7740 (株)タムロンの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,718	1,718	1,691	1,691	76,000	845.50
2010-12-29	1,698	1,713	1,695	1,705	73,500	852.50
2010-12-28	1,719	1,719	1,693	1,694	123,200	847
2010-12-27	1,727	1,747	1,727	1,735	82,400	867.50
2010-12-24	1,746	1,747	1,721	1,725	112,200	862.50
2010-12-22	1,749	1,760	1,740	1,746	226,200	873
2010-12-21	1,688	1,744	1,688	1,739	190,900	869.50
2010-12-20	1,715	1,722	1,684	1,692	121,600	846
2010-12-17	1,699	1,719	1,699	1,716	101,300	858
2010-12-16	1,718	1,718	1,692	1,701	257,500	850.50
2010-12-15	1,725	1,726	1,710	1,725	180,000	862.50
2010-12-14	1,758	1,762	1,735	1,741	117,800	870.50
2010-12-13	1,712	1,746	1,712	1,744	99,900	872
2010-12-10	1,739	1,745	1,708	1,715	158,900	857.50
2010-12-09	1,770	1,776	1,741	1,750	141,200	875
2010-12-08	1,753	1,777	1,752	1,770	124,600	885
2010-12-07	1,758	1,763	1,729	1,752	142,200	876
2010-12-06	1,754	1,792	1,740	1,773	222,200	886.50
2010-12-03	1,707	1,744	1,700	1,737	272,400	868.50
2010-12-02	1,716	1,716	1,688	1,688	129,900	844
2010-12-01	1,670	1,716	1,658	1,690	333,400	845
2010-11-30	1,660	1,675	1,630	1,630	142,100	815
2010-11-29	1,635	1,667	1,634	1,663	92,400	831.50
2010-11-26	1,635	1,647	1,628	1,629	56,200	814.50
2010-11-25	1,641	1,647	1,620	1,636	81,700	818
2010-11-24	1,598	1,632	1,598	1,619	103,100	809.50
2010-11-22	1,650	1,659	1,634	1,638	102,700	819
2010-11-19	1,672	1,678	1,631	1,641	82,800	820.50
2010-11-18	1,630	1,650	1,616	1,647	109,900	823.50
2010-11-17	1,585	1,617	1,576	1,609	78,700	804.50
2010-11-16	1,637	1,643	1,585	1,604	131,000	802
2010-11-15	1,580	1,623	1,580	1,616	153,600	808
2010-11-12	1,610	1,630	1,579	1,582	65,400	791
2010-11-11	1,629	1,640	1,605	1,612	158,700	806
2010-11-10	1,548	1,607	1,541	1,606	179,300	803
2010-11-09	1,551	1,551	1,522	1,525	83,800	762.50
2010-11-08	1,535	1,606	1,526	1,545	125,500	772.50
2010-11-05	1,500	1,546	1,500	1,508	213,400	754
2010-11-04	1,526	1,526	1,487	1,489	190,100	744.50
2010-11-02	1,462	1,496	1,455	1,496	162,400	748
2010-11-01	1,529	1,543	1,441	1,460	361,900	730
2010-10-29	1,601	1,632	1,570	1,591	140,800	795.50
2010-10-28	1,588	1,600	1,559	1,590	133,700	795
2010-10-27	1,561	1,583	1,551	1,579	114,800	789.50
2010-10-26	1,563	1,583	1,551	1,551	115,800	775.50
2010-10-25	1,588	1,607	1,568	1,574	138,900	787
2010-10-22	1,610	1,636	1,610	1,612	104,300	806
2010-10-21	1,614	1,641	1,610	1,631	108,700	815.50
2010-10-20	1,643	1,643	1,591	1,611	130,000	805.50
2010-10-19	1,642	1,665	1,627	1,640	66,300	820
2010-10-18	1,625	1,677	1,625	1,657	44,600	828.50
2010-10-15	1,683	1,683	1,636	1,644	96,600	822
2010-10-14	1,685	1,710	1,660	1,668	99,500	834
2010-10-13	1,672	1,699	1,653	1,666	67,600	833
2010-10-12	1,729	1,734	1,640	1,670	141,100	835
2010-10-08	1,685	1,734	1,683	1,694	122,100	847
2010-10-07	1,761	1,767	1,693	1,708	205,800	854
2010-10-06	1,755	1,773	1,748	1,770	162,300	885
2010-10-05	1,778	1,778	1,707	1,721	232,400	860.50
2010-10-04	1,729	1,785	1,729	1,770	171,600	885
2010-10-01	1,733	1,749	1,713	1,716	113,600	858
2010-09-30	1,734	1,761	1,700	1,711	122,900	855.50
2010-09-29	1,701	1,762	1,701	1,750	132,900	875
2010-09-28	1,680	1,696	1,669	1,690	65,900	845
2010-09-27	1,656	1,686	1,647	1,680	125,300	840
2010-09-24	1,689	1,691	1,633	1,637	212,700	818.50
2010-09-22	1,695	1,715	1,675	1,706	137,300	853
2010-09-21	1,750	1,764	1,720	1,728	125,000	864
2010-09-17	1,720	1,758	1,720	1,750	168,200	875
2010-09-16	1,677	1,720	1,661	1,720	232,800	860
2010-09-15	1,660	1,700	1,645	1,653	295,600	826.50
2010-09-14	1,640	1,680	1,620	1,675	188,300	837.50
2010-09-13	1,610	1,690	1,610	1,626	175,200	813
2010-09-10	1,630	1,630	1,597	1,602	134,700	801
2010-09-09	1,600	1,608	1,583	1,603	69,200	801.50
2010-09-08	1,580	1,584	1,568	1,580	106,400	790
2010-09-07	1,605	1,626	1,595	1,613	97,900	806.50
2010-09-06	1,600	1,622	1,589	1,616	153,800	808
2010-09-03	1,570	1,593	1,562	1,590	154,600	795
2010-09-02	1,552	1,578	1,529	1,567	181,600	783.50
2010-09-01	1,510	1,526	1,504	1,520	63,300	760
2010-08-31	1,550	1,555	1,510	1,516	147,200	758
2010-08-30	1,550	1,560	1,540	1,557	146,800	778.50
2010-08-27	1,500	1,535	1,500	1,528	114,400	764
2010-08-26	1,531	1,539	1,487	1,503	147,000	751.50
2010-08-25	1,465	1,513	1,453	1,509	239,700	754.50
2010-08-24	1,459	1,475	1,450	1,468	97,500	734
2010-08-23	1,463	1,488	1,459	1,471	109,400	735.50
2010-08-20	1,484	1,497	1,461	1,474	182,200	737
2010-08-19	1,490	1,512	1,476	1,497	210,900	748.50
2010-08-18	1,507	1,528	1,483	1,483	164,200	741.50
2010-08-17	1,490	1,510	1,474	1,502	104,000	751
2010-08-16	1,527	1,535	1,487	1,501	130,700	750.50
2010-08-13	1,523	1,574	1,512	1,564	102,300	782
2010-08-12	1,500	1,554	1,476	1,541	225,200	770.50
2010-08-11	1,560	1,573	1,529	1,555	171,700	777.50
2010-08-10	1,580	1,600	1,561	1,573	130,100	786.50
2010-08-09	1,568	1,587	1,544	1,573	155,100	786.50
2010-08-06	1,549	1,590	1,539	1,568	376,300	784
2010-08-05	1,530	1,550	1,520	1,550	485,400	775
2010-08-04	1,529	1,529	1,468	1,479	240,800	739.50
2010-08-03	1,485	1,532	1,471	1,532	297,600	766
2010-08-02	1,439	1,468	1,430	1,455	206,500	727.50
2010-07-30	1,464	1,480	1,438	1,448	270,200	724
2010-07-29	1,411	1,475	1,411	1,450	312,400	725
2010-07-28	1,400	1,450	1,400	1,415	445,500	707.50
2010-07-27	1,351	1,366	1,342	1,351	68,500	675.50
2010-07-26	1,349	1,382	1,349	1,356	86,000	678
2010-07-23	1,349	1,356	1,292	1,337	81,600	668.50
2010-07-22	1,346	1,348	1,304	1,307	83,700	653.50
2010-07-21	1,359	1,381	1,341	1,353	77,500	676.50
2010-07-20	1,368	1,369	1,343	1,353	91,700	676.50
2010-07-16	1,418	1,422	1,372	1,378	112,200	689
2010-07-15	1,451	1,453	1,418	1,430	138,400	715
2010-07-14	1,480	1,495	1,462	1,473	127,600	736.50
2010-07-13	1,464	1,472	1,434	1,450	74,900	725
2010-07-12	1,474	1,489	1,455	1,462	74,400	731
2010-07-09	1,469	1,475	1,433	1,474	127,100	737
2010-07-08	1,425	1,466	1,417	1,454	180,200	727
2010-07-07	1,443	1,446	1,376	1,395	88,500	697.50
2010-07-06	1,394	1,434	1,355	1,433	123,500	716.50
2010-07-05	1,372	1,406	1,370	1,393	133,500	696.50
2010-07-02	1,310	1,362	1,310	1,347	165,300	673.50
2010-07-01	1,312	1,361	1,291	1,314	318,900	657
2010-06-30	1,250	1,278	1,244	1,278	101,700	639
2010-06-29	1,297	1,329	1,276	1,307	112,600	653.50
2010-06-28	1,341	1,341	1,300	1,311	94,400	655.50
2010-06-25	1,380	1,383	1,333	1,346	123,700	673
2010-06-24	1,398	1,409	1,380	1,397	46,600	698.50
2010-06-23	1,385	1,397	1,380	1,389	42,900	694.50
2010-06-22	1,430	1,432	1,395	1,411	95,800	705.50
2010-06-21	1,380	1,444	1,377	1,442	143,000	721
2010-06-18	1,392	1,392	1,362	1,372	80,200	686
2010-06-17	1,382	1,382	1,368	1,380	98,700	690
2010-06-16	1,379	1,382	1,363	1,382	77,800	691
2010-06-15	1,330	1,349	1,325	1,346	69,600	673
2010-06-14	1,299	1,350	1,297	1,343	106,200	671.50
2010-06-11	1,294	1,300	1,274	1,289	115,700	644.50
2010-06-10	1,250	1,269	1,234	1,264	95,400	632
2010-06-09	1,250	1,253	1,225	1,236	79,400	618
2010-06-08	1,250	1,282	1,241	1,253	125,700	626.50
2010-06-07	1,327	1,327	1,265	1,266	177,800	633
2010-06-04	1,360	1,384	1,342	1,357	144,600	678.50
2010-06-03	1,320	1,364	1,303	1,348	130,200	674
2010-06-02	1,282	1,319	1,275	1,290	95,700	645
2010-06-01	1,330	1,330	1,301	1,309	68,400	654.50
2010-05-31	1,314	1,333	1,305	1,328	67,400	664
2010-05-28	1,312	1,359	1,304	1,318	130,400	659
2010-05-27	1,263	1,288	1,252	1,282	148,800	641
2010-05-26	1,251	1,286	1,250	1,262	256,500	631
2010-05-25	1,400	1,400	1,269	1,297	218,100	648.50
2010-05-24	1,420	1,420	1,380	1,403	82,300	701.50
2010-05-21	1,363	1,424	1,351	1,419	117,500	709.50
2010-05-20	1,418	1,443	1,403	1,413	61,700	706.50
2010-05-19	1,438	1,450	1,407	1,445	157,800	722.50
2010-05-18	1,505	1,511	1,466	1,481	246,300	740.50
2010-05-17	1,508	1,530	1,501	1,514	158,700	757
2010-05-14	1,561	1,561	1,511	1,523	118,100	761.50
2010-05-13	1,555	1,570	1,528	1,561	86,300	780.50
2010-05-12	1,555	1,565	1,506	1,520	136,200	760
2010-05-11	1,594	1,597	1,552	1,558	130,400	779
2010-05-10	1,501	1,559	1,481	1,543	120,000	771.50
2010-05-07	1,486	1,532	1,485	1,506	155,700	753
2010-05-06	1,539	1,570	1,532	1,566	150,800	783
2010-04-30	1,564	1,588	1,560	1,579	268,300	789.50
2010-04-28	1,591	1,605	1,588	1,604	119,900	802
2010-04-27	1,635	1,642	1,617	1,631	74,300	815.50
2010-04-26	1,668	1,670	1,633	1,633	96,100	816.50
2010-04-23	1,660	1,660	1,634	1,645	60,400	822.50
2010-04-22	1,639	1,664	1,602	1,652	142,800	826
2010-04-21	1,599	1,637	1,583	1,636	153,400	818
2010-04-20	1,592	1,605	1,552	1,559	104,300	779.50
2010-04-19	1,550	1,598	1,502	1,592	119,700	796
2010-04-16	1,645	1,650	1,600	1,616	131,300	808
2010-04-15	1,690	1,690	1,648	1,658	102,800	829
2010-04-14	1,675	1,675	1,651	1,658	78,200	829
2010-04-13	1,680	1,685	1,644	1,654	130,300	827
2010-04-12	1,650	1,706	1,650	1,688	173,500	844
2010-04-09	1,613	1,641	1,602	1,640	76,800	820
2010-04-08	1,645	1,647	1,600	1,620	151,000	810
2010-04-07	1,654	1,684	1,650	1,673	115,600	836.50
2010-04-06	1,679	1,679	1,651	1,654	121,300	827
2010-04-05	1,610	1,665	1,610	1,650	106,500	825
2010-04-02	1,602	1,609	1,590	1,600	103,200	800
2010-04-01	1,588	1,603	1,569	1,597	107,400	798.50
2010-03-31	1,589	1,592	1,562	1,568	97,600	784
2010-03-30	1,596	1,598	1,561	1,588	130,600	794
2010-03-29	1,518	1,576	1,508	1,574	159,100	787
2010-03-26	1,478	1,518	1,473	1,517	238,300	758.50
2010-03-25	1,503	1,510	1,486	1,492	97,700	746
2010-03-24	1,499	1,511	1,497	1,506	91,900	753
2010-03-23	1,490	1,520	1,483	1,499	111,700	749.50
2010-03-19	1,499	1,505	1,470	1,494	123,900	747
2010-03-18	1,480	1,507	1,473	1,485	186,000	742.50
2010-03-17	1,435	1,475	1,425	1,473	118,000	736.50
2010-03-16	1,440	1,443	1,422	1,435	59,800	717.50
2010-03-15	1,439	1,445	1,425	1,442	60,300	721
2010-03-12	1,448	1,450	1,415	1,425	177,000	712.50
2010-03-11	1,455	1,456	1,408	1,440	174,300	720
2010-03-10	1,395	1,440	1,391	1,431	252,400	715.50
2010-03-09	1,374	1,411	1,369	1,390	320,200	695
2010-03-08	1,335	1,349	1,327	1,344	74,900	672
2010-03-05	1,330	1,335	1,315	1,323	89,900	661.50
2010-03-04	1,314	1,334	1,313	1,325	124,300	662.50
2010-03-03	1,298	1,315	1,295	1,313	92,600	656.50
2010-03-02	1,281	1,296	1,277	1,296	110,800	648
2010-03-01	1,277	1,295	1,277	1,291	56,300	645.50
2010-02-26	1,283	1,299	1,273	1,290	136,400	645
2010-02-25	1,327	1,327	1,283	1,301	148,100	650.50
2010-02-24	1,290	1,315	1,276	1,299	98,400	649.50
2010-02-23	1,320	1,334	1,296	1,303	127,300	651.50
2010-02-22	1,305	1,322	1,294	1,314	114,700	657
2010-02-19	1,305	1,312	1,292	1,301	192,900	650.50
2010-02-18	1,287	1,320	1,275	1,316	219,200	658
2010-02-17	1,280	1,330	1,277	1,314	212,900	657
2010-02-16	1,249	1,267	1,242	1,265	118,200	632.50
2010-02-15	1,261	1,265	1,240	1,242	99,600	621
2010-02-12	1,270	1,273	1,245	1,268	166,700	634
2010-02-10	1,265	1,292	1,261	1,274	285,500	637
2010-02-09	1,226	1,268	1,212	1,268	566,200	634
2010-02-08	1,132	1,240	1,103	1,210	703,900	605
2010-02-05	1,010	1,034	1,010	1,012	79,200	506
2010-02-04	1,077	1,077	1,048	1,056	34,100	528
2010-02-03	1,060	1,077	1,057	1,063	45,600	531.50
2010-02-02	1,069	1,069	1,050	1,054	23,900	527
2010-02-01	1,048	1,050	1,025	1,046	65,000	523
2010-01-29	1,051	1,061	1,040	1,048	84,600	524
2010-01-28	1,027	1,073	1,022	1,064	63,400	532
2010-01-27	1,040	1,060	1,018	1,026	68,400	513
2010-01-26	1,040	1,093	1,040	1,049	166,000	524.50
2010-01-25	1,000	1,044	997	1,036	165,000	518
2010-01-22	1,008	1,014	1,000	1,013	49,100	506.50
2010-01-21	1,001	1,025	1,000	1,021	47,200	510.50
2010-01-20	1,029	1,036	1,006	1,015	50,100	507.50
2010-01-19	1,030	1,035	1,020	1,028	27,300	514
2010-01-18	1,042	1,044	1,025	1,034	43,300	517
2010-01-15	1,041	1,046	1,038	1,042	45,900	521
2010-01-14	1,035	1,055	1,030	1,048	58,400	524
2010-01-13	1,018	1,040	1,010	1,026	58,100	513
2010-01-12	1,003	1,025	997	1,023	74,000	511.50
2010-01-08	999	1,000	976	988	62,200	494
2010-01-07	980	993	972	988	61,800	494
2010-01-06	964	980	961	975	46,400	487.50
2010-01-05	965	979	955	956	56,500	478
2010-01-04	932	963	932	952	31,700	476

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

7740 (株)タムロン の時系列データ [2010年度]

7740 (株)タムロンの時系列データ [2010年度]