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
2016-12-30	1,931	1,955	1,912	1,941	59,700	970.50
2016-12-29	1,946	1,995	1,916	1,958	128,900	979
2016-12-28	1,959	1,968	1,938	1,961	57,300	980.50
2016-12-27	1,980	1,990	1,966	1,979	59,300	989.50
2016-12-26	2,015	2,030	1,974	1,981	77,800	990.50
2016-12-22	1,996	2,008	1,968	2,008	104,100	1,004
2016-12-21	2,017	2,025	1,987	1,996	78,100	998
2016-12-20	2,031	2,036	1,986	2,009	69,700	1,004.50
2016-12-19	2,050	2,050	2,007	2,028	83,900	1,014
2016-12-16	2,080	2,080	2,047	2,068	99,200	1,034
2016-12-15	1,972	2,064	1,972	2,058	136,400	1,029
2016-12-14	2,010	2,015	1,960	1,972	220,100	986
2016-12-13	2,049	2,058	2,011	2,023	99,000	1,011.50
2016-12-12	2,083	2,095	2,035	2,062	78,700	1,031
2016-12-09	2,031	2,071	2,028	2,068	114,900	1,034
2016-12-08	2,031	2,045	1,998	2,022	86,100	1,011
2016-12-07	1,990	2,032	1,980	2,031	120,000	1,015.50
2016-12-06	1,958	1,989	1,931	1,981	173,100	990.50
2016-12-05	1,936	1,945	1,904	1,935	82,800	967.50
2016-12-02	1,913	1,928	1,901	1,920	71,100	960
2016-12-01	1,934	1,946	1,910	1,911	63,100	955.50
2016-11-30	1,907	1,925	1,907	1,919	48,600	959.50
2016-11-29	1,925	1,925	1,888	1,907	78,600	953.50
2016-11-28	1,903	1,940	1,892	1,935	122,100	967.50
2016-11-25	1,841	1,899	1,837	1,896	104,700	948
2016-11-24	1,838	1,847	1,831	1,835	44,400	917.50
2016-11-22	1,812	1,821	1,790	1,814	57,000	907
2016-11-21	1,802	1,824	1,793	1,809	64,100	904.50
2016-11-18	1,770	1,800	1,767	1,791	51,800	895.50
2016-11-17	1,732	1,761	1,723	1,755	44,300	877.50
2016-11-16	1,747	1,750	1,723	1,733	66,200	866.50
2016-11-15	1,754	1,770	1,722	1,727	56,100	863.50
2016-11-14	1,697	1,758	1,697	1,757	71,400	878.50
2016-11-11	1,704	1,716	1,664	1,683	53,900	841.50
2016-11-10	1,698	1,698	1,661	1,691	68,300	845.50
2016-11-09	1,691	1,699	1,558	1,580	84,400	790
2016-11-08	1,691	1,707	1,662	1,670	98,000	835
2016-11-07	1,639	1,683	1,639	1,671	70,600	835.50
2016-11-04	1,641	1,643	1,613	1,624	117,100	812
2016-11-02	1,685	1,686	1,645	1,664	103,900	832
2016-11-01	1,721	1,747	1,691	1,709	232,300	854.50
2016-10-31	1,833	1,852	1,828	1,840	99,500	920
2016-10-28	1,832	1,853	1,816	1,847	107,400	923.50
2016-10-27	1,790	1,822	1,786	1,815	80,900	907.50
2016-10-26	1,773	1,792	1,753	1,789	59,000	894.50
2016-10-25	1,777	1,788	1,757	1,768	89,000	884
2016-10-24	1,785	1,802	1,775	1,780	66,500	890
2016-10-21	1,768	1,801	1,751	1,785	74,100	892.50
2016-10-20	1,766	1,773	1,757	1,768	63,600	884
2016-10-19	1,739	1,756	1,730	1,753	38,400	876.50
2016-10-17	1,728	1,756	1,720	1,747	81,900	873.50
2016-10-13	1,700	1,713	1,682	1,697	34,600	848.50
2016-10-12	1,680	1,717	1,676	1,696	46,300	848
2016-10-11	1,702	1,718	1,690	1,703	35,200	851.50
2016-10-07	1,701	1,709	1,686	1,706	40,500	853
2016-10-06	1,703	1,728	1,679	1,687	88,800	843.50
2016-10-05	1,663	1,691	1,650	1,689	50,100	844.50
2016-10-04	1,646	1,673	1,639	1,651	66,500	825.50
2016-10-03	1,650	1,660	1,631	1,639	57,500	819.50
2016-09-30	1,655	1,655	1,626	1,629	70,600	814.50
2016-09-29	1,650	1,685	1,642	1,678	68,600	839
2016-09-28	1,622	1,638	1,603	1,637	64,800	818.50
2016-09-27	1,614	1,631	1,583	1,630	70,800	815
2016-09-26	1,680	1,684	1,592	1,635	127,000	817.50
2016-09-23	1,696	1,709	1,664	1,693	75,400	846.50
2016-09-21	1,655	1,700	1,632	1,698	70,400	849
2016-09-20	1,621	1,638	1,593	1,634	72,000	817
2016-09-16	1,674	1,693	1,620	1,646	132,700	823
2016-09-15	1,665	1,673	1,644	1,661	90,400	830.50
2016-09-14	1,628	1,680	1,623	1,677	134,800	838.50
2016-09-13	1,622	1,649	1,621	1,641	97,100	820.50
2016-09-12	1,583	1,620	1,583	1,610	86,800	805
2016-09-09	1,603	1,627	1,587	1,615	40,100	807.50
2016-09-08	1,617	1,630	1,603	1,611	41,400	805.50
2016-09-07	1,610	1,618	1,595	1,618	45,100	809
2016-09-06	1,611	1,637	1,603	1,634	53,600	817
2016-09-05	1,595	1,622	1,591	1,616	65,100	808
2016-09-02	1,619	1,619	1,574	1,580	52,000	790
2016-09-01	1,599	1,621	1,595	1,620	48,100	810
2016-08-31	1,592	1,609	1,580	1,595	66,200	797.50
2016-08-30	1,578	1,594	1,575	1,583	20,400	791.50
2016-08-29	1,540	1,589	1,540	1,584	57,000	792
2016-08-26	1,544	1,544	1,512	1,516	28,900	758
2016-08-25	1,523	1,550	1,519	1,546	44,400	773
2016-08-24	1,526	1,546	1,505	1,518	91,900	759
2016-08-23	1,593	1,593	1,531	1,534	79,300	767
2016-08-22	1,610	1,610	1,572	1,600	52,600	800
2016-08-19	1,573	1,617	1,562	1,610	78,900	805
2016-08-18	1,562	1,579	1,541	1,567	67,200	783.50
2016-08-17	1,540	1,573	1,535	1,572	54,900	786
2016-08-16	1,579	1,586	1,542	1,544	55,400	772
2016-08-15	1,560	1,595	1,560	1,580	42,000	790
2016-08-12	1,581	1,581	1,556	1,571	34,800	785.50
2016-08-10	1,550	1,580	1,548	1,577	79,800	788.50
2016-08-09	1,538	1,572	1,522	1,547	108,400	773.50
2016-08-08	1,595	1,595	1,516	1,522	164,800	761
2016-08-05	1,499	1,592	1,480	1,580	452,200	790
2016-08-04	1,410	1,511	1,410	1,508	81,600	754
2016-08-03	1,436	1,447	1,422	1,431	47,800	715.50
2016-08-02	1,450	1,468	1,442	1,453	58,100	726.50
2016-08-01	1,469	1,477	1,442	1,467	65,600	733.50
2016-07-29	1,502	1,506	1,461	1,499	121,800	749.50
2016-07-28	1,497	1,500	1,468	1,492	143,800	746
2016-07-27	1,482	1,507	1,476	1,499	86,000	749.50
2016-07-26	1,500	1,500	1,460	1,475	143,200	737.50
2016-07-25	1,480	1,518	1,479	1,516	165,600	758
2016-07-22	1,437	1,464	1,437	1,462	78,900	731
2016-07-21	1,460	1,470	1,437	1,461	61,400	730.50
2016-07-20	1,480	1,482	1,429	1,431	121,400	715.50
2016-07-19	1,416	1,477	1,416	1,473	100,400	736.50
2016-07-15	1,409	1,442	1,396	1,418	122,000	709
2016-07-14	1,409	1,419	1,386	1,393	70,400	696.50
2016-07-13	1,426	1,432	1,402	1,407	76,000	703.50
2016-07-12	1,374	1,412	1,374	1,396	79,900	698
2016-07-11	1,299	1,342	1,299	1,337	85,400	668.50
2016-07-08	1,270	1,294	1,266	1,272	79,200	636
2016-07-07	1,298	1,308	1,257	1,269	207,900	634.50
2016-07-06	1,308	1,310	1,288	1,305	108,300	652.50
2016-07-05	1,345	1,347	1,322	1,332	74,000	666
2016-07-04	1,348	1,350	1,313	1,342	77,400	671
2016-07-01	1,370	1,370	1,342	1,349	89,500	674.50
2016-06-30	1,392	1,399	1,361	1,366	61,000	683
2016-06-29	1,367	1,376	1,333	1,356	94,300	678
2016-06-28	1,327	1,365	1,307	1,350	113,500	675
2016-06-27	1,373	1,393	1,356	1,382	118,200	691
2016-06-24	1,491	1,515	1,351	1,371	179,300	685.50
2016-06-23	1,465	1,487	1,451	1,486	83,000	743
2016-06-22	1,500	1,500	1,454	1,459	125,100	729.50
2016-06-21	1,488	1,514	1,467	1,510	107,800	755
2016-06-20	1,494	1,514	1,488	1,502	104,300	751
2016-06-17	1,468	1,490	1,463	1,467	118,600	733.50
2016-06-16	1,512	1,512	1,446	1,449	139,100	724.50
2016-06-15	1,481	1,546	1,481	1,527	111,900	763.50
2016-06-14	1,500	1,500	1,472	1,482	134,900	741
2016-06-13	1,570	1,580	1,502	1,502	180,300	751
2016-06-10	1,595	1,632	1,585	1,619	141,900	809.50
2016-06-09	1,575	1,611	1,575	1,584	92,500	792
2016-06-08	1,580	1,588	1,561	1,588	60,000	794
2016-06-07	1,550	1,585	1,548	1,576	76,300	788
2016-06-06	1,525	1,556	1,506	1,554	111,700	777
2016-06-03	1,548	1,571	1,538	1,550	40,000	775
2016-06-02	1,591	1,591	1,555	1,556	101,400	778
2016-06-01	1,619	1,627	1,601	1,611	83,200	805.50
2016-05-31	1,588	1,622	1,581	1,622	173,000	811
2016-05-30	1,568	1,591	1,562	1,588	78,400	794
2016-05-27	1,549	1,573	1,548	1,560	85,100	780
2016-05-26	1,539	1,553	1,522	1,547	109,600	773.50
2016-05-25	1,520	1,530	1,508	1,520	176,300	760
2016-05-24	1,557	1,563	1,505	1,507	189,100	753.50
2016-05-23	1,539	1,577	1,522	1,577	122,500	788.50
2016-05-20	1,535	1,553	1,515	1,546	221,100	773
2016-05-19	1,535	1,547	1,503	1,515	391,600	757.50
2016-05-18	1,565	1,580	1,538	1,569	117,600	784.50
2016-05-17	1,568	1,584	1,542	1,577	95,200	788.50
2016-05-16	1,577	1,589	1,564	1,568	51,200	784
2016-05-13	1,607	1,612	1,564	1,565	106,600	782.50
2016-05-12	1,563	1,606	1,556	1,602	105,500	801
2016-05-11	1,584	1,602	1,572	1,589	87,700	794.50
2016-05-10	1,575	1,580	1,538	1,572	139,500	786
2016-05-09	1,558	1,574	1,554	1,559	75,400	779.50
2016-05-06	1,558	1,578	1,531	1,560	210,200	780
2016-05-02	1,600	1,600	1,536	1,551	457,900	775.50
2016-04-28	1,832	1,866	1,772	1,777	171,300	888.50
2016-04-27	1,855	1,868	1,818	1,839	115,800	919.50
2016-04-26	1,866	1,882	1,834	1,844	62,800	922
2016-04-25	1,890	1,899	1,853	1,865	80,100	932.50
2016-04-22	1,874	1,889	1,850	1,887	117,000	943.50
2016-04-21	1,850	1,867	1,840	1,864	73,200	932
2016-04-20	1,859	1,872	1,823	1,832	86,000	916
2016-04-19	1,816	1,856	1,813	1,848	108,600	924
2016-04-18	1,729	1,771	1,729	1,763	62,800	881.50
2016-04-15	1,810	1,814	1,773	1,786	98,100	893
2016-04-14	1,766	1,825	1,766	1,817	128,100	908.50
2016-04-13	1,705	1,744	1,692	1,742	80,600	871
2016-04-12	1,647	1,697	1,647	1,680	67,900	840
2016-04-11	1,676	1,676	1,635	1,652	54,000	826
2016-04-08	1,648	1,709	1,622	1,692	62,300	846
2016-04-07	1,682	1,692	1,644	1,649	94,100	824.50
2016-04-06	1,667	1,688	1,661	1,685	73,400	842.50
2016-04-05	1,721	1,725	1,675	1,678	50,500	839
2016-04-04	1,745	1,773	1,707	1,723	128,400	861.50
2016-04-01	1,831	1,836	1,747	1,752	143,400	876
2016-03-31	1,887	1,903	1,845	1,845	76,200	922.50
2016-03-30	1,884	1,896	1,870	1,884	103,800	942
2016-03-29	1,865	1,901	1,860	1,899	73,200	949.50
2016-03-28	1,858	1,873	1,841	1,873	45,500	936.50
2016-03-25	1,871	1,871	1,838	1,849	38,200	924.50
2016-03-24	1,860	1,866	1,812	1,845	125,200	922.50
2016-03-23	1,927	1,927	1,852	1,866	117,800	933
2016-03-22	1,894	1,924	1,883	1,924	107,000	962
2016-03-18	1,851	1,880	1,840	1,873	148,200	936.50
2016-03-17	1,863	1,894	1,818	1,841	96,400	920.50
2016-03-16	1,835	1,878	1,835	1,860	89,100	930
2016-03-15	1,865	1,879	1,840	1,850	117,800	925
2016-03-14	1,823	1,879	1,818	1,879	115,400	939.50
2016-03-11	1,780	1,811	1,768	1,803	203,800	901.50
2016-03-10	1,827	1,835	1,792	1,797	131,200	898.50
2016-03-09	1,808	1,824	1,780	1,816	94,200	908
2016-03-08	1,868	1,879	1,800	1,813	229,700	906.50
2016-03-07	1,851	1,877	1,845	1,868	144,700	934
2016-03-04	1,798	1,866	1,792	1,855	182,000	927.50
2016-03-03	1,747	1,798	1,747	1,798	109,500	899
2016-03-02	1,717	1,762	1,714	1,754	233,700	877
2016-03-01	1,735	1,745	1,667	1,688	223,600	844
2016-02-29	1,753	1,788	1,750	1,750	159,100	875
2016-02-26	1,696	1,733	1,696	1,725	121,100	862.50
2016-02-25	1,650	1,696	1,638	1,689	238,600	844.50
2016-02-24	1,695	1,699	1,623	1,636	263,900	818
2016-02-23	1,728	1,768	1,706	1,735	195,700	867.50
2016-02-22	1,706	1,734	1,685	1,718	146,900	859
2016-02-19	1,732	1,738	1,695	1,718	85,000	859
2016-02-18	1,721	1,783	1,714	1,759	262,600	879.50
2016-02-17	1,706	1,735	1,667	1,692	280,800	846
2016-02-16	1,648	1,702	1,638	1,685	218,000	842.50
2016-02-15	1,590	1,660	1,586	1,648	190,100	824
2016-02-12	1,584	1,621	1,530	1,534	284,700	767
2016-02-10	1,692	1,698	1,577	1,608	291,800	804
2016-02-09	1,746	1,752	1,686	1,695	214,300	847.50
2016-02-08	1,764	1,801	1,746	1,789	156,900	894.50
2016-02-05	1,731	1,791	1,731	1,782	236,700	891
2016-02-04	1,706	1,765	1,706	1,745	189,100	872.50
2016-02-03	1,746	1,750	1,711	1,725	136,700	862.50
2016-02-02	1,764	1,820	1,764	1,794	250,500	897
2016-02-01	1,738	1,794	1,731	1,785	230,500	892.50
2016-01-29	1,669	1,715	1,655	1,704	433,300	852
2016-01-28	1,676	1,686	1,651	1,669	264,100	834.50
2016-01-27	1,695	1,706	1,665	1,701	430,800	850.50
2016-01-26	1,698	1,698	1,653	1,662	381,600	831
2016-01-25	1,738	1,738	1,686	1,699	572,800	849.50
2016-01-22	1,830	1,834	1,690	1,741	1,042,000	870.50
2016-01-21	1,903	1,959	1,870	1,870	216,800	935
2016-01-20	1,959	1,998	1,936	1,940	183,100	970
2016-01-19	1,967	2,005	1,937	1,951	187,200	975.50
2016-01-18	1,950	1,979	1,927	1,974	98,800	987
2016-01-15	2,019	2,030	1,983	1,989	108,800	994.50
2016-01-14	2,008	2,014	1,970	2,008	192,800	1,004
2016-01-13	2,030	2,071	2,016	2,063	181,600	1,031.50
2016-01-12	2,064	2,089	2,000	2,002	216,600	1,001
2016-01-08	2,110	2,117	2,070	2,075	290,200	1,037.50
2016-01-07	2,145	2,161	2,116	2,133	163,600	1,066.50
2016-01-06	2,189	2,206	2,131	2,142	121,200	1,071
2016-01-05	2,161	2,210	2,161	2,205	149,000	1,102.50
2016-01-04	2,235	2,235	2,169	2,178	182,900	1,089

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 [2016年度]

7740 (株)タムロンの時系列データ [2016年度]