7740 (株)タムロンの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,398	2,398	2,360	2,389	52,200	1,194.50
2014-12-29	2,383	2,395	2,366	2,392	71,400	1,196
2014-12-26	2,392	2,397	2,378	2,390	50,500	1,195
2014-12-25	2,435	2,435	2,392	2,429	100,900	1,214.50
2014-12-24	2,420	2,452	2,379	2,430	196,500	1,215
2014-12-22	2,320	2,400	2,311	2,400	239,600	1,200
2014-12-19	2,300	2,316	2,295	2,312	71,000	1,156
2014-12-18	2,266	2,280	2,253	2,260	40,200	1,130
2014-12-17	2,201	2,267	2,201	2,232	52,100	1,116
2014-12-16	2,250	2,250	2,222	2,227	45,000	1,113.50
2014-12-15	2,306	2,308	2,258	2,267	48,600	1,133.50
2014-12-12	2,282	2,328	2,281	2,311	71,100	1,155.50
2014-12-11	2,269	2,298	2,257	2,294	42,900	1,147
2014-12-10	2,341	2,341	2,300	2,308	49,700	1,154
2014-12-09	2,336	2,360	2,329	2,341	69,500	1,170.50
2014-12-08	2,369	2,369	2,336	2,366	64,500	1,183
2014-12-05	2,336	2,370	2,317	2,367	86,600	1,183.50
2014-12-04	2,356	2,371	2,332	2,338	75,200	1,169
2014-12-03	2,380	2,384	2,333	2,356	116,900	1,178
2014-12-02	2,298	2,371	2,291	2,368	192,400	1,184
2014-12-01	2,265	2,298	2,262	2,285	102,500	1,142.50
2014-11-28	2,211	2,258	2,211	2,251	88,900	1,125.50
2014-11-27	2,232	2,255	2,221	2,240	62,300	1,120
2014-11-26	2,193	2,252	2,193	2,246	168,700	1,123
2014-11-25	2,210	2,225	2,191	2,207	112,300	1,103.50
2014-11-21	2,150	2,199	2,134	2,198	136,400	1,099
2014-11-20	2,156	2,165	2,131	2,162	108,900	1,081
2014-11-19	2,230	2,240	2,152	2,152	231,700	1,076
2014-11-18	2,211	2,250	2,209	2,240	151,000	1,120
2014-11-17	2,225	2,250	2,201	2,209	150,500	1,104.50
2014-11-14	2,205	2,226	2,190	2,222	97,700	1,111
2014-11-13	2,179	2,207	2,174	2,195	79,300	1,097.50
2014-11-12	2,202	2,211	2,190	2,194	65,900	1,097
2014-11-11	2,177	2,207	2,169	2,198	63,200	1,099
2014-11-10	2,166	2,177	2,126	2,171	116,600	1,085.50
2014-11-07	2,176	2,192	2,160	2,166	60,200	1,083
2014-11-06	2,207	2,209	2,126	2,183	98,500	1,091.50
2014-11-05	2,200	2,224	2,166	2,216	165,400	1,108
2014-11-04	2,215	2,260	2,201	2,226	320,600	1,113
2014-10-31	2,125	2,228	2,123	2,184	326,500	1,092
2014-10-30	2,115	2,142	2,095	2,134	148,400	1,067
2014-10-29	2,074	2,118	2,072	2,100	114,900	1,050
2014-10-28	2,045	2,078	2,045	2,061	93,600	1,030.50
2014-10-27	2,028	2,048	2,028	2,041	62,200	1,020.50
2014-10-24	2,075	2,075	2,004	2,027	179,300	1,013.50
2014-10-23	2,034	2,067	2,027	2,039	78,000	1,019.50
2014-10-22	2,058	2,062	2,017	2,057	132,500	1,028.50
2014-10-21	2,100	2,102	2,022	2,023	159,500	1,011.50
2014-10-20	2,108	2,118	2,074	2,088	153,300	1,044
2014-10-17	2,090	2,107	2,068	2,075	124,400	1,037.50
2014-10-16	2,100	2,107	2,070	2,083	187,200	1,041.50
2014-10-15	2,084	2,109	2,065	2,100	212,000	1,050
2014-10-14	2,000	2,068	1,999	2,061	206,800	1,030.50
2014-10-10	2,020	2,035	2,010	2,030	74,600	1,015
2014-10-09	2,076	2,096	2,043	2,045	81,900	1,022.50
2014-10-08	2,050	2,080	2,020	2,060	164,900	1,030
2014-10-07	2,077	2,110	2,066	2,076	91,200	1,038
2014-10-06	2,058	2,096	2,054	2,077	143,400	1,038.50
2014-10-03	2,035	2,055	2,023	2,047	139,300	1,023.50
2014-10-02	2,080	2,084	2,037	2,047	193,300	1,023.50
2014-10-01	2,104	2,114	2,090	2,104	103,700	1,052
2014-09-30	2,136	2,140	2,103	2,107	111,200	1,053.50
2014-09-29	2,118	2,132	2,102	2,130	118,400	1,065
2014-09-26	2,101	2,119	2,098	2,116	63,700	1,058
2014-09-25	2,136	2,138	2,104	2,109	126,900	1,054.50
2014-09-24	2,092	2,117	2,082	2,115	143,900	1,057.50
2014-09-22	2,110	2,119	2,055	2,095	143,200	1,047.50
2014-09-19	2,095	2,114	2,091	2,110	160,300	1,055
2014-09-18	2,132	2,143	2,088	2,098	283,500	1,049
2014-09-17	2,148	2,166	2,137	2,141	79,400	1,070.50
2014-09-16	2,173	2,174	2,145	2,162	90,200	1,081
2014-09-12	2,131	2,162	2,131	2,159	102,300	1,079.50
2014-09-11	2,150	2,151	2,132	2,138	80,200	1,069
2014-09-10	2,135	2,153	2,125	2,131	179,300	1,065.50
2014-09-09	2,172	2,180	2,145	2,150	104,300	1,075
2014-09-08	2,187	2,195	2,163	2,168	68,200	1,084
2014-09-05	2,210	2,230	2,172	2,184	212,700	1,092
2014-09-04	2,180	2,222	2,166	2,212	149,600	1,106
2014-09-03	2,200	2,208	2,160	2,174	155,000	1,087
2014-09-02	2,193	2,199	2,172	2,183	169,700	1,091.50
2014-09-01	2,200	2,210	2,171	2,190	148,500	1,095
2014-08-29	2,174	2,203	2,165	2,184	149,200	1,092
2014-08-28	2,236	2,240	2,171	2,175	168,000	1,087.50
2014-08-27	2,260	2,270	2,225	2,240	107,200	1,120
2014-08-26	2,229	2,258	2,216	2,247	218,000	1,123.50
2014-08-25	2,230	2,231	2,214	2,226	102,600	1,113
2014-08-22	2,224	2,248	2,220	2,229	142,100	1,114.50
2014-08-21	2,219	2,249	2,219	2,228	252,600	1,114
2014-08-20	2,212	2,230	2,199	2,219	183,300	1,109.50
2014-08-19	2,190	2,207	2,182	2,195	146,200	1,097.50
2014-08-18	2,170	2,207	2,169	2,189	121,500	1,094.50
2014-08-15	2,148	2,180	2,142	2,165	252,700	1,082.50
2014-08-14	2,141	2,165	2,139	2,148	186,000	1,074
2014-08-13	2,102	2,143	2,088	2,130	200,200	1,065
2014-08-12	2,111	2,148	2,071	2,123	347,100	1,061.50
2014-08-11	2,139	2,142	2,100	2,120	193,100	1,060
2014-08-08	2,093	2,123	2,070	2,089	422,600	1,044.50
2014-08-07	2,251	2,257	2,073	2,112	907,000	1,056
2014-08-06	2,276	2,300	2,256	2,273	235,700	1,136.50
2014-08-05	2,320	2,352	2,275	2,275	417,800	1,137.50
2014-08-04	2,288	2,309	2,264	2,284	170,700	1,142
2014-08-01	2,303	2,303	2,258	2,259	190,100	1,129.50
2014-07-31	2,324	2,327	2,314	2,314	87,200	1,157
2014-07-30	2,332	2,338	2,303	2,312	130,600	1,156
2014-07-29	2,348	2,370	2,340	2,362	113,400	1,181
2014-07-28	2,304	2,345	2,300	2,339	142,000	1,169.50
2014-07-25	2,321	2,321	2,302	2,314	121,500	1,157
2014-07-24	2,348	2,348	2,314	2,324	182,000	1,162
2014-07-23	2,346	2,355	2,344	2,348	189,100	1,174
2014-07-22	2,348	2,380	2,340	2,369	263,000	1,184.50
2014-07-18	2,300	2,361	2,284	2,342	220,700	1,171
2014-07-17	2,330	2,343	2,324	2,338	84,700	1,169
2014-07-16	2,326	2,341	2,310	2,331	143,600	1,165.50
2014-07-15	2,302	2,329	2,295	2,316	120,500	1,158
2014-07-14	2,307	2,345	2,295	2,316	92,900	1,158
2014-07-11	2,315	2,350	2,312	2,324	121,500	1,162
2014-07-10	2,375	2,377	2,329	2,350	270,200	1,175
2014-07-09	2,423	2,424	2,347	2,373	307,300	1,186.50
2014-07-08	2,423	2,456	2,405	2,447	159,700	1,223.50
2014-07-07	2,463	2,463	2,416	2,420	141,700	1,210
2014-07-04	2,475	2,475	2,415	2,456	339,800	1,228
2014-07-03	2,482	2,515	2,415	2,457	255,600	1,228.50
2014-07-02	2,444	2,525	2,435	2,478	389,000	1,239
2014-07-01	2,449	2,449	2,416	2,418	121,200	1,209
2014-06-30	2,400	2,438	2,394	2,427	114,600	1,213.50
2014-06-27	2,418	2,428	2,376	2,386	90,000	1,193
2014-06-26	2,410	2,428	2,395	2,424	174,800	1,212
2014-06-25	2,460	2,464	2,409	2,410	165,400	1,205
2014-06-24	2,408	2,466	2,402	2,460	154,500	1,230
2014-06-23	2,434	2,434	2,400	2,408	71,400	1,204
2014-06-20	2,425	2,436	2,386	2,392	191,500	1,196
2014-06-19	2,425	2,438	2,401	2,405	168,500	1,202.50
2014-06-18	2,432	2,450	2,418	2,429	185,000	1,214.50
2014-06-17	2,507	2,507	2,417	2,431	249,100	1,215.50
2014-06-16	2,485	2,526	2,475	2,515	184,700	1,257.50
2014-06-13	2,423	2,499	2,409	2,486	276,300	1,243
2014-06-12	2,391	2,428	2,367	2,423	288,500	1,211.50
2014-06-11	2,344	2,414	2,339	2,404	256,300	1,202
2014-06-10	2,299	2,331	2,288	2,328	247,400	1,164
2014-06-09	2,295	2,304	2,277	2,288	118,100	1,144
2014-06-06	2,306	2,309	2,281	2,295	129,300	1,147.50
2014-06-05	2,295	2,311	2,293	2,304	124,200	1,152
2014-06-04	2,329	2,330	2,280	2,295	187,800	1,147.50
2014-06-03	2,316	2,336	2,292	2,326	143,500	1,163
2014-06-02	2,315	2,330	2,285	2,314	197,100	1,157
2014-05-30	2,375	2,382	2,300	2,328	147,100	1,164
2014-05-29	2,356	2,395	2,346	2,376	75,300	1,188
2014-05-28	2,343	2,420	2,333	2,384	181,100	1,192
2014-05-27	2,330	2,360	2,316	2,326	97,100	1,163
2014-05-26	2,365	2,365	2,319	2,331	85,400	1,165.50
2014-05-23	2,299	2,334	2,298	2,330	137,000	1,165
2014-05-22	2,289	2,290	2,250	2,285	250,100	1,142.50
2014-05-21	2,276	2,317	2,231	2,312	239,700	1,156
2014-05-20	2,291	2,343	2,290	2,326	164,300	1,163
2014-05-19	2,276	2,313	2,274	2,275	91,800	1,137.50
2014-05-16	2,286	2,300	2,260	2,277	143,000	1,138.50
2014-05-15	2,348	2,348	2,316	2,329	229,900	1,164.50
2014-05-14	2,390	2,390	2,312	2,329	252,400	1,164.50
2014-05-13	2,420	2,420	2,352	2,377	166,800	1,188.50
2014-05-12	2,420	2,421	2,379	2,383	116,500	1,191.50
2014-05-09	2,456	2,491	2,436	2,440	83,200	1,220
2014-05-08	2,470	2,524	2,442	2,453	136,500	1,226.50
2014-05-07	2,491	2,492	2,415	2,456	150,200	1,228
2014-05-02	2,490	2,514	2,438	2,496	173,400	1,248
2014-05-01	2,481	2,543	2,405	2,509	270,700	1,254.50
2014-04-30	2,620	2,639	2,537	2,557	144,500	1,278.50
2014-04-28	2,566	2,614	2,543	2,584	116,300	1,292
2014-04-25	2,620	2,646	2,584	2,614	61,900	1,307
2014-04-24	2,570	2,610	2,556	2,583	83,600	1,291.50
2014-04-23	2,624	2,664	2,570	2,576	160,200	1,288
2014-04-22	2,674	2,687	2,588	2,601	149,200	1,300.50
2014-04-21	2,633	2,697	2,620	2,689	154,600	1,344.50
2014-04-18	2,599	2,642	2,563	2,629	147,800	1,314.50
2014-04-17	2,559	2,635	2,542	2,551	238,800	1,275.50
2014-04-16	2,482	2,540	2,478	2,538	56,500	1,269
2014-04-15	2,470	2,497	2,440	2,466	102,300	1,233
2014-04-14	2,368	2,500	2,368	2,452	163,900	1,226
2014-04-11	2,381	2,425	2,321	2,394	109,300	1,197
2014-04-10	2,443	2,498	2,411	2,428	206,100	1,214
2014-04-09	2,370	2,418	2,340	2,397	178,500	1,198.50
2014-04-08	2,383	2,463	2,376	2,416	134,900	1,208
2014-04-07	2,393	2,434	2,393	2,416	110,200	1,208
2014-04-04	2,452	2,510	2,406	2,443	131,700	1,221.50
2014-04-03	2,506	2,550	2,463	2,464	172,900	1,232
2014-04-02	2,418	2,587	2,416	2,556	193,700	1,278
2014-04-01	2,450	2,467	2,410	2,441	133,500	1,220.50
2014-03-31	2,430	2,450	2,393	2,445	142,300	1,222.50
2014-03-28	2,409	2,446	2,363	2,430	200,600	1,215
2014-03-27	2,410	2,421	2,322	2,410	273,700	1,205
2014-03-26	2,350	2,373	2,308	2,327	200,700	1,163.50
2014-03-25	2,352	2,384	2,312	2,370	199,000	1,185
2014-03-24	2,365	2,380	2,298	2,310	275,100	1,155
2014-03-20	2,380	2,397	2,263	2,265	223,800	1,132.50
2014-03-19	2,403	2,418	2,376	2,386	111,900	1,193
2014-03-18	2,393	2,429	2,378	2,383	177,400	1,191.50
2014-03-17	2,428	2,430	2,351	2,373	260,800	1,186.50
2014-03-14	2,487	2,500	2,435	2,446	236,300	1,223
2014-03-13	2,600	2,614	2,505	2,511	249,100	1,255.50
2014-03-12	2,640	2,640	2,586	2,602	103,300	1,301
2014-03-11	2,641	2,680	2,633	2,665	138,000	1,332.50
2014-03-10	2,565	2,682	2,545	2,658	269,400	1,329
2014-03-07	2,568	2,581	2,531	2,534	114,000	1,267
2014-03-06	2,568	2,618	2,518	2,569	163,200	1,284.50
2014-03-05	2,570	2,580	2,509	2,518	219,400	1,259
2014-03-04	2,533	2,541	2,448	2,486	374,500	1,243
2014-03-03	2,522	2,539	2,487	2,532	117,200	1,266
2014-02-28	2,524	2,558	2,429	2,523	243,200	1,261.50
2014-02-27	2,500	2,553	2,484	2,520	161,100	1,260
2014-02-26	2,391	2,506	2,374	2,488	326,800	1,244
2014-02-25	2,477	2,509	2,458	2,491	103,500	1,245.50
2014-02-24	2,450	2,456	2,387	2,434	131,400	1,217
2014-02-21	2,426	2,491	2,417	2,431	149,300	1,215.50
2014-02-20	2,467	2,479	2,404	2,425	108,700	1,212.50
2014-02-19	2,481	2,500	2,457	2,466	149,700	1,233
2014-02-18	2,412	2,498	2,411	2,481	268,900	1,240.50
2014-02-17	2,315	2,443	2,315	2,391	435,000	1,195.50
2014-02-14	2,446	2,551	2,438	2,492	337,000	1,246
2014-02-13	2,435	2,515	2,413	2,446	570,900	1,223
2014-02-12	2,249	2,352	2,225	2,342	619,600	1,171
2014-02-10	2,182	2,221	2,148	2,219	1,372,200	1,109.50
2014-02-07	2,466	2,533	2,466	2,515	129,100	1,257.50
2014-02-06	2,403	2,482	2,387	2,444	127,600	1,222
2014-02-05	2,431	2,477	2,402	2,435	246,100	1,217.50
2014-02-04	2,400	2,461	2,386	2,390	286,300	1,195
2014-02-03	2,420	2,470	2,411	2,461	158,700	1,230.50
2014-01-31	2,461	2,503	2,427	2,466	336,200	1,233
2014-01-30	2,480	2,484	2,421	2,461	415,700	1,230.50
2014-01-29	2,604	2,630	2,583	2,596	174,600	1,298
2014-01-28	2,535	2,652	2,532	2,604	329,300	1,302
2014-01-27	2,540	2,594	2,531	2,537	338,600	1,268.50
2014-01-24	2,649	2,698	2,630	2,634	289,800	1,317
2014-01-23	2,736	2,744	2,644	2,651	381,900	1,325.50
2014-01-22	2,743	2,837	2,734	2,753	395,000	1,376.50
2014-01-21	2,763	2,785	2,733	2,741	394,500	1,370.50
2014-01-20	2,900	2,910	2,777	2,781	416,300	1,390.50
2014-01-17	2,836	2,962	2,805	2,930	441,100	1,465
2014-01-16	2,808	2,829	2,772	2,786	315,900	1,393
2014-01-15	2,773	2,784	2,675	2,771	412,000	1,385.50
2014-01-14	2,685	2,811	2,622	2,797	451,200	1,398.50
2014-01-10	2,629	2,691	2,612	2,685	261,900	1,342.50
2014-01-09	2,630	2,652	2,585	2,617	181,100	1,308.50
2014-01-08	2,554	2,621	2,546	2,620	317,900	1,310
2014-01-07	2,514	2,585	2,514	2,529	307,600	1,264.50
2014-01-06	2,546	2,550	2,483	2,505	238,100	1,252.50

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 [2014年度]

7740 (株)タムロンの時系列データ [2014年度]