7740 (株)タムロンの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,814	1,860	1,790	1,857	154,100	928.50
2011-12-29	1,851	1,852	1,785	1,812	209,500	906
2011-12-28	1,900	1,903	1,870	1,875	72,500	937.50
2011-12-27	1,928	1,928	1,896	1,901	71,200	950.50
2011-12-26	1,893	1,919	1,877	1,918	72,900	959
2011-12-22	1,900	1,900	1,874	1,877	50,600	938.50
2011-12-21	1,911	1,938	1,886	1,888	74,800	944
2011-12-20	1,880	1,905	1,870	1,883	120,400	941.50
2011-12-19	1,910	1,918	1,857	1,893	174,800	946.50
2011-12-16	1,960	1,966	1,919	1,930	115,200	965
2011-12-15	1,991	1,999	1,947	1,949	65,500	974.50
2011-12-14	1,998	2,015	1,992	1,996	90,100	998
2011-12-13	2,000	2,013	1,992	1,997	94,800	998.50
2011-12-12	2,027	2,039	2,010	2,033	81,600	1,016.50
2011-12-09	2,013	2,020	1,985	1,998	59,200	999
2011-12-08	2,022	2,034	1,995	2,013	39,700	1,006.50
2011-12-07	2,025	2,040	2,007	2,034	65,900	1,017
2011-12-06	2,005	2,038	1,996	1,997	73,000	998.50
2011-12-05	2,060	2,060	2,018	2,034	48,300	1,017
2011-12-02	2,031	2,070	2,010	2,026	76,500	1,013
2011-12-01	2,072	2,074	2,027	2,043	110,500	1,021.50
2011-11-30	2,021	2,022	1,981	2,022	82,800	1,011
2011-11-29	1,985	2,025	1,964	2,020	121,600	1,010
2011-11-28	1,932	1,965	1,923	1,953	131,800	976.50
2011-11-25	1,940	1,969	1,915	1,937	89,400	968.50
2011-11-24	1,960	1,965	1,925	1,936	99,300	968
2011-11-22	1,993	2,008	1,972	2,003	117,900	1,001.50
2011-11-21	2,013	2,028	1,990	2,028	92,500	1,014
2011-11-18	2,011	2,019	2,005	2,013	95,500	1,006.50
2011-11-17	2,000	2,049	2,000	2,033	119,900	1,016.50
2011-11-16	2,071	2,075	2,030	2,039	76,300	1,019.50
2011-11-15	2,080	2,092	2,063	2,081	76,400	1,040.50
2011-11-14	2,086	2,113	2,076	2,110	127,400	1,055
2011-11-11	2,052	2,087	2,026	2,085	174,500	1,042.50
2011-11-10	2,020	2,030	1,988	1,998	253,600	999
2011-11-09	2,103	2,129	2,062	2,100	164,700	1,050
2011-11-08	2,120	2,143	2,101	2,110	120,300	1,055
2011-11-07	2,073	2,129	2,060	2,107	135,700	1,053.50
2011-11-04	2,093	2,104	2,053	2,100	164,100	1,050
2011-11-02	2,081	2,093	2,011	2,043	237,500	1,021.50
2011-11-01	2,147	2,192	2,112	2,145	234,200	1,072.50
2011-10-31	2,188	2,228	2,140	2,140	291,500	1,070
2011-10-28	2,200	2,210	2,112	2,112	425,200	1,056
2011-10-27	2,068	2,098	2,048	2,095	267,900	1,047.50
2011-10-26	2,087	2,108	2,057	2,091	190,300	1,045.50
2011-10-25	2,117	2,150	2,082	2,130	198,100	1,065
2011-10-24	2,086	2,110	2,040	2,109	359,900	1,054.50
2011-10-21	2,134	2,138	2,065	2,072	350,800	1,036
2011-10-20	2,231	2,231	2,132	2,155	265,500	1,077.50
2011-10-19	2,253	2,257	2,199	2,210	202,300	1,105
2011-10-18	2,217	2,271	2,211	2,248	137,400	1,124
2011-10-17	2,251	2,260	2,220	2,237	173,900	1,118.50
2011-10-14	2,308	2,308	2,228	2,242	245,100	1,121
2011-10-13	2,386	2,398	2,319	2,328	111,300	1,164
2011-10-12	2,368	2,375	2,315	2,366	127,000	1,183
2011-10-11	2,401	2,413	2,360	2,368	85,500	1,184
2011-10-07	2,382	2,394	2,335	2,358	99,900	1,179
2011-10-06	2,318	2,375	2,311	2,332	264,100	1,166
2011-10-05	2,379	2,379	2,296	2,307	166,800	1,153.50
2011-10-04	2,319	2,386	2,317	2,378	114,400	1,189
2011-10-03	2,424	2,429	2,346	2,372	157,500	1,186
2011-09-30	2,447	2,497	2,428	2,462	219,400	1,231
2011-09-29	2,363	2,446	2,351	2,439	217,300	1,219.50
2011-09-28	2,390	2,435	2,338	2,363	240,200	1,181.50
2011-09-27	2,304	2,364	2,288	2,360	133,200	1,180
2011-09-26	2,317	2,320	2,192	2,231	245,400	1,115.50
2011-09-22	2,353	2,380	2,321	2,325	163,700	1,162.50
2011-09-21	2,350	2,394	2,350	2,378	206,300	1,189
2011-09-20	2,300	2,408	2,284	2,381	426,900	1,190.50
2011-09-16	2,221	2,300	2,195	2,300	285,300	1,150
2011-09-15	2,207	2,229	2,180	2,191	173,300	1,095.50
2011-09-14	2,221	2,264	2,176	2,179	380,900	1,089.50
2011-09-13	2,148	2,193	2,134	2,185	252,300	1,092.50
2011-09-12	2,081	2,135	2,081	2,116	165,500	1,058
2011-09-09	2,136	2,150	2,106	2,131	193,800	1,065.50
2011-09-08	2,121	2,125	2,077	2,095	171,800	1,047.50
2011-09-07	2,034	2,100	2,031	2,096	161,500	1,048
2011-09-06	2,060	2,060	1,987	2,002	135,000	1,001
2011-09-05	2,046	2,093	2,046	2,062	174,500	1,031
2011-09-02	2,125	2,125	2,070	2,090	129,200	1,045
2011-09-01	2,100	2,134	2,099	2,116	169,100	1,058
2011-08-31	2,084	2,098	2,072	2,098	158,000	1,049
2011-08-30	2,070	2,095	2,064	2,081	242,700	1,040.50
2011-08-29	2,008	2,040	1,990	2,012	103,800	1,006
2011-08-26	1,990	2,002	1,970	1,994	198,000	997
2011-08-25	2,002	2,039	1,989	1,992	154,100	996
2011-08-24	1,968	2,014	1,967	1,981	241,700	990.50
2011-08-23	1,909	1,949	1,883	1,948	167,800	974
2011-08-22	1,952	2,003	1,891	1,895	226,000	947.50
2011-08-19	1,980	2,000	1,952	1,976	195,700	988
2011-08-18	2,095	2,104	2,030	2,036	122,300	1,018
2011-08-17	2,118	2,118	2,084	2,107	145,700	1,053.50
2011-08-16	2,047	2,120	2,044	2,118	357,700	1,059
2011-08-15	2,028	2,033	1,985	2,028	114,100	1,014
2011-08-12	2,035	2,042	1,983	2,006	206,100	1,003
2011-08-11	1,945	2,040	1,935	2,034	283,000	1,017
2011-08-10	1,950	2,015	1,945	2,003	292,200	1,001.50
2011-08-09	1,801	1,889	1,800	1,883	210,100	941.50
2011-08-08	1,916	1,916	1,860	1,896	176,800	948
2011-08-05	1,862	1,924	1,860	1,917	123,500	958.50
2011-08-04	1,970	1,991	1,953	1,956	181,300	978
2011-08-03	1,971	2,001	1,951	1,972	168,400	986
2011-08-02	2,012	2,022	1,990	1,998	119,400	999
2011-08-01	2,010	2,055	2,002	2,040	147,000	1,020
2011-07-29	2,027	2,036	2,000	2,012	190,700	1,006
2011-07-28	2,000	2,065	2,000	2,047	352,000	1,023.50
2011-07-27	2,015	2,047	1,992	2,038	238,900	1,019
2011-07-26	2,000	2,022	1,987	2,008	221,800	1,004
2011-07-25	1,965	2,007	1,962	1,994	292,500	997
2011-07-22	2,030	2,032	1,967	1,971	965,400	985.50
2011-07-21	1,832	1,862	1,826	1,842	250,600	921
2011-07-20	1,811	1,855	1,811	1,840	259,900	920
2011-07-19	1,757	1,813	1,757	1,796	243,100	898
2011-07-15	1,785	1,791	1,770	1,780	186,600	890
2011-07-14	1,806	1,810	1,782	1,787	144,700	893.50
2011-07-13	1,823	1,824	1,795	1,802	252,700	901
2011-07-12	1,852	1,860	1,834	1,836	110,500	918
2011-07-11	1,887	1,887	1,869	1,873	103,800	936.50
2011-07-08	1,896	1,901	1,877	1,893	226,500	946.50
2011-07-07	1,897	1,906	1,877	1,895	148,900	947.50
2011-07-06	1,865	1,915	1,846	1,909	386,600	954.50
2011-07-05	1,876	1,878	1,856	1,869	193,400	934.50
2011-07-04	1,883	1,897	1,873	1,882	195,300	941
2011-07-01	1,930	1,932	1,892	1,897	174,900	948.50
2011-06-30	1,900	1,925	1,890	1,925	180,200	962.50
2011-06-29	1,884	1,917	1,880	1,905	169,200	952.50
2011-06-28	1,931	1,931	1,895	1,906	157,300	953
2011-06-27	1,945	1,945	1,904	1,905	137,800	952.50
2011-06-24	1,947	1,949	1,914	1,933	155,200	966.50
2011-06-23	1,970	1,971	1,942	1,952	197,400	976
2011-06-22	1,993	2,000	1,979	1,992	183,800	996
2011-06-21	1,995	1,999	1,967	1,999	141,900	999.50
2011-06-20	1,954	2,003	1,954	1,999	156,600	999.50
2011-06-17	1,940	1,967	1,923	1,926	202,900	963
2011-06-16	1,949	1,978	1,940	1,950	167,600	975
2011-06-15	1,949	1,960	1,915	1,929	125,700	964.50
2011-06-14	1,913	1,947	1,898	1,936	182,100	968
2011-06-13	1,877	1,904	1,870	1,890	71,300	945
2011-06-10	1,915	1,930	1,901	1,915	211,400	957.50
2011-06-09	1,881	1,898	1,875	1,897	69,700	948.50
2011-06-08	1,884	1,886	1,871	1,880	79,000	940
2011-06-07	1,854	1,888	1,854	1,884	140,200	942
2011-06-06	1,849	1,883	1,844	1,868	116,200	934
2011-06-03	1,861	1,870	1,840	1,842	112,000	921
2011-06-02	1,856	1,879	1,830	1,870	208,400	935
2011-06-01	1,809	1,852	1,802	1,848	162,900	924
2011-05-31	1,815	1,829	1,794	1,806	133,600	903
2011-05-30	1,784	1,817	1,784	1,810	92,600	905
2011-05-27	1,779	1,788	1,770	1,785	59,100	892.50
2011-05-26	1,769	1,784	1,769	1,781	67,800	890.50
2011-05-25	1,772	1,778	1,744	1,753	106,300	876.50
2011-05-24	1,749	1,775	1,730	1,770	105,200	885
2011-05-23	1,753	1,763	1,728	1,750	109,000	875
2011-05-20	1,798	1,805	1,748	1,752	139,300	876
2011-05-19	1,807	1,812	1,768	1,775	79,600	887.50
2011-05-18	1,749	1,795	1,749	1,790	65,500	895
2011-05-17	1,720	1,767	1,719	1,759	99,100	879.50
2011-05-16	1,774	1,787	1,743	1,747	126,200	873.50
2011-05-13	1,821	1,822	1,752	1,773	211,700	886.50
2011-05-12	1,845	1,845	1,822	1,824	85,700	912
2011-05-11	1,875	1,878	1,846	1,856	97,200	928
2011-05-10	1,880	1,880	1,835	1,862	180,600	931
2011-05-09	1,839	1,871	1,833	1,857	148,800	928.50
2011-05-06	1,866	1,900	1,850	1,863	280,000	931.50
2011-05-02	1,810	1,930	1,810	1,907	447,500	953.50
2011-04-28	1,761	1,774	1,751	1,774	144,300	887
2011-04-27	1,765	1,769	1,740	1,760	157,900	880
2011-04-26	1,760	1,768	1,751	1,761	119,600	880.50
2011-04-25	1,757	1,767	1,745	1,756	69,600	878
2011-04-22	1,751	1,772	1,748	1,757	98,900	878.50
2011-04-21	1,713	1,759	1,712	1,747	135,300	873.50
2011-04-20	1,671	1,724	1,670	1,710	191,800	855
2011-04-19	1,692	1,721	1,688	1,688	135,400	844
2011-04-18	1,740	1,750	1,721	1,721	96,500	860.50
2011-04-15	1,794	1,794	1,744	1,744	177,700	872
2011-04-14	1,769	1,787	1,760	1,783	261,100	891.50
2011-04-13	1,700	1,728	1,700	1,719	59,300	859.50
2011-04-12	1,742	1,744	1,690	1,702	153,900	851
2011-04-11	1,740	1,774	1,721	1,771	104,400	885.50
2011-04-08	1,721	1,779	1,710	1,750	131,500	875
2011-04-07	1,768	1,799	1,723	1,736	141,500	868
2011-04-06	1,783	1,786	1,749	1,761	84,600	880.50
2011-04-05	1,836	1,838	1,764	1,783	129,600	891.50
2011-04-04	1,848	1,861	1,813	1,818	126,000	909
2011-04-01	1,860	1,885	1,844	1,846	66,100	923
2011-03-31	1,852	1,874	1,823	1,861	172,700	930.50
2011-03-30	1,800	1,862	1,791	1,858	172,700	929
2011-03-29	1,750	1,786	1,750	1,779	113,600	889.50
2011-03-28	1,796	1,803	1,760	1,774	71,500	887
2011-03-25	1,800	1,800	1,779	1,793	118,300	896.50
2011-03-24	1,798	1,800	1,761	1,786	154,900	893
2011-03-23	1,763	1,811	1,752	1,785	177,700	892.50
2011-03-22	1,794	1,797	1,760	1,780	289,200	890
2011-03-18	1,733	1,794	1,733	1,756	190,800	878
2011-03-17	1,619	1,774	1,611	1,730	360,900	865
2011-03-16	1,540	1,780	1,529	1,779	393,400	889.50
2011-03-15	1,488	1,550	1,395	1,496	506,600	748
2011-03-14	1,463	1,695	1,463	1,568	373,000	784
2011-03-11	1,850	1,852	1,813	1,823	234,700	911.50
2011-03-10	1,904	1,904	1,844	1,854	163,500	927
2011-03-09	1,932	1,958	1,903	1,904	293,200	952
2011-03-08	1,881	1,924	1,876	1,903	312,700	951.50
2011-03-07	1,876	1,896	1,861	1,881	240,500	940.50
2011-03-04	1,920	1,948	1,871	1,876	472,100	938
2011-03-03	1,826	1,871	1,817	1,867	402,200	933.50
2011-03-02	1,812	1,837	1,803	1,810	427,400	905
2011-03-01	1,770	1,842	1,767	1,840	671,600	920
2011-02-28	1,715	1,746	1,687	1,744	153,400	872
2011-02-25	1,690	1,728	1,688	1,725	119,800	862.50
2011-02-24	1,700	1,705	1,679	1,688	150,000	844
2011-02-23	1,698	1,726	1,696	1,708	106,000	854
2011-02-22	1,721	1,730	1,710	1,715	183,400	857.50
2011-02-21	1,749	1,750	1,728	1,734	91,700	867
2011-02-18	1,769	1,776	1,757	1,758	126,000	879
2011-02-17	1,773	1,780	1,757	1,770	167,500	885
2011-02-16	1,761	1,783	1,740	1,751	230,700	875.50
2011-02-15	1,767	1,788	1,748	1,749	222,800	874.50
2011-02-14	1,770	1,783	1,764	1,774	282,900	887
2011-02-10	1,715	1,753	1,684	1,748	403,900	874
2011-02-09	1,708	1,715	1,700	1,707	123,300	853.50
2011-02-08	1,698	1,704	1,680	1,693	157,600	846.50
2011-02-07	1,727	1,728	1,671	1,679	202,400	839.50
2011-02-04	1,700	1,710	1,677	1,687	37,800	843.50
2011-02-03	1,698	1,700	1,676	1,686	52,800	843
2011-02-02	1,692	1,727	1,692	1,708	54,900	854
2011-02-01	1,669	1,703	1,667	1,691	85,600	845.50
2011-01-31	1,682	1,685	1,663	1,677	71,300	838.50
2011-01-28	1,721	1,721	1,695	1,698	49,300	849
2011-01-27	1,735	1,735	1,710	1,724	48,100	862
2011-01-26	1,725	1,735	1,719	1,729	87,600	864.50
2011-01-25	1,721	1,730	1,709	1,720	85,100	860
2011-01-24	1,694	1,710	1,673	1,702	130,200	851
2011-01-21	1,744	1,744	1,697	1,705	103,300	852.50
2011-01-20	1,745	1,748	1,723	1,733	165,100	866.50
2011-01-19	1,745	1,752	1,735	1,743	161,100	871.50
2011-01-18	1,745	1,745	1,729	1,736	66,200	868
2011-01-17	1,702	1,754	1,702	1,747	158,800	873.50
2011-01-14	1,746	1,746	1,718	1,720	118,400	860
2011-01-13	1,757	1,775	1,723	1,746	227,900	873
2011-01-12	1,767	1,776	1,759	1,759	135,600	879.50
2011-01-11	1,734	1,765	1,734	1,761	75,600	880.50
2011-01-07	1,750	1,758	1,740	1,751	136,700	875.50
2011-01-06	1,744	1,757	1,736	1,748	195,300	874
2011-01-05	1,706	1,730	1,703	1,728	164,400	864
2011-01-04	1,700	1,715	1,691	1,705	111,800	852.50

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 [2011年度]

7740 (株)タムロンの時系列データ [2011年度]