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
2022-11-283,5153,5203,4653,49592,3003,495
2022-11-253,5503,5753,4903,540173,6003,540
2022-11-243,5103,5253,3753,515423,4003,515
2022-11-223,1903,2203,1703,22067,3003,220
2022-11-213,1853,1953,1453,19070,9003,190
2022-11-183,1053,1303,0853,12554,5003,125
2022-11-173,1053,1403,0853,10561,0003,105
2022-11-163,1853,1853,1403,15041,0003,150
2022-11-153,1653,2003,1403,17549,6003,175
2022-11-143,2803,2803,1953,20549,6003,205
2022-11-113,3003,3103,1953,23586,1003,235
2022-11-103,1703,2553,1653,250101,2003,250
2022-11-093,1853,1953,1253,13077,4003,130
2022-11-083,0403,1603,0403,14086,6003,140
2022-11-073,1103,1153,0003,040154,6003,040
2022-11-043,1053,1903,0303,125296,5003,125
2022-11-023,2953,3703,2703,365251,8003,365
2022-11-013,3053,3053,2453,295117,6003,295
2022-10-313,2403,3053,2153,30584,7003,305
2022-10-283,1853,2153,1703,170160,7003,170
2022-10-273,2203,2303,1903,21546,9003,215
2022-10-263,2003,2453,1953,22050,3003,220
2022-10-253,1653,2203,1653,20071,6003,200
2022-10-243,2653,2803,1553,15599,2003,155
2022-10-213,2703,2903,2403,26587,4003,265
2022-10-203,2153,2653,2153,25575,8003,255
2022-10-193,1953,2503,1953,23086,4003,230
2022-10-183,1553,1853,1303,17052,1003,170
2022-10-173,1103,1303,0903,11050,6003,110
2022-10-143,1803,2003,1403,14092,0003,140
2022-10-133,0603,1053,0153,09571,4003,095
2022-10-123,0653,0803,0353,07047,4003,070
2022-10-113,0703,0753,0253,05096,3003,050
2022-10-072,9913,0802,9623,07577,6003,075
2022-10-063,0103,0803,0103,03564,6003,035
2022-10-053,0253,0352,9923,00567,0003,005
2022-10-042,9943,0152,9512,99763,7002,997
2022-10-032,8862,9522,8842,94766,8002,947
2022-09-302,9092,9472,8742,901123,2002,901
2022-09-292,9632,9772,9322,94997,3002,949
2022-09-282,9232,9362,8682,91376,0002,913
2022-09-272,9742,9742,9222,92370,3002,923
2022-09-262,9882,9892,9412,96387,7002,963
2022-09-223,0353,0703,0203,06041,4003,060
2022-09-213,0553,1003,0553,08049,0003,080
2022-09-203,0903,1353,0903,10550,1003,105
2022-09-163,0303,0703,0253,03056,5003,030
2022-09-153,0453,0753,0353,06027,4003,060
2022-09-142,9963,0602,9763,03558,3003,035
2022-09-133,1403,1403,0703,08036,0003,080
2022-09-123,1403,1503,1053,14036,6003,140
2022-09-093,0503,1003,0303,09054,8003,090
2022-09-083,0553,0653,0303,06551,3003,065
2022-09-073,0253,0252,9573,02070,9003,020
2022-09-063,0403,0402,9923,03065,4003,030
2022-09-053,0403,0603,0153,05551,2003,055
2022-09-023,0903,0903,0103,06070,0003,060
2022-09-013,0103,0403,0003,02584,1003,025
2022-08-313,0403,0553,0253,05050,0003,050
2022-08-303,0553,0903,0203,08048,3003,080
2022-08-292,9803,0102,9403,00558,5003,005
2022-08-263,0603,0753,0403,05540,6003,055
2022-08-253,0353,0503,0103,01523,9003,015
2022-08-243,0453,0653,0253,02533,5003,025
2022-08-233,0603,0653,0203,03541,3003,035
2022-08-223,0453,1103,0353,08546,0003,085
2022-08-193,1003,1003,0553,08055,0003,080
2022-08-183,0603,0903,0553,08546,3003,085
2022-08-173,1003,1453,1003,13033,6003,130
2022-08-163,1103,1303,0953,10544,0003,105
2022-08-153,1203,1353,0753,10551,6003,105
2022-08-123,0453,1153,0303,105107,6003,105
2022-08-102,9793,0652,9643,050112,9003,050
2022-08-092,9993,0352,9612,980221,4002,980
2022-08-082,8862,9432,8742,93478,2002,934
2022-08-052,8872,9102,8562,91064,8002,910
2022-08-042,8442,8842,8372,88146,2002,881
2022-08-032,8372,8422,8142,82377,5002,823
2022-08-022,8172,8462,7792,788134,9002,788
2022-08-012,8632,8632,8252,857158,0002,857
2022-07-292,9492,9502,8592,866198,1002,866
2022-07-282,9692,9782,8832,951327,3002,951
2022-07-272,9973,0452,9632,979406,9002,979
2022-07-262,7802,8172,7592,79965,9002,799
2022-07-252,8122,8122,7662,78049,8002,780
2022-07-222,7962,8282,7902,81860,6002,818
2022-07-212,7442,7982,7422,79660,9002,796
2022-07-202,7502,7602,7182,76065,1002,760
2022-07-192,6532,7032,6402,70359,4002,703
2022-07-152,6372,6562,6242,63936,9002,639
2022-07-142,6182,6572,6142,64596,3002,645
2022-07-132,5712,6002,5502,598143,9002,598
2022-07-122,5852,5852,4962,51062,0002,510
2022-07-112,5912,6152,5792,59483,0002,594
2022-07-082,5742,6142,5522,582111,6002,582
2022-07-072,5642,5742,5212,54867,5002,548
2022-07-062,6242,6312,5272,54863,6002,548
2022-07-052,6432,6682,6182,66381,5002,663
2022-07-042,5912,6372,5912,615101,9002,615
2022-07-012,5022,5742,5012,54167,1002,541
2022-06-302,5572,5622,5102,51471,8002,514
2022-06-292,6022,6022,5442,54682,1002,546
2022-06-282,6302,6602,6202,66084,2002,660
2022-06-272,6282,6662,6212,64695,1002,646
2022-06-242,5862,6172,5722,60177,1002,601
2022-06-232,6042,6152,5632,57655,2002,576
2022-06-222,6202,6402,5792,607175,5002,607
2022-06-212,4612,5342,4612,52058,7002,520
2022-06-202,4552,4802,4312,44597,5002,445
2022-06-172,4082,4722,4082,44583,0002,445
2022-06-162,4582,4862,4492,45839,3002,458
2022-06-152,4562,4762,4462,45459,3002,454
2022-06-142,4212,4632,4192,45673,4002,456
2022-06-132,3992,4662,3992,43584,4002,435
2022-06-102,4702,4732,4482,44970,6002,449
2022-06-092,5542,5582,5072,50769,6002,507
2022-06-082,5652,5792,5462,57952,7002,579
2022-06-072,4932,5742,4882,54362,6002,543
2022-06-062,4942,5052,4732,49440,7002,494
2022-06-032,5172,5262,4942,50854,3002,508
2022-06-022,5002,5002,4652,48631,4002,486
2022-06-012,4682,5232,4682,50939,0002,509
2022-05-312,4422,4742,4402,45753,7002,457
2022-05-302,4942,5012,4422,45677,6002,456
2022-05-272,4322,4962,4242,45967,2002,459
2022-05-262,3882,4222,3872,40044,3002,400
2022-05-252,3982,4102,3642,38251,2002,382
2022-05-242,3962,4132,3892,39834,3002,398
2022-05-232,4152,4462,3992,41048,1002,410
2022-05-202,3562,4202,3502,41049,0002,410
2022-05-192,3402,3702,3352,35254,8002,352
2022-05-182,3622,4102,3622,38857,7002,388
2022-05-172,3332,3842,3332,33950,4002,339
2022-05-162,3672,3882,3532,36671,6002,366
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