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
2022-05-13	2,313	2,381	2,307	2,367	75,400	2,367
2022-05-12	2,327	2,365	2,303	2,312	43,500	2,312
2022-05-11	2,300	2,359	2,300	2,345	74,800	2,345
2022-05-10	2,399	2,399	2,310	2,327	49,400	2,327
2022-05-09	2,412	2,447	2,394	2,400	51,300	2,400
2022-05-06	2,397	2,449	2,363	2,442	91,100	2,442
2022-05-02	2,501	2,515	2,370	2,406	122,200	2,406
2022-04-28	2,196	2,354	2,196	2,297	42,500	2,297
2022-04-27	2,223	2,223	2,166	2,174	56,400	2,174
2022-04-26	2,234	2,257	2,223	2,239	20,800	2,239
2022-04-25	2,285	2,285	2,222	2,236	22,400	2,236
2022-04-22	2,274	2,287	2,258	2,284	20,500	2,284
2022-04-21	2,296	2,318	2,291	2,313	43,300	2,313
2022-04-20	2,279	2,311	2,278	2,296	25,800	2,296
2022-04-19	2,228	2,278	2,228	2,265	19,100	2,265
2022-04-18	2,270	2,276	2,214	2,243	31,400	2,243
2022-04-15	2,295	2,311	2,217	2,289	23,800	2,289
2022-04-14	2,273	2,302	2,272	2,295	23,700	2,295
2022-04-13	2,260	2,279	2,242	2,273	33,900	2,273
2022-04-12	2,285	2,285	2,221	2,230	37,600	2,230
2022-04-11	2,267	2,301	2,261	2,301	37,600	2,301
2022-04-08	2,279	2,293	2,245	2,269	66,100	2,269
2022-04-07	2,285	2,293	2,250	2,276	27,900	2,276
2022-04-06	2,380	2,380	2,316	2,316	32,100	2,316
2022-04-05	2,430	2,447	2,381	2,396	43,200	2,396
2022-04-04	2,372	2,434	2,370	2,417	42,000	2,417
2022-04-01	2,342	2,393	2,325	2,378	39,000	2,378
2022-03-31	2,408	2,414	2,377	2,381	54,300	2,381
2022-03-30	2,449	2,449	2,408	2,447	35,300	2,447
2022-03-29	2,405	2,444	2,404	2,430	54,400	2,430
2022-03-28	2,455	2,455	2,411	2,421	27,200	2,421
2022-03-25	2,447	2,470	2,435	2,450	38,800	2,450
2022-03-24	2,417	2,451	2,380	2,448	49,500	2,448
2022-03-23	2,375	2,443	2,367	2,434	45,000	2,434
2022-03-22	2,395	2,395	2,347	2,367	57,000	2,367
2022-03-18	2,349	2,382	2,349	2,360	56,900	2,360
2022-03-17	2,300	2,353	2,300	2,350	47,400	2,350
2022-03-16	2,272	2,284	2,257	2,268	33,700	2,268
2022-03-15	2,211	2,272	2,210	2,258	33,900	2,258
2022-03-14	2,220	2,238	2,195	2,211	29,500	2,211
2022-03-11	2,199	2,218	2,171	2,202	39,500	2,202
2022-03-10	2,211	2,245	2,174	2,233	49,500	2,233
2022-03-09	2,189	2,207	2,121	2,136	44,500	2,136
2022-03-08	2,184	2,204	2,133	2,158	51,300	2,158
2022-03-07	2,247	2,247	2,163	2,186	45,300	2,186
2022-03-04	2,267	2,281	2,231	2,251	33,900	2,251
2022-03-03	2,287	2,306	2,258	2,273	43,300	2,273
2022-03-02	2,301	2,307	2,250	2,250	39,800	2,250
2022-03-01	2,393	2,398	2,334	2,338	47,000	2,338
2022-02-28	2,292	2,354	2,292	2,354	51,800	2,354
2022-02-25	2,306	2,310	2,278	2,291	44,400	2,291
2022-02-24	2,269	2,310	2,257	2,310	60,000	2,310
2022-02-22	2,260	2,277	2,227	2,257	61,000	2,257
2022-02-21	2,329	2,329	2,296	2,310	31,100	2,310
2022-02-18	2,331	2,356	2,308	2,340	38,100	2,340
2022-02-17	2,413	2,419	2,353	2,359	54,500	2,359
2022-02-16	2,410	2,452	2,410	2,414	55,900	2,414
2022-02-15	2,416	2,419	2,372	2,390	94,500	2,390
2022-02-14	2,429	2,438	2,400	2,407	68,600	2,407
2022-02-10	2,576	2,593	2,459	2,478	147,400	2,478
2022-02-09	2,522	2,601	2,501	2,566	96,000	2,566
2022-02-08	2,518	2,522	2,490	2,501	41,500	2,501
2022-02-07	2,512	2,532	2,500	2,514	46,300	2,514
2022-02-04	2,500	2,558	2,487	2,534	43,600	2,534
2022-02-03	2,530	2,536	2,487	2,517	46,000	2,517
2022-02-02	2,526	2,573	2,492	2,573	40,500	2,573
2022-02-01	2,506	2,536	2,481	2,497	33,400	2,497
2022-01-31	2,422	2,490	2,416	2,488	53,100	2,488
2022-01-28	2,429	2,450	2,384	2,430	48,600	2,430
2022-01-27	2,500	2,504	2,372	2,400	83,100	2,400
2022-01-26	2,522	2,542	2,500	2,506	41,600	2,506
2022-01-25	2,565	2,566	2,507	2,535	48,700	2,535
2022-01-24	2,517	2,570	2,501	2,565	45,100	2,565
2022-01-21	2,565	2,583	2,490	2,545	91,600	2,545
2022-01-20	2,600	2,642	2,578	2,596	51,800	2,596
2022-01-19	2,681	2,707	2,606	2,615	55,600	2,615
2022-01-18	2,748	2,770	2,721	2,723	25,900	2,723
2022-01-17	2,736	2,772	2,731	2,748	26,100	2,748
2022-01-14	2,796	2,801	2,735	2,758	38,600	2,758
2022-01-13	2,869	2,869	2,797	2,805	35,300	2,805
2022-01-12	2,855	2,857	2,825	2,840	35,200	2,840
2022-01-11	2,888	2,891	2,820	2,838	48,100	2,838
2022-01-07	2,871	2,890	2,837	2,868	49,800	2,868
2022-01-06	2,892	2,921	2,844	2,850	60,300	2,850
2022-01-05	2,880	2,915	2,871	2,892	72,600	2,892
2022-01-04	2,863	2,885	2,842	2,863	40,500	2,863

分割・併合履歴： [2005-06-27]1株→2株

7740 (株)タムロン の時系列データ [2022年度]

7740 (株)タムロンの時系列データ [2022年度]