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
2006-12-29	2,495	2,565	2,495	2,525	196,200	2,525
2006-12-28	2,475	2,515	2,400	2,470	395,000	2,470
2006-12-27	2,470	2,545	2,450	2,485	366,700	2,485
2006-12-26	2,405	2,460	2,400	2,450	144,700	2,450
2006-12-25	2,425	2,460	2,385	2,435	153,000	2,435
2006-12-22	2,370	2,450	2,340	2,385	186,000	2,385
2006-12-21	2,330	2,490	2,320	2,435	289,400	2,435
2006-12-20	2,300	2,315	2,270	2,300	70,800	2,300
2006-12-19	2,300	2,325	2,275	2,280	72,300	2,280
2006-12-18	2,330	2,335	2,300	2,325	68,100	2,325
2006-12-15	2,315	2,320	2,255	2,265	62,100	2,265
2006-12-14	2,295	2,320	2,265	2,305	81,400	2,305
2006-12-13	2,220	2,300	2,215	2,280	93,000	2,280
2006-12-12	2,200	2,220	2,200	2,215	60,000	2,215
2006-12-11	2,130	2,225	2,125	2,215	90,500	2,215
2006-12-08	2,130	2,145	2,125	2,135	64,400	2,135
2006-12-07	2,125	2,140	2,110	2,130	39,400	2,130
2006-12-06	2,140	2,150	2,100	2,125	66,100	2,125
2006-12-05	2,200	2,205	2,150	2,170	68,000	2,170
2006-12-04	2,210	2,210	2,170	2,195	25,200	2,195
2006-12-01	2,175	2,215	2,165	2,215	63,200	2,215
2006-11-30	2,170	2,175	2,135	2,175	39,700	2,175
2006-11-29	2,150	2,170	2,135	2,170	23,100	2,170
2006-11-28	2,160	2,180	2,120	2,170	38,400	2,170
2006-11-27	2,190	2,190	2,150	2,185	17,500	2,185
2006-11-24	2,130	2,205	2,120	2,200	66,500	2,200
2006-11-22	2,130	2,215	2,075	2,150	91,100	2,150
2006-11-21	2,050	2,090	2,020	2,090	58,500	2,090
2006-11-20	2,155	2,185	1,920	1,920	75,800	1,920
2006-11-17	2,135	2,180	2,130	2,150	40,000	2,150
2006-11-16	2,165	2,165	2,105	2,130	24,800	2,130
2006-11-15	2,190	2,200	2,150	2,165	19,000	2,165
2006-11-14	2,250	2,250	2,150	2,150	8,100	2,150
2006-11-13	2,285	2,285	2,200	2,260	1,400	2,260

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 [2006年度]