7740 (株)タムロン の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-132,3132,3812,3072,36775,4002,367
2022-05-122,3272,3652,3032,31243,5002,312
2022-05-112,3002,3592,3002,34574,8002,345
2022-05-102,3992,3992,3102,32749,4002,327
2022-05-092,4122,4472,3942,40051,3002,400
2022-05-062,3972,4492,3632,44291,1002,442
2022-05-022,5012,5152,3702,406122,2002,406
2022-04-282,1962,3542,1962,29742,5002,297
2022-04-272,2232,2232,1662,17456,4002,174
2022-04-262,2342,2572,2232,23920,8002,239
2022-04-252,2852,2852,2222,23622,4002,236
2022-04-222,2742,2872,2582,28420,5002,284
2022-04-212,2962,3182,2912,31343,3002,313
2022-04-202,2792,3112,2782,29625,8002,296
2022-04-192,2282,2782,2282,26519,1002,265
2022-04-182,2702,2762,2142,24331,4002,243
2022-04-152,2952,3112,2172,28923,8002,289
2022-04-142,2732,3022,2722,29523,7002,295
2022-04-132,2602,2792,2422,27333,9002,273
2022-04-122,2852,2852,2212,23037,6002,230
2022-04-112,2672,3012,2612,30137,6002,301
2022-04-082,2792,2932,2452,26966,1002,269
2022-04-072,2852,2932,2502,27627,9002,276
2022-04-062,3802,3802,3162,31632,1002,316
2022-04-052,4302,4472,3812,39643,2002,396
2022-04-042,3722,4342,3702,41742,0002,417
2022-04-012,3422,3932,3252,37839,0002,378
2022-03-312,4082,4142,3772,38154,3002,381
2022-03-302,4492,4492,4082,44735,3002,447
2022-03-292,4052,4442,4042,43054,4002,430
2022-03-282,4552,4552,4112,42127,2002,421
2022-03-252,4472,4702,4352,45038,8002,450
2022-03-242,4172,4512,3802,44849,5002,448
2022-03-232,3752,4432,3672,43445,0002,434
2022-03-222,3952,3952,3472,36757,0002,367
2022-03-182,3492,3822,3492,36056,9002,360
2022-03-172,3002,3532,3002,35047,4002,350
2022-03-162,2722,2842,2572,26833,7002,268
2022-03-152,2112,2722,2102,25833,9002,258
2022-03-142,2202,2382,1952,21129,5002,211
2022-03-112,1992,2182,1712,20239,5002,202
2022-03-102,2112,2452,1742,23349,5002,233
2022-03-092,1892,2072,1212,13644,5002,136
2022-03-082,1842,2042,1332,15851,3002,158
2022-03-072,2472,2472,1632,18645,3002,186
2022-03-042,2672,2812,2312,25133,9002,251
2022-03-032,2872,3062,2582,27343,3002,273
2022-03-022,3012,3072,2502,25039,8002,250
2022-03-012,3932,3982,3342,33847,0002,338
2022-02-282,2922,3542,2922,35451,8002,354
2022-02-252,3062,3102,2782,29144,4002,291
2022-02-242,2692,3102,2572,31060,0002,310
2022-02-222,2602,2772,2272,25761,0002,257
2022-02-212,3292,3292,2962,31031,1002,310
2022-02-182,3312,3562,3082,34038,1002,340
2022-02-172,4132,4192,3532,35954,5002,359
2022-02-162,4102,4522,4102,41455,9002,414
2022-02-152,4162,4192,3722,39094,5002,390
2022-02-142,4292,4382,4002,40768,6002,407
2022-02-102,5762,5932,4592,478147,4002,478
2022-02-092,5222,6012,5012,56696,0002,566
2022-02-082,5182,5222,4902,50141,5002,501
2022-02-072,5122,5322,5002,51446,3002,514
2022-02-042,5002,5582,4872,53443,6002,534
2022-02-032,5302,5362,4872,51746,0002,517
2022-02-022,5262,5732,4922,57340,5002,573
2022-02-012,5062,5362,4812,49733,4002,497
2022-01-312,4222,4902,4162,48853,1002,488
2022-01-282,4292,4502,3842,43048,6002,430
2022-01-272,5002,5042,3722,40083,1002,400
2022-01-262,5222,5422,5002,50641,6002,506
2022-01-252,5652,5662,5072,53548,7002,535
2022-01-242,5172,5702,5012,56545,1002,565
2022-01-212,5652,5832,4902,54591,6002,545
2022-01-202,6002,6422,5782,59651,8002,596
2022-01-192,6812,7072,6062,61555,6002,615
2022-01-182,7482,7702,7212,72325,9002,723
2022-01-172,7362,7722,7312,74826,1002,748
2022-01-142,7962,8012,7352,75838,6002,758
2022-01-132,8692,8692,7972,80535,3002,805
2022-01-122,8552,8572,8252,84035,2002,840
2022-01-112,8882,8912,8202,83848,1002,838
2022-01-072,8712,8902,8372,86849,8002,868
2022-01-062,8922,9212,8442,85060,3002,850
2022-01-052,8802,9152,8712,89272,6002,892
2022-01-042,8632,8852,8422,86340,5002,863

分割・併合履歴 : [2005-06-27]1株→2株