7740 (株)タムロンの時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,281	2,292	2,245	2,247	85,300	1,123.50
2015-12-29	2,239	2,287	2,228	2,284	118,800	1,142
2015-12-28	2,213	2,253	2,200	2,241	108,700	1,120.50
2015-12-25	2,208	2,256	2,208	2,231	87,000	1,115.50
2015-12-24	2,244	2,269	2,216	2,229	84,900	1,114.50
2015-12-22	2,240	2,247	2,235	2,244	53,500	1,122
2015-12-21	2,249	2,249	2,211	2,230	114,500	1,115
2015-12-18	2,270	2,316	2,251	2,252	146,500	1,126
2015-12-17	2,275	2,286	2,255	2,273	140,700	1,136.50
2015-12-16	2,261	2,261	2,225	2,235	186,500	1,117.50
2015-12-15	2,295	2,295	2,238	2,238	84,900	1,119
2015-12-14	2,272	2,293	2,269	2,280	94,600	1,140
2015-12-11	2,300	2,330	2,300	2,318	135,700	1,159
2015-12-10	2,354	2,355	2,332	2,336	106,900	1,168
2015-12-09	2,370	2,413	2,370	2,378	71,100	1,189
2015-12-08	2,403	2,405	2,365	2,392	93,700	1,196
2015-12-07	2,409	2,426	2,382	2,382	103,600	1,191
2015-12-04	2,392	2,406	2,375	2,388	100,200	1,194
2015-12-03	2,393	2,423	2,391	2,420	89,400	1,210
2015-12-02	2,371	2,397	2,368	2,393	123,500	1,196.50
2015-12-01	2,401	2,413	2,376	2,385	142,200	1,192.50
2015-11-30	2,408	2,422	2,383	2,385	169,800	1,192.50
2015-11-27	2,351	2,396	2,350	2,393	111,600	1,196.50
2015-11-26	2,330	2,359	2,329	2,345	92,300	1,172.50
2015-11-25	2,345	2,348	2,311	2,326	56,900	1,163
2015-11-24	2,320	2,330	2,310	2,324	56,100	1,162
2015-11-20	2,340	2,342	2,308	2,312	52,100	1,156
2015-11-19	2,312	2,328	2,300	2,322	141,000	1,161
2015-11-18	2,296	2,298	2,280	2,281	88,500	1,140.50
2015-11-17	2,255	2,284	2,246	2,270	141,700	1,135
2015-11-16	2,241	2,251	2,228	2,231	150,000	1,115.50
2015-11-13	2,260	2,279	2,242	2,258	127,200	1,129
2015-11-12	2,281	2,303	2,274	2,300	117,200	1,150
2015-11-11	2,333	2,334	2,297	2,311	114,800	1,155.50
2015-11-10	2,334	2,340	2,314	2,322	100,400	1,161
2015-11-09	2,314	2,330	2,294	2,330	163,800	1,165
2015-11-06	2,238	2,288	2,229	2,276	219,700	1,138
2015-11-05	2,203	2,233	2,193	2,224	198,500	1,112
2015-11-04	2,220	2,223	2,190	2,203	347,100	1,101.50
2015-11-02	2,187	2,250	2,184	2,198	464,600	1,099
2015-10-30	2,480	2,480	2,383	2,429	122,000	1,214.50
2015-10-29	2,436	2,479	2,425	2,474	72,300	1,237
2015-10-28	2,470	2,471	2,402	2,414	86,000	1,207
2015-10-27	2,446	2,482	2,416	2,466	92,200	1,233
2015-10-26	2,450	2,466	2,428	2,438	52,000	1,219
2015-10-23	2,400	2,420	2,395	2,414	72,100	1,207
2015-10-22	2,377	2,400	2,364	2,379	67,700	1,189.50
2015-10-21	2,326	2,398	2,324	2,395	70,600	1,197.50
2015-10-20	2,345	2,346	2,298	2,309	89,400	1,154.50
2015-10-19	2,364	2,395	2,341	2,371	105,900	1,185.50
2015-10-16	2,294	2,344	2,280	2,342	112,900	1,171
2015-10-15	2,260	2,299	2,250	2,267	168,600	1,133.50
2015-10-14	2,304	2,323	2,282	2,285	135,400	1,142.50
2015-10-13	2,337	2,348	2,300	2,329	147,000	1,164.50
2015-10-09	2,314	2,332	2,297	2,323	125,100	1,161.50
2015-10-08	2,325	2,327	2,276	2,286	80,900	1,143
2015-10-07	2,297	2,338	2,297	2,326	58,800	1,163
2015-10-06	2,296	2,327	2,257	2,305	116,400	1,152.50
2015-10-05	2,273	2,285	2,236	2,250	94,900	1,125
2015-10-02	2,189	2,226	2,161	2,225	73,100	1,112.50
2015-10-01	2,178	2,219	2,137	2,156	230,300	1,078
2015-09-30	2,155	2,208	2,155	2,177	186,700	1,088.50
2015-09-29	2,103	2,137	2,100	2,111	125,400	1,055.50
2015-09-28	2,211	2,235	2,176	2,190	76,700	1,095
2015-09-25	2,190	2,213	2,160	2,211	141,800	1,105.50
2015-09-24	2,304	2,321	2,187	2,190	276,500	1,095
2015-09-18	2,377	2,393	2,353	2,374	81,900	1,187
2015-09-17	2,440	2,446	2,380	2,397	64,000	1,198.50
2015-09-16	2,372	2,415	2,348	2,408	86,000	1,204
2015-09-15	2,323	2,363	2,315	2,318	47,700	1,159
2015-09-14	2,362	2,385	2,303	2,318	51,700	1,159
2015-09-11	2,319	2,368	2,319	2,343	92,600	1,171.50
2015-09-10	2,317	2,386	2,317	2,369	65,800	1,184.50
2015-09-09	2,334	2,370	2,329	2,367	78,000	1,183.50
2015-09-08	2,244	2,306	2,244	2,258	50,000	1,129
2015-09-07	2,214	2,299	2,214	2,258	99,000	1,129
2015-09-04	2,347	2,355	2,214	2,249	189,900	1,124.50
2015-09-03	2,360	2,399	2,320	2,321	128,600	1,160.50
2015-09-02	2,325	2,384	2,290	2,327	87,500	1,163.50
2015-09-01	2,417	2,420	2,369	2,375	139,500	1,187.50
2015-08-31	2,407	2,448	2,386	2,432	153,700	1,216
2015-08-28	2,400	2,448	2,371	2,430	128,900	1,215
2015-08-27	2,429	2,445	2,311	2,359	248,000	1,179.50
2015-08-26	2,370	2,429	2,270	2,294	546,100	1,147
2015-08-25	2,140	2,304	2,110	2,170	226,400	1,085
2015-08-24	2,300	2,328	2,226	2,236	140,600	1,118
2015-08-21	2,400	2,437	2,372	2,384	135,100	1,192
2015-08-20	2,445	2,506	2,420	2,491	109,400	1,245.50
2015-08-19	2,518	2,518	2,435	2,456	91,700	1,228
2015-08-18	2,479	2,520	2,466	2,518	84,200	1,259
2015-08-17	2,423	2,487	2,421	2,480	90,400	1,240
2015-08-14	2,414	2,437	2,260	2,424	234,200	1,212
2015-08-13	2,434	2,464	2,414	2,426	137,200	1,213
2015-08-12	2,501	2,529	2,433	2,434	153,500	1,217
2015-08-11	2,566	2,566	2,496	2,501	179,400	1,250.50
2015-08-10	2,470	2,575	2,465	2,570	333,000	1,285
2015-08-07	2,396	2,472	2,391	2,469	315,800	1,234.50
2015-08-06	2,410	2,410	2,384	2,407	241,800	1,203.50
2015-08-05	2,505	2,514	2,410	2,415	568,600	1,207.50
2015-08-04	2,660	2,757	2,639	2,755	203,400	1,377.50
2015-08-03	2,591	2,650	2,580	2,649	84,700	1,324.50
2015-07-31	2,600	2,625	2,582	2,592	61,600	1,296
2015-07-30	2,612	2,619	2,567	2,585	66,600	1,292.50
2015-07-29	2,600	2,605	2,568	2,593	37,800	1,296.50
2015-07-28	2,549	2,604	2,539	2,600	59,700	1,300
2015-07-27	2,609	2,615	2,552	2,560	62,400	1,280
2015-07-24	2,650	2,650	2,613	2,618	39,600	1,309
2015-07-23	2,618	2,623	2,590	2,622	40,200	1,311
2015-07-22	2,633	2,633	2,598	2,600	54,400	1,300
2015-07-21	2,628	2,633	2,585	2,633	82,900	1,316.50
2015-07-17	2,653	2,658	2,618	2,622	56,500	1,311
2015-07-16	2,669	2,691	2,654	2,678	98,900	1,339
2015-07-15	2,581	2,663	2,581	2,652	165,200	1,326
2015-07-14	2,613	2,614	2,566	2,581	75,900	1,290.50
2015-07-13	2,516	2,574	2,504	2,569	59,200	1,284.50
2015-07-10	2,519	2,544	2,489	2,516	138,700	1,258
2015-07-09	2,450	2,497	2,373	2,476	103,100	1,238
2015-07-08	2,543	2,575	2,507	2,507	152,500	1,253.50
2015-07-07	2,527	2,562	2,492	2,551	202,500	1,275.50
2015-07-06	2,528	2,546	2,505	2,509	170,000	1,254.50
2015-07-03	2,609	2,636	2,593	2,598	125,900	1,299
2015-07-02	2,576	2,627	2,575	2,599	100,200	1,299.50
2015-07-01	2,605	2,628	2,548	2,563	237,600	1,281.50
2015-06-30	2,643	2,673	2,560	2,583	307,600	1,291.50
2015-06-29	2,734	2,791	2,676	2,683	233,500	1,341.50
2015-06-26	2,799	2,829	2,785	2,829	75,500	1,414.50
2015-06-25	2,861	2,861	2,794	2,814	136,900	1,407
2015-06-24	2,862	2,879	2,831	2,873	72,900	1,436.50
2015-06-23	2,855	2,891	2,812	2,862	138,300	1,431
2015-06-22	2,820	2,871	2,795	2,855	87,300	1,427.50
2015-06-19	2,798	2,807	2,773	2,807	92,500	1,403.50
2015-06-18	2,812	2,813	2,775	2,775	66,700	1,387.50
2015-06-17	2,870	2,877	2,822	2,831	117,000	1,415.50
2015-06-16	2,816	2,835	2,801	2,820	83,000	1,410
2015-06-15	2,785	2,823	2,784	2,819	76,700	1,409.50
2015-06-12	2,760	2,787	2,748	2,779	97,100	1,389.50
2015-06-11	2,771	2,795	2,761	2,778	49,700	1,389
2015-06-10	2,799	2,802	2,754	2,759	53,200	1,379.50
2015-06-09	2,824	2,840	2,798	2,799	54,600	1,399.50
2015-06-08	2,889	2,889	2,831	2,845	47,700	1,422.50
2015-06-05	2,885	2,891	2,844	2,864	132,600	1,432
2015-06-04	2,896	2,986	2,896	2,928	115,700	1,464
2015-06-03	2,859	2,903	2,822	2,896	104,800	1,448
2015-06-02	2,842	2,876	2,804	2,859	113,500	1,429.50
2015-06-01	2,862	2,877	2,849	2,873	40,900	1,436.50
2015-05-29	2,851	2,885	2,841	2,842	77,200	1,421
2015-05-28	2,854	2,891	2,841	2,876	64,500	1,438
2015-05-27	2,951	2,992	2,843	2,854	215,600	1,427
2015-05-26	2,930	2,942	2,910	2,910	86,100	1,455
2015-05-25	2,923	2,978	2,910	2,957	62,900	1,478.50
2015-05-22	2,932	2,973	2,900	2,944	104,200	1,472
2015-05-21	2,900	2,990	2,900	2,970	127,200	1,485
2015-05-20	2,932	2,932	2,889	2,930	55,500	1,465
2015-05-19	2,890	2,915	2,868	2,891	56,700	1,445.50
2015-05-18	2,894	2,928	2,880	2,893	37,300	1,446.50
2015-05-15	2,916	2,949	2,880	2,891	72,800	1,445.50
2015-05-14	2,920	2,925	2,887	2,898	75,100	1,449
2015-05-13	2,879	2,944	2,860	2,913	98,700	1,456.50
2015-05-12	2,875	2,881	2,834	2,852	54,600	1,426
2015-05-11	2,830	2,887	2,823	2,875	83,200	1,437.50
2015-05-08	2,835	2,836	2,771	2,794	66,300	1,397
2015-05-07	2,750	2,847	2,680	2,836	194,400	1,418
2015-05-01	2,800	2,850	2,778	2,785	105,200	1,392.50
2015-04-30	2,731	2,862	2,710	2,822	432,400	1,411
2015-04-28	2,580	2,593	2,570	2,581	134,100	1,290.50
2015-04-27	2,576	2,577	2,549	2,569	86,100	1,284.50
2015-04-24	2,562	2,562	2,530	2,547	41,700	1,273.50
2015-04-23	2,553	2,568	2,521	2,538	45,500	1,269
2015-04-22	2,548	2,568	2,544	2,552	31,300	1,276
2015-04-21	2,503	2,532	2,490	2,524	87,200	1,262
2015-04-20	2,547	2,547	2,498	2,524	67,800	1,262
2015-04-17	2,580	2,597	2,543	2,547	115,700	1,273.50
2015-04-16	2,650	2,650	2,563	2,576	137,400	1,288
2015-04-15	2,681	2,712	2,658	2,662	62,100	1,331
2015-04-14	2,706	2,761	2,696	2,711	65,800	1,355.50
2015-04-13	2,675	2,746	2,673	2,740	80,800	1,370
2015-04-10	2,669	2,677	2,638	2,666	50,400	1,333
2015-04-09	2,654	2,665	2,650	2,653	50,500	1,326.50
2015-04-08	2,660	2,676	2,632	2,671	91,800	1,335.50
2015-04-07	2,662	2,662	2,637	2,652	45,000	1,326
2015-04-06	2,612	2,653	2,603	2,642	62,300	1,321
2015-04-03	2,651	2,660	2,644	2,659	80,200	1,329.50
2015-04-02	2,621	2,685	2,614	2,669	156,500	1,334.50
2015-04-01	2,593	2,631	2,566	2,612	93,400	1,306
2015-03-31	2,585	2,610	2,561	2,587	90,400	1,293.50
2015-03-30	2,570	2,573	2,533	2,545	78,500	1,272.50
2015-03-27	2,610	2,622	2,544	2,559	140,300	1,279.50
2015-03-26	2,600	2,608	2,567	2,584	79,000	1,292
2015-03-25	2,600	2,622	2,599	2,604	44,400	1,302
2015-03-24	2,600	2,629	2,585	2,601	70,100	1,300.50
2015-03-23	2,650	2,670	2,608	2,616	94,000	1,308
2015-03-20	2,620	2,680	2,580	2,674	151,700	1,337
2015-03-19	2,598	2,620	2,583	2,607	87,200	1,303.50
2015-03-18	2,570	2,590	2,555	2,590	77,000	1,295
2015-03-17	2,553	2,557	2,520	2,548	76,000	1,274
2015-03-16	2,568	2,585	2,540	2,545	82,900	1,272.50
2015-03-13	2,579	2,598	2,547	2,568	158,000	1,284
2015-03-12	2,620	2,626	2,579	2,584	165,700	1,292
2015-03-11	2,589	2,618	2,585	2,612	92,600	1,306
2015-03-10	2,584	2,640	2,584	2,628	134,600	1,314
2015-03-09	2,573	2,603	2,554	2,599	185,100	1,299.50
2015-03-06	2,452	2,616	2,440	2,611	398,100	1,305.50
2015-03-05	2,416	2,456	2,407	2,453	134,000	1,226.50
2015-03-04	2,384	2,439	2,379	2,435	136,900	1,217.50
2015-03-03	2,410	2,410	2,372	2,379	107,400	1,189.50
2015-03-02	2,370	2,411	2,367	2,405	247,600	1,202.50
2015-02-27	2,355	2,360	2,324	2,358	132,100	1,179
2015-02-26	2,350	2,356	2,320	2,329	60,400	1,164.50
2015-02-25	2,355	2,355	2,330	2,340	66,600	1,170
2015-02-24	2,333	2,355	2,326	2,348	98,200	1,174
2015-02-23	2,315	2,338	2,311	2,326	98,600	1,163
2015-02-20	2,270	2,307	2,250	2,302	100,200	1,151
2015-02-19	2,265	2,327	2,250	2,270	206,900	1,135
2015-02-18	2,209	2,250	2,195	2,244	233,700	1,122
2015-02-17	2,199	2,199	2,158	2,184	151,900	1,092
2015-02-16	2,189	2,202	2,174	2,184	89,000	1,092
2015-02-13	2,201	2,210	2,174	2,179	247,300	1,089.50
2015-02-12	2,350	2,350	2,188	2,206	506,000	1,103
2015-02-10	2,315	2,392	2,296	2,349	106,800	1,174.50
2015-02-09	2,326	2,365	2,277	2,341	107,700	1,170.50
2015-02-06	2,276	2,310	2,255	2,276	94,400	1,138
2015-02-05	2,326	2,326	2,268	2,272	53,400	1,136
2015-02-04	2,310	2,332	2,308	2,327	42,800	1,163.50
2015-02-03	2,311	2,319	2,280	2,284	64,700	1,142
2015-02-02	2,294	2,331	2,264	2,321	68,000	1,160.50
2015-01-30	2,314	2,349	2,281	2,305	85,300	1,152.50
2015-01-29	2,321	2,330	2,301	2,306	50,000	1,153
2015-01-28	2,339	2,347	2,315	2,318	52,200	1,159
2015-01-27	2,335	2,361	2,291	2,340	75,000	1,170
2015-01-26	2,282	2,314	2,276	2,307	80,700	1,153.50
2015-01-23	2,345	2,350	2,297	2,332	47,700	1,166
2015-01-22	2,319	2,324	2,282	2,321	63,000	1,160.50
2015-01-21	2,396	2,400	2,322	2,332	85,400	1,166
2015-01-20	2,376	2,400	2,357	2,394	62,600	1,197
2015-01-19	2,328	2,372	2,321	2,367	40,300	1,183.50
2015-01-16	2,323	2,324	2,289	2,319	63,200	1,159.50
2015-01-15	2,339	2,367	2,318	2,365	51,400	1,182.50
2015-01-14	2,326	2,370	2,308	2,332	113,400	1,166
2015-01-13	2,369	2,381	2,321	2,342	59,900	1,171
2015-01-09	2,339	2,405	2,325	2,398	191,400	1,199
2015-01-08	2,317	2,336	2,301	2,309	59,400	1,154.50
2015-01-07	2,306	2,329	2,304	2,317	61,800	1,158.50
2015-01-06	2,330	2,350	2,320	2,336	91,100	1,168
2015-01-05	2,363	2,370	2,342	2,366	95,600	1,183

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 [2015年度]

7740 (株)タムロンの時系列データ [2015年度]