7740 (株)タムロンの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	2,423	2,438	2,411	2,435	97,500	1,217.50
2012-12-27	2,437	2,449	2,411	2,423	104,200	1,211.50
2012-12-26	2,401	2,423	2,396	2,418	57,100	1,209
2012-12-25	2,400	2,415	2,388	2,403	96,600	1,201.50
2012-12-21	2,415	2,423	2,362	2,367	363,000	1,183.50
2012-12-20	2,425	2,455	2,395	2,415	330,100	1,207.50
2012-12-19	2,426	2,483	2,412	2,430	364,500	1,215
2012-12-18	2,473	2,473	2,402	2,402	304,100	1,201
2012-12-17	2,559	2,560	2,480	2,489	209,300	1,244.50
2012-12-14	2,510	2,563	2,500	2,544	166,200	1,272
2012-12-13	2,481	2,570	2,475	2,567	196,600	1,283.50
2012-12-12	2,450	2,470	2,423	2,439	88,800	1,219.50
2012-12-11	2,460	2,462	2,422	2,429	93,600	1,214.50
2012-12-10	2,510	2,514	2,468	2,473	90,800	1,236.50
2012-12-07	2,497	2,538	2,490	2,500	133,700	1,250
2012-12-06	2,500	2,528	2,475	2,496	172,500	1,248
2012-12-05	2,454	2,491	2,448	2,476	173,600	1,238
2012-12-04	2,460	2,469	2,416	2,444	169,800	1,222
2012-12-03	2,454	2,457	2,413	2,418	156,000	1,209
2012-11-30	2,370	2,460	2,347	2,454	287,600	1,227
2012-11-29	2,284	2,344	2,284	2,337	94,900	1,168.50
2012-11-28	2,285	2,299	2,268	2,284	157,800	1,142
2012-11-27	2,295	2,312	2,274	2,286	107,600	1,143
2012-11-26	2,364	2,368	2,294	2,300	219,200	1,150
2012-11-22	2,290	2,341	2,288	2,326	214,100	1,163
2012-11-21	2,280	2,292	2,233	2,255	181,000	1,127.50
2012-11-20	2,282	2,300	2,253	2,253	167,000	1,126.50
2012-11-19	2,299	2,333	2,269	2,281	214,600	1,140.50
2012-11-16	2,200	2,257	2,150	2,246	374,400	1,123
2012-11-15	2,080	2,199	2,080	2,150	386,000	1,075
2012-11-14	2,110	2,110	2,069	2,084	163,000	1,042
2012-11-13	2,084	2,153	2,084	2,114	248,300	1,057
2012-11-12	2,100	2,109	2,080	2,092	141,400	1,046
2012-11-09	2,101	2,118	2,091	2,108	115,600	1,054
2012-11-08	2,083	2,121	2,074	2,106	137,900	1,053
2012-11-07	2,138	2,139	2,095	2,102	65,200	1,051
2012-11-06	2,119	2,134	2,099	2,111	159,300	1,055.50
2012-11-05	2,190	2,190	2,116	2,132	243,200	1,066
2012-11-02	2,200	2,214	2,185	2,193	288,900	1,096.50
2012-11-01	2,169	2,180	2,130	2,177	138,600	1,088.50
2012-10-31	2,150	2,192	2,126	2,167	145,800	1,083.50
2012-10-30	2,126	2,169	2,121	2,122	88,100	1,061
2012-10-29	2,120	2,155	2,110	2,134	122,400	1,067
2012-10-26	2,205	2,205	2,123	2,128	317,600	1,064
2012-10-25	2,213	2,224	2,185	2,216	133,700	1,108
2012-10-24	2,259	2,259	2,200	2,212	179,500	1,106
2012-10-23	2,239	2,258	2,209	2,228	133,200	1,114
2012-10-22	2,238	2,252	2,204	2,250	138,000	1,125
2012-10-19	2,259	2,290	2,251	2,284	129,100	1,142
2012-10-18	2,200	2,250	2,184	2,237	162,200	1,118.50
2012-10-17	2,230	2,230	2,189	2,196	98,200	1,098
2012-10-16	2,198	2,216	2,167	2,180	113,200	1,090
2012-10-15	2,150	2,183	2,139	2,167	132,100	1,083.50
2012-10-12	2,154	2,194	2,154	2,161	177,000	1,080.50
2012-10-11	2,068	2,174	2,061	2,144	381,900	1,072
2012-10-10	2,130	2,133	2,088	2,097	224,500	1,048.50
2012-10-09	2,238	2,238	2,169	2,172	196,500	1,086
2012-10-05	2,286	2,305	2,234	2,244	135,200	1,122
2012-10-04	2,220	2,290	2,217	2,265	111,400	1,132.50
2012-10-03	2,260	2,266	2,214	2,238	243,500	1,119
2012-10-02	2,308	2,336	2,256	2,291	196,700	1,145.50
2012-10-01	2,368	2,394	2,350	2,357	93,700	1,178.50
2012-09-28	2,425	2,432	2,361	2,390	181,800	1,195
2012-09-27	2,385	2,435	2,379	2,415	207,300	1,207.50
2012-09-26	2,383	2,394	2,368	2,384	137,000	1,192
2012-09-25	2,400	2,410	2,377	2,406	133,900	1,203
2012-09-24	2,395	2,400	2,365	2,382	137,400	1,191
2012-09-21	2,435	2,440	2,404	2,404	319,900	1,202
2012-09-20	2,561	2,561	2,425	2,446	471,000	1,223
2012-09-19	2,618	2,621	2,579	2,600	114,900	1,300
2012-09-18	2,600	2,628	2,566	2,616	105,000	1,308
2012-09-14	2,575	2,620	2,556	2,606	156,200	1,303
2012-09-13	2,559	2,565	2,533	2,551	103,500	1,275.50
2012-09-12	2,524	2,593	2,524	2,558	131,100	1,279
2012-09-11	2,555	2,555	2,495	2,527	188,900	1,263.50
2012-09-10	2,606	2,624	2,568	2,576	86,000	1,288
2012-09-07	2,619	2,632	2,599	2,619	98,400	1,309.50
2012-09-06	2,600	2,600	2,569	2,578	57,300	1,289
2012-09-05	2,610	2,624	2,582	2,600	94,400	1,300
2012-09-04	2,602	2,610	2,554	2,603	89,000	1,301.50
2012-09-03	2,582	2,645	2,582	2,602	111,400	1,301
2012-08-31	2,570	2,614	2,570	2,594	108,400	1,297
2012-08-30	2,571	2,593	2,554	2,585	68,600	1,292.50
2012-08-29	2,568	2,588	2,563	2,583	52,200	1,291.50
2012-08-28	2,605	2,605	2,556	2,567	90,700	1,283.50
2012-08-27	2,581	2,602	2,570	2,582	58,500	1,291
2012-08-24	2,563	2,578	2,545	2,569	90,600	1,284.50
2012-08-23	2,558	2,613	2,546	2,605	124,000	1,302.50
2012-08-22	2,633	2,633	2,583	2,588	85,800	1,294
2012-08-21	2,610	2,660	2,596	2,647	81,400	1,323.50
2012-08-20	2,619	2,636	2,587	2,623	57,400	1,311.50
2012-08-17	2,599	2,627	2,593	2,602	69,400	1,301
2012-08-16	2,578	2,608	2,567	2,576	69,800	1,288
2012-08-15	2,580	2,592	2,563	2,574	76,300	1,287
2012-08-14	2,574	2,599	2,550	2,593	100,800	1,296.50
2012-08-13	2,528	2,585	2,528	2,575	71,000	1,287.50
2012-08-10	2,510	2,543	2,498	2,525	128,100	1,262.50
2012-08-09	2,515	2,562	2,510	2,551	192,200	1,275.50
2012-08-08	2,658	2,668	2,540	2,565	198,400	1,282.50
2012-08-07	2,658	2,675	2,641	2,657	150,700	1,328.50
2012-08-06	2,650	2,673	2,622	2,657	149,700	1,328.50
2012-08-03	2,575	2,641	2,545	2,632	159,500	1,316
2012-08-02	2,572	2,626	2,561	2,625	99,300	1,312.50
2012-08-01	2,574	2,596	2,536	2,584	114,500	1,292
2012-07-31	2,561	2,578	2,536	2,569	118,800	1,284.50
2012-07-30	2,538	2,565	2,520	2,565	158,100	1,282.50
2012-07-27	2,558	2,580	2,503	2,526	148,300	1,263
2012-07-26	2,495	2,524	2,450	2,509	203,200	1,254.50
2012-07-25	2,462	2,488	2,387	2,404	128,900	1,202
2012-07-24	2,461	2,500	2,460	2,488	70,400	1,244
2012-07-23	2,474	2,504	2,460	2,460	74,400	1,230
2012-07-20	2,499	2,539	2,487	2,494	73,900	1,247
2012-07-19	2,481	2,527	2,476	2,498	62,500	1,249
2012-07-18	2,514	2,527	2,468	2,470	105,200	1,235
2012-07-17	2,516	2,558	2,512	2,513	72,700	1,256.50
2012-07-13	2,519	2,578	2,501	2,566	81,600	1,283
2012-07-12	2,578	2,579	2,535	2,545	105,700	1,272.50
2012-07-11	2,579	2,600	2,537	2,600	122,900	1,300
2012-07-10	2,630	2,630	2,563	2,579	129,900	1,289.50
2012-07-09	2,586	2,634	2,586	2,618	82,300	1,309
2012-07-06	2,648	2,658	2,618	2,630	77,600	1,315
2012-07-05	2,656	2,656	2,616	2,647	95,300	1,323.50
2012-07-04	2,657	2,668	2,639	2,656	79,900	1,328
2012-07-03	2,602	2,659	2,601	2,648	105,500	1,324
2012-07-02	2,650	2,656	2,589	2,591	156,400	1,295.50
2012-06-29	2,570	2,647	2,556	2,641	143,800	1,320.50
2012-06-28	2,618	2,630	2,574	2,591	123,000	1,295.50
2012-06-27	2,593	2,593	2,540	2,579	138,100	1,289.50
2012-06-26	2,630	2,665	2,571	2,585	203,500	1,292.50
2012-06-25	2,587	2,645	2,571	2,622	178,100	1,311
2012-06-22	2,657	2,669	2,600	2,612	446,100	1,306
2012-06-21	2,470	2,560	2,458	2,557	196,700	1,278.50
2012-06-20	2,429	2,456	2,422	2,447	117,100	1,223.50
2012-06-19	2,399	2,425	2,362	2,393	124,300	1,196.50
2012-06-18	2,313	2,390	2,313	2,380	152,900	1,190
2012-06-15	2,266	2,274	2,250	2,263	124,800	1,131.50
2012-06-14	2,280	2,280	2,238	2,261	81,900	1,130.50
2012-06-13	2,304	2,307	2,273	2,285	120,800	1,142.50
2012-06-12	2,282	2,318	2,269	2,303	68,900	1,151.50
2012-06-11	2,303	2,333	2,303	2,319	58,400	1,159.50
2012-06-08	2,315	2,317	2,272	2,285	108,900	1,142.50
2012-06-07	2,260	2,323	2,256	2,314	117,000	1,157
2012-06-06	2,209	2,248	2,185	2,235	140,600	1,117.50
2012-06-05	2,222	2,229	2,192	2,213	119,800	1,106.50
2012-06-04	2,205	2,235	2,205	2,221	85,400	1,110.50
2012-06-01	2,316	2,317	2,235	2,249	98,000	1,124.50
2012-05-31	2,271	2,326	2,250	2,324	124,700	1,162
2012-05-30	2,330	2,339	2,273	2,298	77,100	1,149
2012-05-29	2,300	2,332	2,293	2,329	125,600	1,164.50
2012-05-28	2,309	2,345	2,306	2,327	73,200	1,163.50
2012-05-25	2,300	2,368	2,300	2,317	81,500	1,158.50
2012-05-24	2,298	2,335	2,280	2,305	88,000	1,152.50
2012-05-23	2,363	2,368	2,315	2,330	85,400	1,165
2012-05-22	2,379	2,379	2,333	2,363	51,200	1,181.50
2012-05-21	2,306	2,370	2,302	2,329	71,900	1,164.50
2012-05-18	2,370	2,370	2,320	2,336	140,000	1,168
2012-05-17	2,371	2,396	2,315	2,393	153,600	1,196.50
2012-05-16	2,420	2,424	2,367	2,389	98,000	1,194.50
2012-05-15	2,440	2,442	2,362	2,420	169,600	1,210
2012-05-14	2,482	2,499	2,436	2,442	124,500	1,221
2012-05-11	2,536	2,538	2,461	2,482	130,400	1,241
2012-05-10	2,527	2,535	2,422	2,520	143,200	1,260
2012-05-09	2,575	2,577	2,514	2,522	112,200	1,261
2012-05-08	2,509	2,576	2,498	2,568	162,200	1,284
2012-05-07	2,480	2,513	2,464	2,479	114,400	1,239.50
2012-05-02	2,558	2,559	2,520	2,532	174,600	1,266
2012-05-01	2,441	2,598	2,405	2,557	443,500	1,278.50
2012-04-27	2,459	2,464	2,390	2,416	126,900	1,208
2012-04-26	2,474	2,478	2,457	2,461	46,600	1,230.50
2012-04-25	2,473	2,482	2,443	2,454	101,500	1,227
2012-04-24	2,434	2,448	2,411	2,443	93,000	1,221.50
2012-04-23	2,481	2,486	2,430	2,435	78,300	1,217.50
2012-04-20	2,461	2,469	2,433	2,451	137,100	1,225.50
2012-04-19	2,435	2,492	2,431	2,472	148,500	1,236
2012-04-18	2,430	2,449	2,383	2,446	96,000	1,223
2012-04-17	2,399	2,417	2,364	2,380	99,600	1,190
2012-04-16	2,406	2,433	2,394	2,397	86,900	1,198.50
2012-04-13	2,450	2,495	2,445	2,451	79,900	1,225.50
2012-04-12	2,484	2,495	2,392	2,450	118,100	1,225
2012-04-11	2,380	2,460	2,370	2,448	84,000	1,224
2012-04-10	2,430	2,482	2,425	2,429	95,800	1,214.50
2012-04-09	2,445	2,480	2,418	2,441	133,100	1,220.50
2012-04-06	2,500	2,504	2,460	2,480	120,100	1,240
2012-04-05	2,492	2,536	2,463	2,533	167,600	1,266.50
2012-04-04	2,629	2,644	2,524	2,542	206,000	1,271
2012-04-03	2,640	2,662	2,616	2,627	127,000	1,313.50
2012-04-02	2,699	2,699	2,638	2,642	155,200	1,321
2012-03-30	2,637	2,686	2,616	2,669	144,300	1,334.50
2012-03-29	2,640	2,642	2,613	2,624	90,700	1,312
2012-03-28	2,637	2,659	2,615	2,651	123,300	1,325.50
2012-03-27	2,563	2,642	2,542	2,637	142,700	1,318.50
2012-03-26	2,562	2,574	2,536	2,541	133,300	1,270.50
2012-03-23	2,535	2,579	2,532	2,577	62,300	1,288.50
2012-03-22	2,591	2,604	2,566	2,585	197,400	1,292.50
2012-03-21	2,630	2,637	2,538	2,570	339,700	1,285
2012-03-19	2,604	2,640	2,604	2,635	205,500	1,317.50
2012-03-16	2,527	2,588	2,526	2,581	134,200	1,290.50
2012-03-15	2,509	2,536	2,497	2,526	107,400	1,263
2012-03-14	2,565	2,569	2,510	2,513	125,000	1,256.50
2012-03-13	2,529	2,540	2,507	2,512	109,600	1,256
2012-03-12	2,520	2,533	2,509	2,519	143,800	1,259.50
2012-03-09	2,500	2,530	2,499	2,522	157,800	1,261
2012-03-08	2,450	2,475	2,450	2,471	95,600	1,235.50
2012-03-07	2,393	2,432	2,393	2,431	74,100	1,215.50
2012-03-06	2,449	2,458	2,404	2,434	174,500	1,217
2012-03-05	2,375	2,459	2,367	2,455	304,400	1,227.50
2012-03-02	2,385	2,389	2,324	2,341	158,800	1,170.50
2012-03-01	2,368	2,405	2,339	2,361	162,700	1,180.50
2012-02-29	2,349	2,396	2,335	2,368	153,100	1,184
2012-02-28	2,277	2,338	2,271	2,331	149,400	1,165.50
2012-02-27	2,362	2,373	2,323	2,324	197,300	1,162
2012-02-24	2,352	2,372	2,344	2,368	117,300	1,184
2012-02-23	2,352	2,369	2,340	2,352	98,400	1,176
2012-02-22	2,344	2,359	2,329	2,348	118,300	1,174
2012-02-21	2,302	2,339	2,301	2,320	162,300	1,160
2012-02-20	2,270	2,350	2,268	2,347	251,200	1,173.50
2012-02-17	2,280	2,293	2,262	2,263	97,100	1,131.50
2012-02-16	2,279	2,282	2,244	2,258	156,000	1,129
2012-02-15	2,266	2,292	2,255	2,281	133,000	1,140.50
2012-02-14	2,251	2,275	2,250	2,259	84,400	1,129.50
2012-02-13	2,240	2,275	2,235	2,251	89,200	1,125.50
2012-02-10	2,259	2,272	2,240	2,250	141,700	1,125
2012-02-09	2,255	2,288	2,226	2,277	339,300	1,138.50
2012-02-08	2,191	2,191	2,150	2,169	153,100	1,084.50
2012-02-07	2,180	2,196	2,150	2,170	242,900	1,085
2012-02-06	2,115	2,208	2,102	2,191	406,500	1,095.50
2012-02-03	2,101	2,117	2,080	2,115	176,000	1,057.50
2012-02-02	2,075	2,114	2,061	2,113	179,000	1,056.50
2012-02-01	2,062	2,096	2,058	2,075	143,300	1,037.50
2012-01-31	2,074	2,075	2,033	2,045	152,300	1,022.50
2012-01-30	2,030	2,102	2,030	2,090	398,900	1,045
2012-01-27	1,944	2,015	1,941	2,009	277,800	1,004.50
2012-01-26	1,977	1,977	1,905	1,940	140,600	970
2012-01-25	1,934	1,983	1,926	1,965	134,400	982.50
2012-01-24	1,931	1,937	1,917	1,931	89,500	965.50
2012-01-23	1,925	1,938	1,903	1,931	132,800	965.50
2012-01-20	1,899	1,921	1,871	1,907	163,100	953.50
2012-01-19	1,875	1,883	1,865	1,870	103,000	935
2012-01-18	1,869	1,892	1,844	1,874	149,800	937
2012-01-17	1,888	1,890	1,864	1,868	66,900	934
2012-01-16	1,889	1,889	1,857	1,880	102,200	940
2012-01-13	1,909	1,947	1,898	1,911	146,700	955.50
2012-01-12	1,891	1,905	1,876	1,902	144,700	951
2012-01-11	1,884	1,903	1,879	1,885	201,600	942.50
2012-01-10	1,850	1,891	1,831	1,880	194,600	940
2012-01-06	1,894	1,894	1,857	1,868	102,000	934
2012-01-05	1,878	1,882	1,856	1,872	127,500	936
2012-01-04	1,909	1,917	1,867	1,888	120,600	944

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 [2012年度]

7740 (株)タムロンの時系列データ [2012年度]