7740 (株)タムロンの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,597	1,598	1,555	1,570	44,700	785
2018-12-27	1,551	1,585	1,536	1,582	53,500	791
2018-12-26	1,456	1,493	1,456	1,487	72,200	743.50
2018-12-25	1,502	1,507	1,466	1,472	74,200	736
2018-12-21	1,600	1,608	1,552	1,563	117,300	781.50
2018-12-20	1,659	1,674	1,614	1,623	108,300	811.50
2018-12-19	1,653	1,673	1,636	1,660	50,000	830
2018-12-18	1,675	1,675	1,633	1,656	98,100	828
2018-12-17	1,730	1,730	1,694	1,694	74,500	847
2018-12-14	1,755	1,758	1,712	1,723	87,900	861.50
2018-12-13	1,740	1,773	1,736	1,771	73,400	885.50
2018-12-12	1,709	1,751	1,709	1,743	70,700	871.50
2018-12-11	1,754	1,766	1,696	1,710	84,900	855
2018-12-10	1,727	1,750	1,710	1,742	66,700	871
2018-12-07	1,773	1,778	1,723	1,731	111,800	865.50
2018-12-06	1,803	1,804	1,769	1,776	67,800	888
2018-12-05	1,801	1,819	1,787	1,809	64,500	904.50
2018-12-04	1,893	1,904	1,833	1,838	78,300	919
2018-12-03	1,840	1,895	1,835	1,888	77,400	944
2018-11-30	1,859	1,862	1,819	1,828	69,700	914
2018-11-29	1,873	1,883	1,854	1,859	59,100	929.50
2018-11-28	1,835	1,864	1,829	1,857	70,500	928.50
2018-11-27	1,800	1,818	1,785	1,818	106,900	909
2018-11-26	1,783	1,801	1,783	1,787	67,700	893.50
2018-11-22	1,787	1,795	1,768	1,781	88,200	890.50
2018-11-21	1,781	1,784	1,770	1,782	113,600	891
2018-11-20	1,844	1,844	1,811	1,813	105,900	906.50
2018-11-19	1,830	1,858	1,830	1,845	62,600	922.50
2018-11-16	1,827	1,847	1,810	1,837	89,800	918.50
2018-11-15	1,840	1,853	1,811	1,821	76,400	910.50
2018-11-14	1,810	1,858	1,798	1,844	124,800	922
2018-11-13	1,831	1,831	1,793	1,810	110,300	905
2018-11-12	1,882	1,884	1,850	1,858	88,900	929
2018-11-09	1,910	1,917	1,872	1,884	61,200	942
2018-11-08	1,914	1,925	1,896	1,904	68,700	952
2018-11-07	1,901	1,915	1,869	1,874	68,200	937
2018-11-06	1,929	1,930	1,895	1,901	52,400	950.50
2018-11-05	1,855	1,921	1,851	1,903	103,100	951.50
2018-11-02	1,914	1,916	1,851	1,887	158,300	943.50
2018-11-01	1,905	1,919	1,820	1,916	192,400	958
2018-10-31	1,975	2,029	1,972	2,016	70,300	1,008
2018-10-30	1,938	1,984	1,937	1,966	117,100	983
2018-10-29	2,015	2,029	1,947	1,949	97,400	974.50
2018-10-26	2,076	2,076	1,976	1,996	127,100	998
2018-10-25	2,120	2,133	2,055	2,059	45,200	1,029.50
2018-10-24	2,159	2,176	2,139	2,160	47,100	1,080
2018-10-23	2,187	2,187	2,137	2,141	52,300	1,070.50
2018-10-22	2,189	2,202	2,155	2,191	58,100	1,095.50
2018-10-19	2,183	2,205	2,153	2,197	55,200	1,098.50
2018-10-18	2,238	2,238	2,191	2,197	51,500	1,098.50
2018-10-17	2,220	2,267	2,212	2,242	54,800	1,121
2018-10-16	2,191	2,204	2,159	2,179	73,700	1,089.50
2018-10-15	2,201	2,233	2,165	2,198	98,600	1,099
2018-10-12	2,209	2,228	2,184	2,201	79,000	1,100.50
2018-10-11	2,210	2,228	2,190	2,209	92,500	1,104.50
2018-10-10	2,319	2,325	2,259	2,281	71,100	1,140.50
2018-10-09	2,372	2,372	2,287	2,296	86,900	1,148
2018-10-05	2,373	2,427	2,373	2,396	60,500	1,198
2018-10-04	2,398	2,407	2,375	2,401	65,900	1,200.50
2018-10-03	2,421	2,430	2,371	2,371	88,000	1,185.50
2018-10-02	2,421	2,439	2,390	2,422	107,500	1,211
2018-10-01	2,410	2,410	2,385	2,400	78,600	1,200
2018-09-28	2,445	2,457	2,405	2,420	117,500	1,210
2018-09-27	2,418	2,426	2,383	2,410	91,500	1,205
2018-09-26	2,400	2,429	2,376	2,423	113,800	1,211.50
2018-09-25	2,357	2,428	2,355	2,423	145,300	1,211.50
2018-09-21	2,365	2,405	2,314	2,383	214,300	1,191.50
2018-09-20	2,313	2,377	2,306	2,371	217,000	1,185.50
2018-09-19	2,340	2,361	2,319	2,334	149,200	1,167
2018-09-18	2,262	2,314	2,237	2,313	90,700	1,156.50
2018-09-14	2,205	2,259	2,205	2,236	93,200	1,118
2018-09-13	2,211	2,222	2,167	2,191	90,800	1,095.50
2018-09-12	2,223	2,239	2,183	2,207	132,700	1,103.50
2018-09-11	2,236	2,240	2,201	2,211	117,300	1,105.50
2018-09-10	2,271	2,289	2,241	2,249	124,700	1,124.50
2018-09-07	2,211	2,281	2,211	2,271	278,000	1,135.50
2018-09-06	2,212	2,241	2,200	2,212	173,100	1,106
2018-09-05	2,197	2,222	2,159	2,187	155,300	1,093.50
2018-09-04	2,171	2,215	2,170	2,201	177,300	1,100.50
2018-09-03	2,199	2,215	2,158	2,163	146,800	1,081.50
2018-08-31	2,150	2,211	2,119	2,204	422,100	1,102
2018-08-30	2,149	2,149	2,105	2,128	54,300	1,064
2018-08-29	2,130	2,134	2,125	2,128	96,500	1,064
2018-08-28	2,137	2,154	2,120	2,132	70,800	1,066
2018-08-27	2,082	2,113	2,075	2,111	74,600	1,055.50
2018-08-24	2,084	2,092	2,053	2,070	79,100	1,035
2018-08-23	2,119	2,129	2,081	2,084	80,500	1,042
2018-08-22	2,066	2,110	2,066	2,109	89,400	1,054.50
2018-08-21	2,105	2,105	2,060	2,066	81,000	1,033
2018-08-20	2,148	2,148	2,109	2,112	84,300	1,056
2018-08-17	2,150	2,152	2,132	2,148	105,500	1,074
2018-08-16	2,145	2,166	2,107	2,151	143,000	1,075.50
2018-08-15	2,154	2,179	2,101	2,123	116,600	1,061.50
2018-08-14	2,086	2,112	2,076	2,104	107,700	1,052
2018-08-13	2,126	2,142	2,069	2,076	96,000	1,038
2018-08-10	2,174	2,174	2,131	2,142	154,100	1,071
2018-08-09	2,138	2,194	2,113	2,188	202,200	1,094
2018-08-08	2,174	2,178	2,143	2,154	184,900	1,077
2018-08-07	2,129	2,153	2,113	2,148	254,100	1,074
2018-08-06	2,141	2,141	2,102	2,110	121,000	1,055
2018-08-03	2,127	2,130	2,111	2,125	102,900	1,062.50
2018-08-02	2,138	2,139	2,101	2,111	164,200	1,055.50
2018-08-01	2,140	2,150	2,094	2,144	217,000	1,072
2018-07-31	2,075	2,127	2,074	2,101	180,000	1,050.50
2018-07-30	2,100	2,100	2,064	2,071	176,000	1,035.50
2018-07-27	2,132	2,133	2,090	2,101	132,600	1,050.50
2018-07-26	2,139	2,151	2,110	2,128	152,400	1,064
2018-07-25	2,272	2,272	2,038	2,148	639,100	1,074
2018-07-24	1,997	2,028	1,996	2,022	59,500	1,011
2018-07-23	1,980	1,999	1,973	1,993	42,700	996.50
2018-07-20	2,000	2,013	1,981	1,992	64,800	996
2018-07-19	2,014	2,014	1,995	2,001	72,500	1,000.50
2018-07-18	2,030	2,030	1,991	1,998	97,900	999
2018-07-17	1,991	2,007	1,964	2,001	129,600	1,000.50
2018-07-13	1,991	1,991	1,961	1,964	82,600	982
2018-07-12	1,981	1,981	1,953	1,958	71,200	979
2018-07-11	1,970	1,974	1,944	1,963	82,100	981.50
2018-07-10	1,978	1,980	1,959	1,959	84,500	979.50
2018-07-09	1,954	1,971	1,942	1,965	80,100	982.50
2018-07-06	1,909	1,945	1,905	1,942	53,400	971
2018-07-05	1,930	1,940	1,907	1,914	49,500	957
2018-07-04	1,916	1,940	1,916	1,933	52,700	966.50
2018-07-03	1,952	1,960	1,929	1,943	59,000	971.50
2018-07-02	1,979	1,979	1,942	1,946	98,100	973
2018-06-29	1,998	2,004	1,960	1,970	98,400	985
2018-06-28	1,970	1,980	1,965	1,972	83,400	986
2018-06-27	1,992	1,998	1,966	1,969	84,000	984.50
2018-06-26	2,000	2,018	1,977	2,012	79,700	1,006
2018-06-25	2,061	2,061	2,003	2,011	106,000	1,005.50
2018-06-22	2,024	2,060	2,007	2,060	137,500	1,030
2018-06-21	2,066	2,067	2,029	2,032	70,000	1,016
2018-06-20	2,077	2,077	2,041	2,065	57,000	1,032.50
2018-06-19	2,088	2,099	2,067	2,073	70,100	1,036.50
2018-06-18	2,065	2,093	2,059	2,090	94,800	1,045
2018-06-15	2,090	2,108	2,053	2,062	121,400	1,031
2018-06-14	2,110	2,119	2,084	2,087	92,900	1,043.50
2018-06-13	2,144	2,156	2,115	2,129	47,900	1,064.50
2018-06-12	2,160	2,167	2,132	2,138	54,200	1,069
2018-06-11	2,166	2,181	2,148	2,152	41,000	1,076
2018-06-08	2,154	2,174	2,150	2,165	71,200	1,082.50
2018-06-07	2,185	2,190	2,138	2,153	121,900	1,076.50
2018-06-06	2,133	2,179	2,129	2,163	74,900	1,081.50
2018-06-05	2,132	2,144	2,103	2,123	73,200	1,061.50
2018-06-04	2,132	2,147	2,111	2,128	133,300	1,064
2018-06-01	2,105	2,115	2,086	2,106	98,300	1,053
2018-05-31	2,138	2,144	2,089	2,112	104,900	1,056
2018-05-30	2,138	2,155	2,105	2,115	73,800	1,057.50
2018-05-29	2,191	2,200	2,162	2,173	41,700	1,086.50
2018-05-28	2,237	2,237	2,197	2,200	43,700	1,100
2018-05-25	2,252	2,252	2,210	2,221	46,300	1,110.50
2018-05-24	2,281	2,292	2,223	2,246	79,800	1,123
2018-05-23	2,310	2,313	2,260	2,279	73,500	1,139.50
2018-05-22	2,360	2,360	2,312	2,315	74,200	1,157.50
2018-05-21	2,383	2,383	2,354	2,357	52,300	1,178.50
2018-05-18	2,316	2,386	2,299	2,383	124,800	1,191.50
2018-05-17	2,292	2,311	2,287	2,298	50,000	1,149
2018-05-16	2,251	2,295	2,251	2,281	74,300	1,140.50
2018-05-15	2,270	2,317	2,261	2,267	151,900	1,133.50
2018-05-14	2,278	2,295	2,258	2,288	129,400	1,144
2018-05-11	2,280	2,306	2,277	2,292	68,500	1,146
2018-05-10	2,326	2,326	2,268	2,276	77,400	1,138
2018-05-09	2,315	2,330	2,296	2,298	67,600	1,149
2018-05-08	2,330	2,333	2,306	2,319	56,200	1,159.50
2018-05-07	2,381	2,405	2,334	2,347	89,400	1,173.50
2018-05-02	2,460	2,494	2,375	2,378	148,900	1,189
2018-05-01	2,422	2,527	2,406	2,507	293,400	1,253.50
2018-04-27	2,248	2,276	2,212	2,222	99,200	1,111
2018-04-26	2,273	2,273	2,248	2,253	79,400	1,126.50
2018-04-25	2,291	2,295	2,247	2,273	86,500	1,136.50
2018-04-24	2,270	2,292	2,247	2,291	54,100	1,145.50
2018-04-23	2,289	2,289	2,245	2,252	41,500	1,126
2018-04-20	2,294	2,294	2,251	2,264	78,500	1,132
2018-04-19	2,342	2,351	2,301	2,305	57,600	1,152.50
2018-04-18	2,287	2,338	2,287	2,332	41,900	1,166
2018-04-17	2,310	2,324	2,270	2,281	47,600	1,140.50
2018-04-16	2,310	2,310	2,276	2,303	43,500	1,151.50
2018-04-13	2,286	2,314	2,282	2,290	56,600	1,145
2018-04-12	2,292	2,305	2,265	2,273	60,800	1,136.50
2018-04-11	2,332	2,332	2,291	2,303	59,500	1,151.50
2018-04-10	2,323	2,325	2,291	2,303	69,000	1,151.50
2018-04-09	2,318	2,335	2,306	2,329	49,100	1,164.50
2018-04-06	2,358	2,358	2,317	2,334	78,500	1,167
2018-04-05	2,295	2,328	2,279	2,323	87,900	1,161.50
2018-04-04	2,253	2,295	2,253	2,291	70,800	1,145.50
2018-04-03	2,219	2,251	2,200	2,240	78,200	1,120
2018-03-30	2,206	2,242	2,198	2,240	80,400	1,120
2018-03-29	2,215	2,229	2,157	2,195	92,500	1,097.50
2018-03-28	2,197	2,213	2,164	2,182	74,900	1,091
2018-03-27	2,166	2,229	2,154	2,217	162,300	1,108.50
2018-03-26	2,150	2,168	2,112	2,166	104,400	1,083
2018-03-23	2,216	2,236	2,181	2,189	74,200	1,094.50
2018-03-22	2,327	2,336	2,284	2,297	73,000	1,148.50
2018-03-20	2,326	2,359	2,324	2,342	92,800	1,171
2018-03-19	2,338	2,358	2,316	2,351	77,600	1,175.50
2018-03-16	2,334	2,357	2,319	2,349	109,500	1,174.50
2018-03-15	2,301	2,342	2,296	2,334	78,600	1,167
2018-03-14	2,306	2,320	2,276	2,289	151,800	1,144.50
2018-03-13	2,373	2,373	2,324	2,333	125,600	1,166.50
2018-03-12	2,373	2,390	2,361	2,382	65,200	1,191
2018-03-09	2,409	2,417	2,335	2,359	99,100	1,179.50
2018-03-08	2,398	2,398	2,361	2,372	48,600	1,186
2018-03-07	2,354	2,412	2,350	2,384	90,500	1,192
2018-03-06	2,323	2,366	2,323	2,354	97,400	1,177
2018-03-05	2,345	2,369	2,312	2,320	100,200	1,160
2018-03-02	2,366	2,373	2,351	2,368	121,200	1,184
2018-03-01	2,488	2,488	2,406	2,416	97,500	1,208
2018-02-28	2,500	2,550	2,474	2,479	92,900	1,239.50
2018-02-27	2,552	2,559	2,523	2,533	80,200	1,266.50
2018-02-26	2,514	2,542	2,489	2,511	124,100	1,255.50
2018-02-23	2,448	2,511	2,448	2,464	94,100	1,232
2018-02-22	2,440	2,461	2,411	2,440	104,400	1,220
2018-02-21	2,477	2,493	2,447	2,461	81,600	1,230.50
2018-02-20	2,463	2,494	2,457	2,477	92,300	1,238.50
2018-02-19	2,512	2,512	2,444	2,481	108,800	1,240.50
2018-02-16	2,522	2,525	2,462	2,464	164,300	1,232
2018-02-15	2,457	2,547	2,456	2,506	220,800	1,253
2018-02-14	2,477	2,593	2,453	2,458	447,500	1,229
2018-02-13	2,248	2,277	2,217	2,227	154,700	1,113.50
2018-02-09	2,285	2,285	2,182	2,202	74,400	1,101
2018-02-08	2,238	2,267	2,224	2,235	78,100	1,117.50
2018-02-07	2,257	2,316	2,240	2,241	80,200	1,120.50
2018-02-06	2,279	2,285	2,182	2,228	103,000	1,114
2018-02-05	2,381	2,389	2,342	2,352	55,800	1,176
2018-02-02	2,435	2,455	2,405	2,427	46,900	1,213.50
2018-02-01	2,405	2,444	2,405	2,431	51,800	1,215.50
2018-01-31	2,400	2,481	2,400	2,405	94,100	1,202.50
2018-01-30	2,412	2,434	2,409	2,423	107,100	1,211.50
2018-01-29	2,421	2,446	2,415	2,431	54,300	1,215.50
2018-01-26	2,456	2,457	2,425	2,429	51,500	1,214.50
2018-01-25	2,474	2,474	2,425	2,425	52,100	1,212.50
2018-01-24	2,471	2,521	2,470	2,479	68,500	1,239.50
2018-01-23	2,453	2,485	2,446	2,477	142,900	1,238.50
2018-01-22	2,462	2,471	2,434	2,441	47,700	1,220.50
2018-01-19	2,449	2,470	2,442	2,462	55,900	1,231
2018-01-18	2,476	2,502	2,456	2,458	86,600	1,229
2018-01-17	2,466	2,475	2,453	2,472	48,900	1,236
2018-01-16	2,454	2,485	2,448	2,480	61,300	1,240
2018-01-15	2,459	2,472	2,430	2,435	57,700	1,217.50
2018-01-12	2,510	2,522	2,446	2,450	125,800	1,225
2018-01-11	2,560	2,560	2,494	2,515	71,600	1,257.50
2018-01-10	2,571	2,587	2,555	2,568	66,800	1,284
2018-01-09	2,600	2,600	2,564	2,571	77,500	1,285.50
2018-01-05	2,495	2,575	2,481	2,574	129,700	1,287
2018-01-04	2,472	2,496	2,466	2,496	59,000	1,248

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 [2018年度]

7740 (株)タムロンの時系列データ [2018年度]