1. HOME >
  2. 株価時系列 >
  3. 7740 >
  4. 2016年

7740 (株)タムロン の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,9311,9551,9121,94159,7001,941
2016-12-291,9461,9951,9161,958128,9001,958
2016-12-281,9591,9681,9381,96157,3001,961
2016-12-271,9801,9901,9661,97959,3001,979
2016-12-262,0152,0301,9741,98177,8001,981
2016-12-221,9962,0081,9682,008104,1002,008
2016-12-212,0172,0251,9871,99678,1001,996
2016-12-202,0312,0361,9862,00969,7002,009
2016-12-192,0502,0502,0072,02883,9002,028
2016-12-162,0802,0802,0472,06899,2002,068
2016-12-151,9722,0641,9722,058136,4002,058
2016-12-142,0102,0151,9601,972220,1001,972
2016-12-132,0492,0582,0112,02399,0002,023
2016-12-122,0832,0952,0352,06278,7002,062
2016-12-092,0312,0712,0282,068114,9002,068
2016-12-082,0312,0451,9982,02286,1002,022
2016-12-071,9902,0321,9802,031120,0002,031
2016-12-061,9581,9891,9311,981173,1001,981
2016-12-051,9361,9451,9041,93582,8001,935
2016-12-021,9131,9281,9011,92071,1001,920
2016-12-011,9341,9461,9101,91163,1001,911
2016-11-301,9071,9251,9071,91948,6001,919
2016-11-291,9251,9251,8881,90778,6001,907
2016-11-281,9031,9401,8921,935122,1001,935
2016-11-251,8411,8991,8371,896104,7001,896
2016-11-241,8381,8471,8311,83544,4001,835
2016-11-221,8121,8211,7901,81457,0001,814
2016-11-211,8021,8241,7931,80964,1001,809
2016-11-181,7701,8001,7671,79151,8001,791
2016-11-171,7321,7611,7231,75544,3001,755
2016-11-161,7471,7501,7231,73366,2001,733
2016-11-151,7541,7701,7221,72756,1001,727
2016-11-141,6971,7581,6971,75771,4001,757
2016-11-111,7041,7161,6641,68353,9001,683
2016-11-101,6981,6981,6611,69168,3001,691
2016-11-091,6911,6991,5581,58084,4001,580
2016-11-081,6911,7071,6621,67098,0001,670
2016-11-071,6391,6831,6391,67170,6001,671
2016-11-041,6411,6431,6131,624117,1001,624
2016-11-021,6851,6861,6451,664103,9001,664
2016-11-011,7211,7471,6911,709232,3001,709
2016-10-311,8331,8521,8281,84099,5001,840
2016-10-281,8321,8531,8161,847107,4001,847
2016-10-271,7901,8221,7861,81580,9001,815
2016-10-261,7731,7921,7531,78959,0001,789
2016-10-251,7771,7881,7571,76889,0001,768
2016-10-241,7851,8021,7751,78066,5001,780
2016-10-211,7681,8011,7511,78574,1001,785
2016-10-201,7661,7731,7571,76863,6001,768
2016-10-191,7391,7561,7301,75338,4001,753
2016-10-171,7281,7561,7201,74781,9001,747
2016-10-131,7001,7131,6821,69734,6001,697
2016-10-121,6801,7171,6761,69646,3001,696
2016-10-111,7021,7181,6901,70335,2001,703
2016-10-071,7011,7091,6861,70640,5001,706
2016-10-061,7031,7281,6791,68788,8001,687
2016-10-051,6631,6911,6501,68950,1001,689
2016-10-041,6461,6731,6391,65166,5001,651
2016-10-031,6501,6601,6311,63957,5001,639
2016-09-301,6551,6551,6261,62970,6001,629
2016-09-291,6501,6851,6421,67868,6001,678
2016-09-281,6221,6381,6031,63764,8001,637
2016-09-271,6141,6311,5831,63070,8001,630
2016-09-261,6801,6841,5921,635127,0001,635
2016-09-231,6961,7091,6641,69375,4001,693
2016-09-211,6551,7001,6321,69870,4001,698
2016-09-201,6211,6381,5931,63472,0001,634
2016-09-161,6741,6931,6201,646132,7001,646
2016-09-151,6651,6731,6441,66190,4001,661
2016-09-141,6281,6801,6231,677134,8001,677
2016-09-131,6221,6491,6211,64197,1001,641
2016-09-121,5831,6201,5831,61086,8001,610
2016-09-091,6031,6271,5871,61540,1001,615
2016-09-081,6171,6301,6031,61141,4001,611
2016-09-071,6101,6181,5951,61845,1001,618
2016-09-061,6111,6371,6031,63453,6001,634
2016-09-051,5951,6221,5911,61665,1001,616
2016-09-021,6191,6191,5741,58052,0001,580
2016-09-011,5991,6211,5951,62048,1001,620
2016-08-311,5921,6091,5801,59566,2001,595
2016-08-301,5781,5941,5751,58320,4001,583
2016-08-291,5401,5891,5401,58457,0001,584
2016-08-261,5441,5441,5121,51628,9001,516
2016-08-251,5231,5501,5191,54644,4001,546
2016-08-241,5261,5461,5051,51891,9001,518
2016-08-231,5931,5931,5311,53479,3001,534
2016-08-221,6101,6101,5721,60052,6001,600
2016-08-191,5731,6171,5621,61078,9001,610
2016-08-181,5621,5791,5411,56767,2001,567
2016-08-171,5401,5731,5351,57254,9001,572
2016-08-161,5791,5861,5421,54455,4001,544
2016-08-151,5601,5951,5601,58042,0001,580
2016-08-121,5811,5811,5561,57134,8001,571
2016-08-101,5501,5801,5481,57779,8001,577
2016-08-091,5381,5721,5221,547108,4001,547
2016-08-081,5951,5951,5161,522164,8001,522
2016-08-051,4991,5921,4801,580452,2001,580
2016-08-041,4101,5111,4101,50881,6001,508
2016-08-031,4361,4471,4221,43147,8001,431
2016-08-021,4501,4681,4421,45358,1001,453
2016-08-011,4691,4771,4421,46765,6001,467
2016-07-291,5021,5061,4611,499121,8001,499
2016-07-281,4971,5001,4681,492143,8001,492
2016-07-271,4821,5071,4761,49986,0001,499
2016-07-261,5001,5001,4601,475143,2001,475
2016-07-251,4801,5181,4791,516165,6001,516
2016-07-221,4371,4641,4371,46278,9001,462
2016-07-211,4601,4701,4371,46161,4001,461
2016-07-201,4801,4821,4291,431121,4001,431
2016-07-191,4161,4771,4161,473100,4001,473
2016-07-151,4091,4421,3961,418122,0001,418
2016-07-141,4091,4191,3861,39370,4001,393
2016-07-131,4261,4321,4021,40776,0001,407
2016-07-121,3741,4121,3741,39679,9001,396
2016-07-111,2991,3421,2991,33785,4001,337
2016-07-081,2701,2941,2661,27279,2001,272
2016-07-071,2981,3081,2571,269207,9001,269
2016-07-061,3081,3101,2881,305108,3001,305
2016-07-051,3451,3471,3221,33274,0001,332
2016-07-041,3481,3501,3131,34277,4001,342
2016-07-011,3701,3701,3421,34989,5001,349
2016-06-301,3921,3991,3611,36661,0001,366
2016-06-291,3671,3761,3331,35694,3001,356
2016-06-281,3271,3651,3071,350113,5001,350
2016-06-271,3731,3931,3561,382118,2001,382
2016-06-241,4911,5151,3511,371179,3001,371
2016-06-231,4651,4871,4511,48683,0001,486
2016-06-221,5001,5001,4541,459125,1001,459
2016-06-211,4881,5141,4671,510107,8001,510
2016-06-201,4941,5141,4881,502104,3001,502
2016-06-171,4681,4901,4631,467118,6001,467
2016-06-161,5121,5121,4461,449139,1001,449
2016-06-151,4811,5461,4811,527111,9001,527
2016-06-141,5001,5001,4721,482134,9001,482
2016-06-131,5701,5801,5021,502180,3001,502
2016-06-101,5951,6321,5851,619141,9001,619
2016-06-091,5751,6111,5751,58492,5001,584
2016-06-081,5801,5881,5611,58860,0001,588
2016-06-071,5501,5851,5481,57676,3001,576
2016-06-061,5251,5561,5061,554111,7001,554
2016-06-031,5481,5711,5381,55040,0001,550
2016-06-021,5911,5911,5551,556101,4001,556
2016-06-011,6191,6271,6011,61183,2001,611
2016-05-311,5881,6221,5811,622173,0001,622
2016-05-301,5681,5911,5621,58878,4001,588
2016-05-271,5491,5731,5481,56085,1001,560
2016-05-261,5391,5531,5221,547109,6001,547
2016-05-251,5201,5301,5081,520176,3001,520
2016-05-241,5571,5631,5051,507189,1001,507
2016-05-231,5391,5771,5221,577122,5001,577
2016-05-201,5351,5531,5151,546221,1001,546
2016-05-191,5351,5471,5031,515391,6001,515
2016-05-181,5651,5801,5381,569117,6001,569
2016-05-171,5681,5841,5421,57795,2001,577
2016-05-161,5771,5891,5641,56851,2001,568
2016-05-131,6071,6121,5641,565106,6001,565
2016-05-121,5631,6061,5561,602105,5001,602
2016-05-111,5841,6021,5721,58987,7001,589
2016-05-101,5751,5801,5381,572139,5001,572
2016-05-091,5581,5741,5541,55975,4001,559
2016-05-061,5581,5781,5311,560210,2001,560
2016-05-021,6001,6001,5361,551457,9001,551
2016-04-281,8321,8661,7721,777171,3001,777
2016-04-271,8551,8681,8181,839115,8001,839
2016-04-261,8661,8821,8341,84462,8001,844
2016-04-251,8901,8991,8531,86580,1001,865
2016-04-221,8741,8891,8501,887117,0001,887
2016-04-211,8501,8671,8401,86473,2001,864
2016-04-201,8591,8721,8231,83286,0001,832
2016-04-191,8161,8561,8131,848108,6001,848
2016-04-181,7291,7711,7291,76362,8001,763
2016-04-151,8101,8141,7731,78698,1001,786
2016-04-141,7661,8251,7661,817128,1001,817
2016-04-131,7051,7441,6921,74280,6001,742
2016-04-121,6471,6971,6471,68067,9001,680
2016-04-111,6761,6761,6351,65254,0001,652
2016-04-081,6481,7091,6221,69262,3001,692
2016-04-071,6821,6921,6441,64994,1001,649
2016-04-061,6671,6881,6611,68573,4001,685
2016-04-051,7211,7251,6751,67850,5001,678
2016-04-041,7451,7731,7071,723128,4001,723
2016-04-011,8311,8361,7471,752143,4001,752
2016-03-311,8871,9031,8451,84576,2001,845
2016-03-301,8841,8961,8701,884103,8001,884
2016-03-291,8651,9011,8601,89973,2001,899
2016-03-281,8581,8731,8411,87345,5001,873
2016-03-251,8711,8711,8381,84938,2001,849
2016-03-241,8601,8661,8121,845125,2001,845
2016-03-231,9271,9271,8521,866117,8001,866
2016-03-221,8941,9241,8831,924107,0001,924
2016-03-181,8511,8801,8401,873148,2001,873
2016-03-171,8631,8941,8181,84196,4001,841
2016-03-161,8351,8781,8351,86089,1001,860
2016-03-151,8651,8791,8401,850117,8001,850
2016-03-141,8231,8791,8181,879115,4001,879
2016-03-111,7801,8111,7681,803203,8001,803
2016-03-101,8271,8351,7921,797131,2001,797
2016-03-091,8081,8241,7801,81694,2001,816
2016-03-081,8681,8791,8001,813229,7001,813
2016-03-071,8511,8771,8451,868144,7001,868
2016-03-041,7981,8661,7921,855182,0001,855
2016-03-031,7471,7981,7471,798109,5001,798
2016-03-021,7171,7621,7141,754233,7001,754
2016-03-011,7351,7451,6671,688223,6001,688
2016-02-291,7531,7881,7501,750159,1001,750
2016-02-261,6961,7331,6961,725121,1001,725
2016-02-251,6501,6961,6381,689238,6001,689
2016-02-241,6951,6991,6231,636263,9001,636
2016-02-231,7281,7681,7061,735195,7001,735
2016-02-221,7061,7341,6851,718146,9001,718
2016-02-191,7321,7381,6951,71885,0001,718
2016-02-181,7211,7831,7141,759262,6001,759
2016-02-171,7061,7351,6671,692280,8001,692
2016-02-161,6481,7021,6381,685218,0001,685
2016-02-151,5901,6601,5861,648190,1001,648
2016-02-121,5841,6211,5301,534284,7001,534
2016-02-101,6921,6981,5771,608291,8001,608
2016-02-091,7461,7521,6861,695214,3001,695
2016-02-081,7641,8011,7461,789156,9001,789
2016-02-051,7311,7911,7311,782236,7001,782
2016-02-041,7061,7651,7061,745189,1001,745
2016-02-031,7461,7501,7111,725136,7001,725
2016-02-021,7641,8201,7641,794250,5001,794
2016-02-011,7381,7941,7311,785230,5001,785
2016-01-291,6691,7151,6551,704433,3001,704
2016-01-281,6761,6861,6511,669264,1001,669
2016-01-271,6951,7061,6651,701430,8001,701
2016-01-261,6981,6981,6531,662381,6001,662
2016-01-251,7381,7381,6861,699572,8001,699
2016-01-221,8301,8341,6901,7411,042,0001,741
2016-01-211,9031,9591,8701,870216,8001,870
2016-01-201,9591,9981,9361,940183,1001,940
2016-01-191,9672,0051,9371,951187,2001,951
2016-01-181,9501,9791,9271,97498,8001,974
2016-01-152,0192,0301,9831,989108,8001,989
2016-01-142,0082,0141,9702,008192,8002,008
2016-01-132,0302,0712,0162,063181,6002,063
2016-01-122,0642,0892,0002,002216,6002,002
2016-01-082,1102,1172,0702,075290,2002,075
2016-01-072,1452,1612,1162,133163,6002,133
2016-01-062,1892,2062,1312,142121,2002,142
2016-01-052,1612,2102,1612,205149,0002,205
2016-01-042,2352,2352,1692,178182,9002,178

分割・併合履歴 ： [2005-06-27]1株→2株