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