019-01-30	2,329	2,345	2,302	2,302	7,800	2,302
2019-01-29	2,325	2,337	2,319	2,337	3,800	2,337
2019-01-28	2,341	2,348	2,335	2,339	2,500	2,339
2019-01-25	2,346	2,365	2,336	2,336	5,000	2,336
2019-01-24	2,303	2,324	2,298	2,324	1,900	2,324
2019-01-23	2,298	2,312	2,293	2,303	3,400	2,303
2019-01-22	2,333	2,333	2,313	2,315	2,900	2,315
2019-01-21	2,324	2,353	2,324	2,333	5,300	2,333
2019-01-18	2,303	2,318	2,296	2,297	5,900	2,297
2019-01-17	2,320	2,320	2,300	2,303	2,700	2,303
2019-01-16	2,355	2,355	2,307	2,307	3,000	2,307
2019-01-15	2,311	2,353	2,307	2,336	6,100	2,336
2019-01-11	2,309	2,314	2,303	2,310	1,500	2,310
2019-01-10	2,303	2,309	2,294	2,309	3,500	2,309
2019-01-09	2,305	2,318	2,304	2,309	5,100	2,309
2019-01-08	2,326	2,326	2,292	2,320	12,400	2,320
2019-01-07	2,304	2,330	2,301	2,326	6,000	2,326
2019-01-04	2,262	2,297	2,250	2,289	3,800	2,289

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 [2019年度]

2737 (株)トーメンデバイスの時系列データ [2019年度]