7740 (株)タムロンの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,459	2,459	2,417	2,422	36,500	1,211
2017-12-28	2,473	2,478	2,440	2,450	50,500	1,225
2017-12-27	2,469	2,488	2,451	2,473	21,700	1,236.50
2017-12-26	2,500	2,525	2,450	2,495	94,100	1,247.50
2017-12-25	2,485	2,504	2,447	2,503	74,500	1,251.50
2017-12-22	2,480	2,494	2,467	2,481	53,700	1,240.50
2017-12-21	2,453	2,480	2,440	2,480	78,900	1,240
2017-12-20	2,446	2,458	2,434	2,455	28,300	1,227.50
2017-12-19	2,440	2,448	2,417	2,434	55,300	1,217
2017-12-18	2,447	2,460	2,437	2,439	40,400	1,219.50
2017-12-15	2,440	2,443	2,404	2,424	78,900	1,212
2017-12-14	2,445	2,466	2,425	2,446	46,900	1,223
2017-12-13	2,480	2,499	2,434	2,443	48,200	1,221.50
2017-12-12	2,480	2,502	2,465	2,475	47,700	1,237.50
2017-12-11	2,445	2,473	2,432	2,473	44,400	1,236.50
2017-12-08	2,415	2,453	2,415	2,448	55,000	1,224
2017-12-07	2,402	2,448	2,402	2,445	60,100	1,222.50
2017-12-06	2,421	2,427	2,387	2,402	71,400	1,201
2017-12-05	2,443	2,463	2,430	2,437	49,000	1,218.50
2017-12-04	2,445	2,477	2,439	2,456	71,700	1,228
2017-12-01	2,450	2,471	2,428	2,432	73,000	1,216
2017-11-30	2,488	2,497	2,433	2,433	140,600	1,216.50
2017-11-29	2,554	2,554	2,472	2,479	99,200	1,239.50
2017-11-28	2,571	2,575	2,515	2,521	68,000	1,260.50
2017-11-27	2,560	2,591	2,542	2,575	78,800	1,287.50
2017-11-24	2,571	2,571	2,513	2,532	86,700	1,266
2017-11-22	2,567	2,618	2,544	2,584	172,000	1,292
2017-11-21	2,418	2,536	2,418	2,519	208,000	1,259.50
2017-11-20	2,382	2,414	2,378	2,403	111,600	1,201.50
2017-11-17	2,403	2,410	2,366	2,407	147,400	1,203.50
2017-11-16	2,382	2,422	2,382	2,411	64,700	1,205.50
2017-11-15	2,480	2,480	2,407	2,415	87,700	1,207.50
2017-11-13	2,510	2,518	2,488	2,493	41,400	1,246.50
2017-11-10	2,447	2,506	2,447	2,495	99,800	1,247.50
2017-11-09	2,490	2,524	2,446	2,481	94,700	1,240.50
2017-11-08	2,431	2,471	2,430	2,466	66,800	1,233
2017-11-07	2,399	2,461	2,382	2,451	138,200	1,225.50
2017-11-06	2,489	2,531	2,436	2,448	104,700	1,224
2017-11-02	2,465	2,508	2,457	2,477	105,800	1,238.50
2017-11-01	2,398	2,556	2,382	2,508	247,700	1,254
2017-10-31	2,360	2,373	2,336	2,357	90,200	1,178.50
2017-10-30	2,324	2,356	2,319	2,334	100,300	1,167
2017-10-27	2,320	2,333	2,276	2,314	67,100	1,157
2017-10-26	2,253	2,307	2,253	2,299	89,200	1,149.50
2017-10-25	2,284	2,297	2,252	2,254	55,700	1,127
2017-10-24	2,272	2,280	2,262	2,277	51,200	1,138.50
2017-10-23	2,293	2,305	2,268	2,277	99,400	1,138.50
2017-10-20	2,276	2,283	2,242	2,275	78,000	1,137.50
2017-10-19	2,218	2,303	2,217	2,274	185,700	1,137
2017-10-18	2,232	2,238	2,186	2,200	65,000	1,100
2017-10-17	2,145	2,220	2,145	2,217	179,000	1,108.50
2017-10-16	2,150	2,153	2,141	2,143	29,900	1,071.50
2017-10-13	2,164	2,166	2,133	2,145	47,200	1,072.50
2017-10-12	2,146	2,178	2,145	2,166	77,800	1,083
2017-10-11	2,110	2,145	2,110	2,142	56,800	1,071
2017-10-10	2,107	2,111	2,090	2,106	35,600	1,053
2017-10-06	2,113	2,126	2,102	2,107	34,200	1,053.50
2017-10-05	2,147	2,147	2,107	2,113	42,100	1,056.50
2017-10-04	2,123	2,150	2,123	2,136	33,000	1,068
2017-10-03	2,164	2,164	2,127	2,132	62,400	1,066
2017-10-02	2,161	2,166	2,145	2,157	41,200	1,078.50
2017-09-29	2,159	2,179	2,147	2,173	58,500	1,086.50
2017-09-28	2,160	2,167	2,137	2,165	52,700	1,082.50
2017-09-27	2,114	2,160	2,103	2,149	48,900	1,074.50
2017-09-26	2,105	2,119	2,090	2,114	51,700	1,057
2017-09-25	2,128	2,128	2,100	2,111	37,000	1,055.50
2017-09-22	2,129	2,137	2,102	2,113	49,200	1,056.50
2017-09-21	2,134	2,148	2,134	2,141	33,900	1,070.50
2017-09-20	2,126	2,154	2,118	2,144	54,500	1,072
2017-09-19	2,109	2,134	2,100	2,131	56,800	1,065.50
2017-09-15	2,085	2,096	2,081	2,090	50,600	1,045
2017-09-14	2,086	2,105	2,085	2,092	47,600	1,046
2017-09-13	2,084	2,103	2,084	2,093	43,900	1,046.50
2017-09-12	2,099	2,100	2,070	2,083	63,100	1,041.50
2017-09-11	2,059	2,087	2,049	2,077	65,100	1,038.50
2017-09-08	2,060	2,060	2,023	2,032	85,800	1,016
2017-09-07	2,032	2,057	2,030	2,051	88,900	1,025.50
2017-09-06	2,004	2,033	1,982	2,027	104,100	1,013.50
2017-09-05	1,964	2,026	1,960	2,023	226,200	1,011.50
2017-09-04	1,980	1,986	1,944	1,951	53,200	975.50
2017-09-01	1,980	1,985	1,964	1,973	58,700	986.50
2017-08-31	1,979	1,980	1,963	1,969	79,400	984.50
2017-08-30	1,950	1,964	1,948	1,959	39,800	979.50
2017-08-29	1,950	1,950	1,933	1,943	35,100	971.50
2017-08-28	1,955	1,967	1,936	1,952	46,600	976
2017-08-25	1,975	1,975	1,952	1,955	33,300	977.50
2017-08-24	1,965	1,975	1,957	1,957	42,100	978.50
2017-08-23	1,984	1,991	1,967	1,972	43,800	986
2017-08-22	1,982	1,993	1,979	1,984	48,100	992
2017-08-21	2,000	2,007	1,989	1,994	39,300	997
2017-08-18	2,022	2,029	1,990	1,996	75,700	998
2017-08-17	2,042	2,049	2,033	2,045	64,400	1,022.50
2017-08-16	2,066	2,078	2,033	2,040	117,800	1,020
2017-08-15	2,082	2,100	2,069	2,070	77,700	1,035
2017-08-14	2,117	2,125	2,070	2,070	109,400	1,035
2017-08-10	2,142	2,176	2,142	2,167	151,300	1,083.50
2017-08-09	2,139	2,163	2,117	2,142	131,600	1,071
2017-08-08	2,132	2,153	2,114	2,145	112,600	1,072.50
2017-08-07	2,130	2,177	2,114	2,129	305,800	1,064.50
2017-08-04	2,068	2,105	2,066	2,104	92,800	1,052
2017-08-03	2,086	2,105	2,068	2,083	78,500	1,041.50
2017-08-02	2,060	2,105	2,057	2,100	70,100	1,050
2017-08-01	2,068	2,072	2,043	2,048	66,000	1,024
2017-07-31	2,089	2,105	2,053	2,070	102,900	1,035
2017-07-28	2,078	2,105	2,073	2,105	245,300	1,052.50
2017-07-27	2,065	2,090	2,065	2,080	89,800	1,040
2017-07-26	2,075	2,080	2,053	2,065	57,600	1,032.50
2017-07-25	2,071	2,082	2,059	2,063	45,300	1,031.50
2017-07-24	2,067	2,082	2,048	2,068	105,000	1,034
2017-07-21	2,071	2,082	2,060	2,067	60,000	1,033.50
2017-07-20	2,064	2,090	2,064	2,087	82,700	1,043.50
2017-07-19	2,054	2,066	2,035	2,058	71,000	1,029
2017-07-18	2,017	2,053	2,016	2,053	121,300	1,026.50
2017-07-14	2,008	2,026	2,003	2,017	54,000	1,008.50
2017-07-13	2,025	2,025	1,993	2,016	70,600	1,008
2017-07-12	1,992	2,024	1,990	2,023	121,000	1,011.50
2017-07-11	1,987	1,999	1,978	1,997	56,300	998.50
2017-07-10	1,979	2,003	1,976	1,986	89,800	993
2017-07-07	1,963	1,986	1,953	1,974	102,200	987
2017-07-06	1,960	1,995	1,949	1,975	92,200	987.50
2017-07-05	1,935	1,960	1,935	1,960	66,900	980
2017-07-04	1,971	1,979	1,936	1,941	58,700	970.50
2017-07-03	1,970	1,976	1,946	1,967	99,700	983.50
2017-06-30	1,932	1,944	1,924	1,943	75,300	971.50
2017-06-29	1,960	1,974	1,944	1,950	120,100	975
2017-06-28	1,970	1,970	1,942	1,953	111,800	976.50
2017-06-27	1,950	1,982	1,948	1,982	89,200	991
2017-06-26	1,941	1,950	1,936	1,938	87,300	969
2017-06-23	1,949	1,950	1,932	1,940	111,600	970
2017-06-22	1,932	1,947	1,922	1,936	125,600	968
2017-06-21	1,962	1,964	1,931	1,932	135,500	966
2017-06-20	1,944	1,970	1,937	1,966	89,500	983
2017-06-19	1,931	1,951	1,925	1,929	84,200	964.50
2017-06-16	1,940	1,960	1,927	1,940	136,600	970
2017-06-15	1,921	1,945	1,914	1,940	150,900	970
2017-06-14	1,956	1,956	1,911	1,921	159,000	960.50
2017-06-13	1,990	2,008	1,956	1,956	159,600	978
2017-06-12	2,025	2,032	1,996	2,000	120,700	1,000
2017-06-09	2,036	2,041	2,012	2,025	102,400	1,012.50
2017-06-08	1,986	2,050	1,972	2,050	194,800	1,025
2017-06-07	1,983	2,003	1,971	1,983	152,800	991.50
2017-06-06	2,015	2,015	1,983	1,984	80,600	992
2017-06-05	2,014	2,031	2,007	2,015	88,500	1,007.50
2017-06-02	2,029	2,048	2,013	2,014	241,200	1,007
2017-06-01	2,015	2,035	2,010	2,011	162,000	1,005.50
2017-05-31	2,016	2,020	2,005	2,014	111,700	1,007
2017-05-30	2,028	2,028	2,002	2,016	70,000	1,008
2017-05-29	2,055	2,057	2,034	2,036	40,800	1,018
2017-05-26	2,050	2,065	2,040	2,055	68,500	1,027.50
2017-05-25	2,060	2,085	2,053	2,057	107,100	1,028.50
2017-05-24	2,081	2,084	2,056	2,060	72,200	1,030
2017-05-23	2,092	2,092	2,066	2,070	82,500	1,035
2017-05-22	2,111	2,111	2,089	2,094	128,700	1,047
2017-05-19	2,115	2,126	2,095	2,104	135,300	1,052
2017-05-18	2,115	2,135	2,110	2,124	57,600	1,062
2017-05-17	2,160	2,162	2,146	2,158	45,800	1,079
2017-05-16	2,171	2,181	2,165	2,172	39,700	1,086
2017-05-15	2,162	2,171	2,156	2,168	44,300	1,084
2017-05-12	2,186	2,186	2,156	2,184	56,200	1,092
2017-05-11	2,158	2,188	2,155	2,186	93,200	1,093
2017-05-10	2,160	2,176	2,148	2,157	101,100	1,078.50
2017-05-09	2,173	2,190	2,149	2,170	193,500	1,085
2017-05-08	2,142	2,173	2,136	2,173	91,400	1,086.50
2017-05-02	2,103	2,127	2,078	2,109	91,500	1,054.50
2017-05-01	2,085	2,134	2,046	2,097	159,100	1,048.50
2017-04-28	2,073	2,093	2,061	2,085	117,500	1,042.50
2017-04-27	2,063	2,080	2,043	2,080	47,100	1,040
2017-04-26	2,040	2,067	2,029	2,063	52,900	1,031.50
2017-04-25	2,000	2,033	1,991	2,025	72,400	1,012.50
2017-04-24	1,972	1,984	1,960	1,984	52,100	992
2017-04-21	1,955	1,955	1,938	1,946	28,200	973
2017-04-20	1,915	1,954	1,915	1,942	68,500	971
2017-04-19	1,911	1,929	1,909	1,915	47,100	957.50
2017-04-18	1,930	1,955	1,919	1,925	60,500	962.50
2017-04-17	1,909	1,921	1,897	1,906	54,200	953
2017-04-14	1,930	1,938	1,907	1,924	50,800	962
2017-04-13	1,935	1,943	1,912	1,933	57,700	966.50
2017-04-12	1,976	1,976	1,929	1,941	84,800	970.50
2017-04-11	1,983	1,988	1,967	1,980	63,900	990
2017-04-10	1,986	2,000	1,970	1,985	36,400	992.50
2017-04-07	1,973	1,993	1,957	1,977	68,900	988.50
2017-04-06	2,024	2,024	1,953	1,953	61,600	976.50
2017-04-05	2,031	2,056	2,020	2,031	67,100	1,015.50
2017-04-04	2,049	2,049	2,007	2,027	60,000	1,013.50
2017-04-03	2,058	2,067	2,034	2,041	73,200	1,020.50
2017-03-31	2,084	2,084	2,012	2,013	97,100	1,006.50
2017-03-30	2,058	2,081	2,051	2,054	50,400	1,027
2017-03-29	2,070	2,075	2,041	2,062	37,900	1,031
2017-03-28	2,034	2,068	2,033	2,049	82,600	1,024.50
2017-03-27	2,026	2,038	1,990	2,006	104,600	1,003
2017-03-24	2,046	2,063	2,038	2,051	36,600	1,025.50
2017-03-23	2,029	2,047	2,021	2,036	48,600	1,018
2017-03-22	2,065	2,070	2,023	2,024	71,500	1,012
2017-03-21	2,070	2,099	2,060	2,081	72,400	1,040.50
2017-03-17	2,107	2,111	2,088	2,097	55,700	1,048.50
2017-03-16	2,088	2,119	2,071	2,114	39,400	1,057
2017-03-15	2,100	2,114	2,090	2,097	34,000	1,048.50
2017-03-14	2,128	2,134	2,110	2,119	28,700	1,059.50
2017-03-13	2,120	2,132	2,105	2,112	43,800	1,056
2017-03-10	2,145	2,145	2,115	2,123	86,600	1,061.50
2017-03-09	2,131	2,134	2,104	2,127	60,700	1,063.50
2017-03-08	2,104	2,125	2,075	2,122	116,300	1,061
2017-03-07	2,098	2,117	2,087	2,097	50,500	1,048.50
2017-03-06	2,135	2,140	2,092	2,104	104,600	1,052
2017-03-03	2,177	2,191	2,147	2,152	76,800	1,076
2017-03-02	2,161	2,179	2,146	2,161	67,500	1,080.50
2017-03-01	2,125	2,162	2,092	2,150	109,600	1,075
2017-02-28	2,081	2,144	2,081	2,111	86,600	1,055.50
2017-02-27	2,115	2,132	2,078	2,092	68,200	1,046
2017-02-24	2,136	2,153	2,120	2,125	76,900	1,062.50
2017-02-23	2,180	2,192	2,136	2,151	62,300	1,075.50
2017-02-22	2,100	2,187	2,093	2,182	129,500	1,091
2017-02-21	2,091	2,102	2,077	2,098	96,800	1,049
2017-02-20	2,145	2,145	2,094	2,115	47,000	1,057.50
2017-02-17	2,151	2,159	2,121	2,146	134,900	1,073
2017-02-16	2,155	2,168	2,114	2,162	96,400	1,081
2017-02-15	2,104	2,167	2,084	2,151	160,500	1,075.50
2017-02-14	2,091	2,123	2,080	2,095	167,000	1,047.50
2017-02-13	2,054	2,140	2,054	2,104	138,800	1,052
2017-02-10	2,033	2,063	1,954	2,032	265,100	1,016
2017-02-09	2,027	2,130	2,027	2,106	117,500	1,053
2017-02-08	2,010	2,056	2,004	2,053	49,500	1,026.50
2017-02-07	2,018	2,043	2,014	2,026	31,000	1,013
2017-02-06	2,040	2,042	2,006	2,024	36,100	1,012
2017-02-03	2,010	2,036	2,005	2,026	36,000	1,013
2017-02-02	2,053	2,059	1,994	1,997	36,200	998.50
2017-02-01	2,024	2,049	2,009	2,049	30,900	1,024.50
2017-01-31	2,040	2,050	2,020	2,049	58,400	1,024.50
2017-01-30	2,053	2,053	2,031	2,038	44,400	1,019
2017-01-27	2,050	2,059	2,032	2,047	46,500	1,023.50
2017-01-26	2,050	2,050	2,030	2,039	42,000	1,019.50
2017-01-25	2,030	2,050	2,014	2,025	55,000	1,012.50
2017-01-24	2,011	2,024	1,994	2,004	83,400	1,002
2017-01-23	1,990	2,033	1,967	2,030	82,000	1,015
2017-01-20	1,997	2,034	1,997	2,014	77,800	1,007
2017-01-19	1,988	2,002	1,965	1,996	84,300	998
2017-01-18	1,921	1,991	1,902	1,970	112,700	985
2017-01-17	1,967	1,967	1,932	1,944	71,200	972
2017-01-16	1,985	2,000	1,968	1,971	51,500	985.50
2017-01-13	1,999	2,022	1,988	2,011	52,300	1,005.50
2017-01-12	2,061	2,061	1,984	2,011	107,100	1,005.50
2017-01-11	1,988	2,071	1,973	2,061	163,300	1,030.50
2017-01-10	1,991	1,991	1,957	1,977	80,000	988.50
2017-01-06	1,972	2,005	1,954	2,000	166,100	1,000
2017-01-05	2,015	2,018	1,975	2,003	158,400	1,001.50
2017-01-04	1,926	2,034	1,915	2,034	149,800	1,017

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 [2017年度]

7740 (株)タムロンの時系列データ [2017年度]