7740 (株)タムロンの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,550	2,578	2,533	2,552	168,300	1,276
2013-12-27	2,484	2,532	2,478	2,529	234,600	1,264.50
2013-12-26	2,446	2,469	2,440	2,462	241,000	1,231
2013-12-25	2,460	2,470	2,432	2,464	214,200	1,232
2013-12-24	2,478	2,489	2,470	2,481	227,000	1,240.50
2013-12-20	2,442	2,470	2,437	2,467	375,600	1,233.50
2013-12-19	2,446	2,457	2,427	2,442	232,100	1,221
2013-12-18	2,420	2,437	2,398	2,425	262,100	1,212.50
2013-12-17	2,405	2,425	2,383	2,412	272,000	1,206
2013-12-16	2,410	2,416	2,298	2,397	489,500	1,198.50
2013-12-13	2,309	2,384	2,290	2,379	412,900	1,189.50
2013-12-12	2,301	2,345	2,280	2,328	392,200	1,164
2013-12-11	2,263	2,308	2,259	2,300	320,000	1,150
2013-12-10	2,248	2,296	2,234	2,285	285,000	1,142.50
2013-12-09	2,230	2,239	2,190	2,238	317,600	1,119
2013-12-06	2,135	2,194	2,133	2,176	281,000	1,088
2013-12-05	2,150	2,195	2,145	2,185	310,800	1,092.50
2013-12-04	2,176	2,177	2,147	2,158	148,900	1,079
2013-12-03	2,180	2,198	2,168	2,177	219,700	1,088.50
2013-12-02	2,183	2,189	2,148	2,178	280,300	1,089
2013-11-29	2,172	2,204	2,157	2,175	239,700	1,087.50
2013-11-28	2,166	2,183	2,137	2,163	318,400	1,081.50
2013-11-27	2,100	2,194	2,080	2,143	581,900	1,071.50
2013-11-26	2,059	2,105	2,033	2,099	229,200	1,049.50
2013-11-25	1,985	2,068	1,985	2,062	228,100	1,031
2013-11-22	1,968	2,006	1,953	1,983	182,400	991.50
2013-11-21	1,968	1,981	1,939	1,948	200,200	974
2013-11-20	1,993	1,993	1,966	1,973	118,700	986.50
2013-11-19	1,990	2,009	1,968	1,983	220,600	991.50
2013-11-18	1,959	1,987	1,943	1,978	178,700	989
2013-11-15	1,950	1,970	1,937	1,940	148,500	970
2013-11-14	1,921	1,935	1,911	1,924	108,800	962
2013-11-13	1,902	1,915	1,899	1,909	133,300	954.50
2013-11-12	1,904	1,915	1,889	1,898	177,700	949
2013-11-11	1,926	1,950	1,897	1,904	241,700	952
2013-11-08	1,915	1,929	1,908	1,921	223,600	960.50
2013-11-07	1,955	1,969	1,920	1,944	173,000	972
2013-11-06	1,948	1,964	1,938	1,954	142,300	977
2013-11-05	2,037	2,070	1,910	1,929	487,700	964.50
2013-11-01	2,050	2,098	2,045	2,087	404,400	1,043.50
2013-10-31	2,183	2,183	2,087	2,096	196,400	1,048
2013-10-30	2,200	2,200	2,178	2,183	88,900	1,091.50
2013-10-29	2,190	2,218	2,178	2,192	76,500	1,096
2013-10-28	2,200	2,218	2,191	2,208	53,000	1,104
2013-10-25	2,216	2,220	2,178	2,194	72,200	1,097
2013-10-24	2,219	2,221	2,172	2,215	101,700	1,107.50
2013-10-23	2,228	2,276	2,208	2,237	191,400	1,118.50
2013-10-22	2,151	2,240	2,142	2,227	380,400	1,113.50
2013-10-21	2,120	2,150	2,120	2,150	141,100	1,075
2013-10-18	2,104	2,123	2,086	2,103	94,500	1,051.50
2013-10-17	2,104	2,118	2,084	2,099	121,500	1,049.50
2013-10-16	2,098	2,123	2,097	2,108	27,700	1,054
2013-10-15	2,090	2,120	2,085	2,110	56,000	1,055
2013-10-11	2,119	2,139	2,103	2,120	78,300	1,060
2013-10-10	2,090	2,114	2,086	2,111	47,700	1,055.50
2013-10-09	2,069	2,096	2,065	2,093	68,300	1,046.50
2013-10-08	2,085	2,096	2,071	2,092	47,200	1,046
2013-10-07	2,119	2,136	2,089	2,089	46,300	1,044.50
2013-10-04	2,038	2,128	2,038	2,123	206,800	1,061.50
2013-10-03	2,085	2,097	2,026	2,030	153,200	1,015
2013-10-02	2,161	2,161	2,091	2,122	186,500	1,061
2013-10-01	2,158	2,174	2,141	2,155	71,900	1,077.50
2013-09-30	2,138	2,175	2,122	2,166	74,500	1,083
2013-09-27	2,177	2,190	2,158	2,166	74,500	1,083
2013-09-26	2,141	2,177	2,121	2,175	87,200	1,087.50
2013-09-25	2,190	2,190	2,136	2,169	84,500	1,084.50
2013-09-24	2,164	2,198	2,135	2,192	84,800	1,096
2013-09-20	2,168	2,195	2,162	2,191	136,300	1,095.50
2013-09-19	2,124	2,170	2,118	2,167	181,400	1,083.50
2013-09-18	2,081	2,126	2,033	2,108	170,900	1,054
2013-09-17	2,032	2,074	2,032	2,066	64,700	1,033
2013-09-13	2,008	2,056	2,008	2,053	104,900	1,026.50
2013-09-12	2,053	2,054	2,011	2,026	85,500	1,013
2013-09-11	2,075	2,096	2,060	2,067	114,100	1,033.50
2013-09-10	2,050	2,084	2,049	2,074	212,600	1,037
2013-09-09	2,032	2,045	2,001	2,029	180,500	1,014.50
2013-09-06	2,013	2,031	1,990	2,031	82,100	1,015.50
2013-09-05	2,057	2,057	1,988	2,006	125,300	1,003
2013-09-04	2,009	2,067	1,960	2,050	372,500	1,025
2013-09-03	1,980	2,033	1,980	2,027	370,600	1,013.50
2013-09-02	1,942	2,017	1,913	1,955	525,800	977.50
2013-08-30	1,898	1,931	1,883	1,904	85,600	952
2013-08-29	1,872	1,905	1,870	1,898	87,400	949
2013-08-28	1,882	1,889	1,873	1,880	71,400	940
2013-08-27	1,895	1,907	1,881	1,898	71,300	949
2013-08-26	1,902	1,915	1,893	1,895	42,000	947.50
2013-08-23	1,910	1,937	1,897	1,903	114,500	951.50
2013-08-22	1,920	1,925	1,886	1,894	134,800	947
2013-08-21	1,925	1,955	1,925	1,935	56,000	967.50
2013-08-20	1,971	1,972	1,920	1,925	95,900	962.50
2013-08-19	1,936	1,984	1,936	1,978	80,700	989
2013-08-16	1,962	1,979	1,930	1,936	96,600	968
2013-08-15	1,940	1,989	1,930	1,983	141,500	991.50
2013-08-14	1,949	1,950	1,930	1,950	117,500	975
2013-08-13	1,900	1,934	1,894	1,930	139,400	965
2013-08-12	1,891	1,909	1,886	1,891	81,100	945.50
2013-08-09	1,910	1,912	1,872	1,890	225,600	945
2013-08-08	1,902	1,954	1,902	1,914	183,400	957
2013-08-07	1,918	1,928	1,902	1,909	179,600	954.50
2013-08-06	1,933	1,945	1,912	1,920	156,300	960
2013-08-05	1,913	1,933	1,895	1,917	293,100	958.50
2013-08-02	1,956	1,962	1,879	1,886	410,200	943
2013-08-01	1,933	1,979	1,900	1,969	237,500	984.50
2013-07-31	2,000	2,007	1,960	1,963	158,500	981.50
2013-07-30	2,001	2,032	1,982	2,000	160,100	1,000
2013-07-29	2,035	2,055	1,999	2,001	203,800	1,000.50
2013-07-26	2,062	2,082	2,036	2,046	176,700	1,023
2013-07-25	2,139	2,150	2,067	2,075	341,700	1,037.50
2013-07-24	2,140	2,164	2,133	2,161	117,500	1,080.50
2013-07-23	2,149	2,154	2,135	2,148	61,100	1,074
2013-07-22	2,137	2,153	2,098	2,152	120,600	1,076
2013-07-19	2,142	2,170	2,104	2,115	119,600	1,057.50
2013-07-18	2,132	2,148	2,116	2,141	60,600	1,070.50
2013-07-17	2,134	2,153	2,114	2,126	54,700	1,063
2013-07-16	2,102	2,155	2,091	2,155	144,100	1,077.50
2013-07-12	2,090	2,112	2,084	2,103	101,000	1,051.50
2013-07-11	2,135	2,150	2,081	2,110	197,700	1,055
2013-07-10	2,181	2,181	2,126	2,135	70,100	1,067.50
2013-07-09	2,124	2,177	2,106	2,167	172,300	1,083.50
2013-07-08	2,139	2,144	2,099	2,106	125,500	1,053
2013-07-05	2,100	2,120	2,094	2,110	99,000	1,055
2013-07-04	2,126	2,153	2,092	2,100	138,100	1,050
2013-07-03	2,118	2,191	2,118	2,149	336,100	1,074.50
2013-07-02	2,100	2,100	2,048	2,093	230,000	1,046.50
2013-07-01	2,076	2,103	2,066	2,083	114,700	1,041.50
2013-06-28	2,096	2,103	2,058	2,075	217,100	1,037.50
2013-06-27	2,047	2,089	2,026	2,084	123,100	1,042
2013-06-26	2,110	2,124	2,044	2,050	104,700	1,025
2013-06-25	2,100	2,136	2,087	2,126	89,000	1,063
2013-06-24	2,160	2,171	2,107	2,112	116,500	1,056
2013-06-21	2,100	2,187	2,065	2,184	470,200	1,092
2013-06-20	2,101	2,107	2,071	2,102	222,400	1,051
2013-06-19	2,090	2,126	2,082	2,095	136,400	1,047.50
2013-06-18	2,120	2,134	2,059	2,062	149,400	1,031
2013-06-17	2,006	2,115	2,006	2,115	221,900	1,057.50
2013-06-14	2,077	2,115	2,025	2,025	287,600	1,012.50
2013-06-13	2,125	2,125	2,064	2,064	310,500	1,032
2013-06-12	2,133	2,161	2,115	2,150	292,300	1,075
2013-06-11	2,246	2,246	2,168	2,191	248,700	1,095.50
2013-06-10	2,264	2,290	2,231	2,257	168,900	1,128.50
2013-06-07	2,221	2,221	2,089	2,146	278,200	1,073
2013-06-06	2,320	2,352	2,233	2,263	278,000	1,131.50
2013-06-05	2,425	2,473	2,385	2,400	173,000	1,200
2013-06-04	2,389	2,458	2,345	2,435	330,100	1,217.50
2013-06-03	2,432	2,445	2,340	2,429	462,700	1,214.50
2013-05-31	2,415	2,457	2,407	2,457	212,000	1,228.50
2013-05-30	2,466	2,472	2,384	2,394	216,100	1,197
2013-05-29	2,443	2,517	2,434	2,504	492,700	1,252
2013-05-28	2,373	2,430	2,368	2,411	282,900	1,205.50
2013-05-27	2,389	2,424	2,341	2,411	471,500	1,205.50
2013-05-24	2,340	2,389	2,242	2,335	401,000	1,167.50
2013-05-23	2,431	2,488	2,329	2,329	603,000	1,164.50
2013-05-22	2,355	2,409	2,333	2,393	441,000	1,196.50
2013-05-21	2,320	2,353	2,304	2,331	302,900	1,165.50
2013-05-20	2,325	2,346	2,316	2,326	226,700	1,163
2013-05-17	2,261	2,321	2,230	2,306	299,100	1,153
2013-05-16	2,283	2,289	2,180	2,267	416,000	1,133.50
2013-05-15	2,321	2,330	2,259	2,289	343,300	1,144.50
2013-05-14	2,325	2,338	2,312	2,320	163,800	1,160
2013-05-13	2,300	2,334	2,295	2,323	357,900	1,161.50
2013-05-10	2,230	2,293	2,230	2,290	457,800	1,145
2013-05-09	2,219	2,219	2,166	2,173	186,900	1,086.50
2013-05-08	2,170	2,212	2,167	2,191	291,300	1,095.50
2013-05-07	2,154	2,163	2,144	2,156	211,900	1,078
2013-05-02	2,122	2,130	2,095	2,114	160,700	1,057
2013-05-01	2,091	2,167	2,091	2,143	338,800	1,071.50
2013-04-30	2,050	2,140	2,050	2,134	636,100	1,067
2013-04-26	2,049	2,055	2,021	2,027	223,900	1,013.50
2013-04-25	2,070	2,075	2,041	2,045	279,100	1,022.50
2013-04-24	2,075	2,084	2,053	2,067	339,500	1,033.50
2013-04-23	2,080	2,087	2,051	2,065	262,700	1,032.50
2013-04-22	2,033	2,060	2,033	2,059	169,900	1,029.50
2013-04-19	2,044	2,044	2,007	2,017	209,500	1,008.50
2013-04-18	2,038	2,058	2,031	2,043	247,700	1,021.50
2013-04-17	1,991	2,027	1,991	2,023	185,500	1,011.50
2013-04-16	1,995	2,020	1,978	1,986	377,900	993
2013-04-15	2,000	2,013	1,997	2,010	185,100	1,005
2013-04-12	2,010	2,013	1,991	1,998	199,100	999
2013-04-11	2,005	2,008	1,997	2,004	229,300	1,002
2013-04-10	1,990	2,024	1,990	1,998	381,700	999
2013-04-09	1,996	2,028	1,983	2,025	313,000	1,012.50
2013-04-08	1,998	2,004	1,962	1,972	460,400	986
2013-04-05	2,000	2,015	1,935	1,950	506,600	975
2013-04-04	1,942	1,971	1,900	1,971	591,400	985.50
2013-04-03	1,949	2,019	1,941	2,010	269,600	1,005
2013-04-02	1,984	1,984	1,939	1,948	452,100	974
2013-04-01	2,051	2,064	1,999	2,004	340,000	1,002
2013-03-29	2,015	2,046	2,005	2,040	236,200	1,020
2013-03-28	2,061	2,061	2,019	2,021	327,200	1,010.50
2013-03-27	2,076	2,085	2,052	2,061	364,700	1,030.50
2013-03-26	2,083	2,092	2,067	2,067	289,600	1,033.50
2013-03-25	2,091	2,099	2,067	2,083	282,600	1,041.50
2013-03-22	2,120	2,133	2,091	2,091	461,200	1,045.50
2013-03-21	2,180	2,190	2,122	2,140	373,600	1,070
2013-03-19	2,150	2,187	2,147	2,159	286,000	1,079.50
2013-03-18	2,193	2,193	2,139	2,141	237,700	1,070.50
2013-03-15	2,223	2,231	2,183	2,192	302,800	1,096
2013-03-14	2,202	2,252	2,201	2,230	244,800	1,115
2013-03-13	2,202	2,210	2,187	2,200	180,500	1,100
2013-03-12	2,115	2,219	2,115	2,215	590,700	1,107.50
2013-03-11	2,114	2,125	2,102	2,116	236,300	1,058
2013-03-08	2,130	2,138	2,100	2,108	276,300	1,054
2013-03-07	2,138	2,143	2,130	2,134	147,300	1,067
2013-03-06	2,124	2,128	2,112	2,124	145,300	1,062
2013-03-05	2,119	2,147	2,106	2,120	296,200	1,060
2013-03-04	2,138	2,138	2,095	2,099	160,300	1,049.50
2013-03-01	2,136	2,136	2,100	2,130	141,800	1,065
2013-02-28	2,132	2,149	2,127	2,142	195,200	1,071
2013-02-27	2,106	2,133	2,072	2,129	278,900	1,064.50
2013-02-26	2,099	2,115	2,084	2,107	170,700	1,053.50
2013-02-25	2,131	2,133	2,105	2,106	160,700	1,053
2013-02-22	2,132	2,133	2,101	2,115	161,200	1,057.50
2013-02-21	2,125	2,139	2,115	2,132	188,900	1,066
2013-02-20	2,104	2,121	2,090	2,117	154,200	1,058.50
2013-02-19	2,090	2,129	2,081	2,099	167,400	1,049.50
2013-02-18	2,095	2,118	2,064	2,090	214,000	1,045
2013-02-15	2,106	2,118	2,054	2,086	260,000	1,043
2013-02-14	2,116	2,145	2,116	2,121	281,600	1,060.50
2013-02-13	2,129	2,145	2,101	2,115	266,800	1,057.50
2013-02-12	2,168	2,179	2,132	2,134	363,400	1,067
2013-02-08	2,130	2,176	2,118	2,162	799,700	1,081
2013-02-07	2,287	2,288	2,095	2,115	1,856,800	1,057.50
2013-02-06	2,350	2,375	2,283	2,319	1,134,300	1,159.50
2013-02-05	2,575	2,641	2,551	2,596	127,600	1,298
2013-02-04	2,579	2,629	2,570	2,595	70,300	1,297.50
2013-02-01	2,570	2,595	2,541	2,579	97,700	1,289.50
2013-01-31	2,510	2,579	2,498	2,577	217,700	1,288.50
2013-01-30	2,512	2,527	2,492	2,515	117,500	1,257.50
2013-01-29	2,501	2,525	2,501	2,511	45,400	1,255.50
2013-01-28	2,538	2,548	2,513	2,515	101,800	1,257.50
2013-01-25	2,569	2,569	2,516	2,534	129,800	1,267
2013-01-24	2,553	2,570	2,522	2,529	169,600	1,264.50
2013-01-23	2,595	2,609	2,551	2,564	179,900	1,282
2013-01-22	2,569	2,585	2,524	2,545	67,100	1,272.50
2013-01-21	2,600	2,626	2,570	2,572	116,200	1,286
2013-01-18	2,530	2,600	2,530	2,581	152,700	1,290.50
2013-01-17	2,508	2,518	2,476	2,507	172,700	1,253.50
2013-01-16	2,518	2,528	2,441	2,445	81,000	1,222.50
2013-01-15	2,520	2,533	2,478	2,528	136,800	1,264
2013-01-11	2,500	2,519	2,480	2,498	124,700	1,249
2013-01-10	2,433	2,482	2,421	2,481	127,500	1,240.50
2013-01-09	2,400	2,437	2,387	2,433	124,400	1,216.50
2013-01-08	2,460	2,460	2,401	2,419	114,700	1,209.50
2013-01-07	2,482	2,482	2,454	2,460	131,200	1,230
2013-01-04	2,472	2,489	2,446	2,482	169,600	1,241

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 [2013年度]

7740 (株)タムロンの時系列データ [2013年度]