1. HOME >
  2. 株価時系列 >
  3. 7740 >
  4. 2006年

7740 (株)タムロン の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-292,4952,5652,4952,525196,2001,262.50
2006-12-282,4752,5152,4002,470395,0001,235
2006-12-272,4702,5452,4502,485366,7001,242.50
2006-12-262,4052,4602,4002,450144,7001,225
2006-12-252,4252,4602,3852,435153,0001,217.50
2006-12-222,3702,4502,3402,385186,0001,192.50
2006-12-212,3302,4902,3202,435289,4001,217.50
2006-12-202,3002,3152,2702,30070,8001,150
2006-12-192,3002,3252,2752,28072,3001,140
2006-12-182,3302,3352,3002,32568,1001,162.50
2006-12-152,3152,3202,2552,26562,1001,132.50
2006-12-142,2952,3202,2652,30581,4001,152.50
2006-12-132,2202,3002,2152,28093,0001,140
2006-12-122,2002,2202,2002,21560,0001,107.50
2006-12-112,1302,2252,1252,21590,5001,107.50
2006-12-082,1302,1452,1252,13564,4001,067.50
2006-12-072,1252,1402,1102,13039,4001,065
2006-12-062,1402,1502,1002,12566,1001,062.50
2006-12-052,2002,2052,1502,17068,0001,085
2006-12-042,2102,2102,1702,19525,2001,097.50
2006-12-012,1752,2152,1652,21563,2001,107.50
2006-11-302,1702,1752,1352,17539,7001,087.50
2006-11-292,1502,1702,1352,17023,1001,085
2006-11-282,1602,1802,1202,17038,4001,085
2006-11-272,1902,1902,1502,18517,5001,092.50
2006-11-242,1302,2052,1202,20066,5001,100
2006-11-222,1302,2152,0752,15091,1001,075
2006-11-212,0502,0902,0202,09058,5001,045
2006-11-202,1552,1851,9201,92075,800960
2006-11-172,1352,1802,1302,15040,0001,075
2006-11-162,1652,1652,1052,13024,8001,065
2006-11-152,1902,2002,1502,16519,0001,082.50
2006-11-142,2502,2502,1502,1508,1001,075
2006-11-132,2852,2852,2002,2601,4001,130

分割・併合履歴 ： [2024-06-27]1株→2株 [2005-06-27]1株→2株