7740 (株)タムロンの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,499	2,534	2,476	2,519	90,500	1,259.50
2019-12-27	2,501	2,544	2,501	2,529	65,900	1,264.50
2019-12-26	2,571	2,571	2,522	2,547	102,700	1,273.50
2019-12-25	2,577	2,579	2,547	2,571	30,900	1,285.50
2019-12-24	2,592	2,606	2,571	2,574	23,700	1,287
2019-12-23	2,608	2,612	2,565	2,586	52,200	1,293
2019-12-20	2,632	2,634	2,597	2,597	53,000	1,298.50
2019-12-19	2,640	2,644	2,617	2,634	39,300	1,317
2019-12-18	2,656	2,656	2,624	2,645	48,200	1,322.50
2019-12-17	2,680	2,680	2,646	2,670	42,000	1,335
2019-12-16	2,652	2,680	2,639	2,654	69,600	1,327
2019-12-13	2,688	2,690	2,644	2,653	77,600	1,326.50
2019-12-12	2,659	2,659	2,621	2,653	45,600	1,326.50
2019-12-11	2,651	2,666	2,630	2,651	54,300	1,325.50
2019-12-10	2,669	2,688	2,646	2,651	72,500	1,325.50
2019-12-09	2,630	2,649	2,619	2,640	61,500	1,320
2019-12-06	2,605	2,630	2,601	2,617	42,400	1,308.50
2019-12-05	2,600	2,664	2,600	2,614	107,100	1,307
2019-12-04	2,534	2,600	2,534	2,593	82,200	1,296.50
2019-12-03	2,515	2,560	2,500	2,557	69,700	1,278.50
2019-12-02	2,574	2,574	2,524	2,529	59,700	1,264.50
2019-11-29	2,586	2,586	2,552	2,555	45,300	1,277.50
2019-11-28	2,541	2,563	2,509	2,551	75,800	1,275.50
2019-11-27	2,511	2,530	2,498	2,525	95,200	1,262.50
2019-11-26	2,489	2,495	2,470	2,481	68,300	1,240.50
2019-11-25	2,467	2,467	2,449	2,456	25,200	1,228
2019-11-22	2,457	2,474	2,452	2,456	51,600	1,228
2019-11-21	2,461	2,461	2,425	2,453	88,200	1,226.50
2019-11-20	2,436	2,450	2,430	2,448	59,900	1,224
2019-11-19	2,441	2,457	2,426	2,440	60,600	1,220
2019-11-18	2,478	2,478	2,432	2,441	74,100	1,220.50
2019-11-15	2,481	2,504	2,466	2,488	65,400	1,244
2019-11-14	2,519	2,536	2,483	2,494	50,300	1,247
2019-11-13	2,549	2,592	2,482	2,529	117,000	1,264.50
2019-11-12	2,476	2,506	2,450	2,506	93,600	1,253
2019-11-11	2,487	2,517	2,463	2,476	163,200	1,238
2019-11-08	2,436	2,449	2,424	2,444	82,900	1,222
2019-11-07	2,429	2,430	2,389	2,413	114,300	1,206.50
2019-11-06	2,449	2,455	2,400	2,436	156,200	1,218
2019-11-05	2,436	2,539	2,401	2,499	183,300	1,249.50
2019-11-01	2,581	2,581	2,388	2,400	360,300	1,200
2019-10-31	2,408	2,411	2,374	2,381	68,400	1,190.50
2019-10-30	2,400	2,411	2,384	2,408	78,000	1,204
2019-10-29	2,371	2,397	2,358	2,396	63,900	1,198
2019-10-28	2,354	2,372	2,332	2,364	59,200	1,182
2019-10-25	2,378	2,383	2,344	2,363	47,100	1,181.50
2019-10-24	2,376	2,382	2,358	2,380	59,400	1,190
2019-10-23	2,350	2,373	2,340	2,367	84,300	1,183.50
2019-10-21	2,333	2,334	2,304	2,321	63,300	1,160.50
2019-10-18	2,369	2,370	2,333	2,344	57,600	1,172
2019-10-17	2,375	2,375	2,344	2,361	57,000	1,180.50
2019-10-16	2,365	2,382	2,345	2,370	103,200	1,185
2019-10-15	2,363	2,385	2,339	2,352	133,200	1,176
2019-10-11	2,316	2,326	2,278	2,321	115,700	1,160.50
2019-10-10	2,340	2,347	2,301	2,321	75,800	1,160.50
2019-10-09	2,329	2,351	2,327	2,340	97,600	1,170
2019-10-08	2,345	2,350	2,322	2,343	107,300	1,171.50
2019-10-07	2,315	2,346	2,302	2,331	62,000	1,165.50
2019-10-04	2,307	2,316	2,281	2,315	75,600	1,157.50
2019-10-03	2,311	2,331	2,295	2,311	121,100	1,155.50
2019-10-02	2,315	2,364	2,307	2,361	103,200	1,180.50
2019-10-01	2,320	2,380	2,307	2,360	91,300	1,180
2019-09-30	2,313	2,356	2,308	2,318	101,600	1,159
2019-09-27	2,337	2,340	2,307	2,330	115,900	1,165
2019-09-26	2,362	2,375	2,330	2,335	96,200	1,167.50
2019-09-25	2,325	2,332	2,296	2,323	114,800	1,161.50
2019-09-24	2,321	2,371	2,313	2,350	138,000	1,175
2019-09-20	2,280	2,327	2,266	2,321	126,700	1,160.50
2019-09-19	2,262	2,306	2,247	2,268	113,300	1,134
2019-09-18	2,269	2,269	2,217	2,238	87,700	1,119
2019-09-17	2,247	2,290	2,211	2,273	84,700	1,136.50
2019-09-13	2,250	2,250	2,208	2,246	152,500	1,123
2019-09-12	2,297	2,299	2,249	2,255	86,800	1,127.50
2019-09-11	2,256	2,262	2,226	2,255	115,200	1,127.50
2019-09-10	2,206	2,256	2,206	2,254	60,700	1,127
2019-09-09	2,187	2,195	2,168	2,186	63,900	1,093
2019-09-06	2,182	2,197	2,165	2,184	61,200	1,092
2019-09-05	2,160	2,201	2,160	2,181	85,800	1,090.50
2019-09-04	2,174	2,175	2,132	2,153	52,200	1,076.50
2019-09-03	2,160	2,209	2,156	2,192	76,400	1,096
2019-09-02	2,185	2,192	2,136	2,143	60,600	1,071.50
2019-08-30	2,160	2,194	2,134	2,192	133,000	1,096
2019-08-29	2,165	2,170	2,109	2,165	98,400	1,082.50
2019-08-28	2,212	2,212	2,166	2,175	59,700	1,087.50
2019-08-27	2,240	2,249	2,208	2,212	120,100	1,106
2019-08-26	2,211	2,234	2,201	2,216	105,000	1,108
2019-08-23	2,273	2,306	2,244	2,301	85,800	1,150.50
2019-08-22	2,302	2,302	2,257	2,277	82,500	1,138.50
2019-08-21	2,309	2,309	2,274	2,303	68,500	1,151.50
2019-08-20	2,325	2,334	2,286	2,327	67,500	1,163.50
2019-08-19	2,329	2,355	2,312	2,334	55,700	1,167
2019-08-16	2,292	2,335	2,289	2,326	101,200	1,163
2019-08-15	2,269	2,296	2,257	2,295	66,700	1,147.50
2019-08-14	2,331	2,361	2,326	2,361	69,200	1,180.50
2019-08-13	2,290	2,335	2,273	2,325	76,000	1,162.50
2019-08-09	2,384	2,408	2,363	2,370	76,100	1,185
2019-08-08	2,345	2,372	2,305	2,355	93,900	1,177.50
2019-08-07	2,371	2,394	2,303	2,364	189,200	1,182
2019-08-06	2,349	2,420	2,241	2,416	168,800	1,208
2019-08-05	2,358	2,407	2,323	2,351	220,200	1,175.50
2019-08-02	2,380	2,415	2,357	2,414	135,900	1,207
2019-08-01	2,399	2,470	2,381	2,447	78,000	1,223.50
2019-07-31	2,471	2,482	2,431	2,449	106,500	1,224.50
2019-07-30	2,455	2,489	2,451	2,488	147,100	1,244
2019-07-29	2,480	2,511	2,448	2,456	111,000	1,228
2019-07-26	2,470	2,496	2,460	2,480	123,900	1,240
2019-07-25	2,400	2,508	2,400	2,477	365,900	1,238.50
2019-07-24	2,295	2,324	2,271	2,283	65,700	1,141.50
2019-07-23	2,258	2,292	2,258	2,279	49,800	1,139.50
2019-07-22	2,227	2,267	2,219	2,258	93,600	1,129
2019-07-19	2,194	2,277	2,186	2,248	99,200	1,124
2019-07-18	2,257	2,257	2,175	2,195	118,000	1,097.50
2019-07-17	2,226	2,306	2,194	2,270	167,300	1,135
2019-07-16	2,228	2,230	2,187	2,213	64,200	1,106.50
2019-07-12	2,260	2,274	2,223	2,235	54,700	1,117.50
2019-07-11	2,219	2,285	2,214	2,271	119,700	1,135.50
2019-07-10	2,200	2,215	2,150	2,207	108,000	1,103.50
2019-07-09	2,224	2,236	2,187	2,222	88,600	1,111
2019-07-08	2,233	2,244	2,185	2,199	96,400	1,099.50
2019-07-05	2,249	2,249	2,220	2,245	52,600	1,122.50
2019-07-04	2,283	2,294	2,242	2,254	34,300	1,127
2019-07-03	2,306	2,307	2,263	2,282	59,300	1,141
2019-07-02	2,269	2,328	2,269	2,306	95,000	1,153
2019-07-01	2,250	2,286	2,234	2,282	86,200	1,141
2019-06-28	2,191	2,218	2,170	2,205	103,400	1,102.50
2019-06-27	2,195	2,222	2,191	2,220	37,900	1,110
2019-06-26	2,222	2,232	2,191	2,195	69,400	1,097.50
2019-06-25	2,228	2,272	2,225	2,244	91,300	1,122
2019-06-24	2,164	2,249	2,153	2,229	93,700	1,114.50
2019-06-21	2,212	2,214	2,125	2,162	221,200	1,081
2019-06-20	2,145	2,221	2,135	2,203	136,600	1,101.50
2019-06-19	2,132	2,155	2,121	2,153	126,500	1,076.50
2019-06-18	2,130	2,170	2,104	2,105	87,800	1,052.50
2019-06-17	2,190	2,190	2,147	2,162	60,400	1,081
2019-06-14	2,146	2,190	2,139	2,180	108,200	1,090
2019-06-13	2,147	2,158	2,107	2,112	79,800	1,056
2019-06-12	2,174	2,194	2,153	2,154	59,000	1,077
2019-06-11	2,195	2,222	2,180	2,194	56,400	1,097
2019-06-10	2,120	2,198	2,117	2,188	93,600	1,094
2019-06-07	2,101	2,111	2,059	2,083	152,900	1,041.50
2019-06-06	2,150	2,150	2,095	2,095	96,000	1,047.50
2019-06-05	2,165	2,169	2,109	2,161	101,200	1,080.50
2019-06-04	2,098	2,149	2,087	2,120	98,400	1,060
2019-06-03	2,150	2,151	2,091	2,103	107,000	1,051.50
2019-05-31	2,246	2,253	2,193	2,198	91,100	1,099
2019-05-30	2,256	2,293	2,241	2,280	60,400	1,140
2019-05-29	2,296	2,337	2,252	2,278	97,000	1,139
2019-05-28	2,283	2,316	2,273	2,306	91,200	1,153
2019-05-27	2,329	2,346	2,284	2,294	80,200	1,147
2019-05-24	2,289	2,317	2,271	2,300	114,500	1,150
2019-05-23	2,176	2,297	2,160	2,297	346,200	1,148.50
2019-05-22	2,288	2,297	2,125	2,170	256,500	1,085
2019-05-21	2,250	2,306	2,243	2,274	108,900	1,137
2019-05-20	2,248	2,284	2,218	2,265	102,200	1,132.50
2019-05-17	2,225	2,235	2,165	2,223	87,300	1,111.50
2019-05-16	2,201	2,214	2,168	2,182	80,700	1,091
2019-05-15	2,220	2,220	2,139	2,185	115,500	1,092.50
2019-05-14	2,160	2,227	2,119	2,219	112,400	1,109.50
2019-05-13	2,269	2,292	2,219	2,219	122,300	1,109.50
2019-05-10	2,250	2,304	2,235	2,270	191,000	1,135
2019-05-09	2,155	2,232	2,145	2,216	231,700	1,108
2019-05-08	2,108	2,157	2,086	2,147	155,800	1,073.50
2019-05-07	2,134	2,277	2,134	2,202	232,800	1,101
2019-04-26	2,148	2,190	2,109	2,168	116,600	1,084
2019-04-25	2,143	2,170	2,124	2,157	51,500	1,078.50
2019-04-24	2,194	2,208	2,150	2,150	57,300	1,075
2019-04-23	2,183	2,227	2,183	2,200	66,300	1,100
2019-04-22	2,197	2,210	2,181	2,197	53,700	1,098.50
2019-04-19	2,197	2,223	2,190	2,202	43,900	1,101
2019-04-18	2,242	2,246	2,174	2,177	68,400	1,088.50
2019-04-17	2,279	2,279	2,216	2,242	94,300	1,121
2019-04-16	2,274	2,330	2,261	2,294	171,700	1,147
2019-04-15	2,300	2,368	2,208	2,277	337,800	1,138.50
2019-04-12	2,138	2,138	2,108	2,122	23,800	1,061
2019-04-11	2,145	2,153	2,131	2,139	33,200	1,069.50
2019-04-10	2,117	2,158	2,095	2,145	59,300	1,072.50
2019-04-09	2,168	2,198	2,135	2,150	66,700	1,075
2019-04-08	2,170	2,182	2,146	2,168	40,100	1,084
2019-04-05	2,194	2,200	2,164	2,170	43,400	1,085
2019-04-04	2,187	2,196	2,167	2,190	101,300	1,095
2019-04-03	2,111	2,188	2,109	2,170	107,300	1,085
2019-04-02	2,100	2,126	2,091	2,112	72,400	1,056
2019-04-01	2,059	2,115	2,048	2,098	87,700	1,049
2019-03-29	2,026	2,037	2,014	2,019	58,600	1,009.50
2019-03-28	2,058	2,060	2,016	2,027	48,600	1,013.50
2019-03-27	2,052	2,093	2,052	2,090	40,500	1,045
2019-03-26	2,021	2,062	2,013	2,062	63,500	1,031
2019-03-25	2,031	2,038	1,998	2,004	77,900	1,002
2019-03-22	2,118	2,120	2,080	2,089	52,100	1,044.50
2019-03-20	2,067	2,115	2,064	2,110	74,200	1,055
2019-03-19	2,098	2,098	2,059	2,062	72,800	1,031
2019-03-18	2,042	2,103	2,042	2,101	81,000	1,050.50
2019-03-15	2,009	2,052	2,008	2,022	71,300	1,011
2019-03-14	2,050	2,060	2,007	2,016	46,000	1,008
2019-03-13	2,063	2,094	2,024	2,033	69,000	1,016.50
2019-03-12	2,044	2,107	2,044	2,088	58,600	1,044
2019-03-11	2,047	2,085	2,021	2,065	100,700	1,032.50
2019-03-08	2,102	2,120	2,030	2,033	115,700	1,016.50
2019-03-07	2,167	2,170	2,107	2,122	81,800	1,061
2019-03-06	2,176	2,196	2,164	2,188	59,500	1,094
2019-03-05	2,149	2,175	2,133	2,166	79,700	1,083
2019-03-04	2,182	2,192	2,148	2,158	95,200	1,079
2019-03-01	2,155	2,160	2,137	2,150	93,700	1,075
2019-02-28	2,177	2,184	2,132	2,157	99,800	1,078.50
2019-02-27	2,159	2,181	2,140	2,166	136,100	1,083
2019-02-26	2,142	2,159	2,115	2,137	83,300	1,068.50
2019-02-25	2,090	2,142	2,090	2,133	108,000	1,066.50
2019-02-22	2,046	2,094	2,044	2,071	123,100	1,035.50
2019-02-21	2,010	2,090	1,997	2,075	199,300	1,037.50
2019-02-20	2,000	2,000	1,959	1,968	127,800	984
2019-02-19	2,012	2,018	1,970	1,989	122,400	994.50
2019-02-18	2,036	2,055	1,990	2,015	176,500	1,007.50
2019-02-15	2,030	2,040	1,991	2,032	106,600	1,016
2019-02-14	1,912	2,054	1,904	2,032	243,700	1,016
2019-02-13	1,840	1,950	1,840	1,935	382,300	967.50
2019-02-12	1,719	1,787	1,719	1,770	55,500	885
2019-02-08	1,734	1,747	1,711	1,721	52,400	860.50
2019-02-07	1,751	1,759	1,738	1,756	29,200	878
2019-02-06	1,767	1,769	1,748	1,755	27,900	877.50
2019-02-05	1,777	1,784	1,752	1,761	60,900	880.50
2019-02-04	1,748	1,790	1,744	1,787	71,400	893.50
2019-02-01	1,720	1,745	1,718	1,727	68,000	863.50
2019-01-31	1,732	1,743	1,703	1,714	63,800	857
2019-01-30	1,745	1,762	1,728	1,732	83,000	866
2019-01-29	1,719	1,751	1,695	1,749	110,200	874.50
2019-01-28	1,734	1,784	1,703	1,721	167,100	860.50
2019-01-25	1,668	1,720	1,668	1,700	80,600	850
2019-01-24	1,660	1,674	1,638	1,665	89,500	832.50
2019-01-23	1,681	1,690	1,668	1,680	64,800	840
2019-01-22	1,683	1,710	1,683	1,705	76,100	852.50
2019-01-21	1,667	1,686	1,656	1,674	71,700	837
2019-01-18	1,660	1,683	1,660	1,661	66,200	830.50
2019-01-17	1,640	1,670	1,636	1,653	66,900	826.50
2019-01-16	1,651	1,673	1,632	1,637	49,500	818.50
2019-01-15	1,621	1,660	1,616	1,645	69,200	822.50
2019-01-11	1,638	1,638	1,605	1,621	30,500	810.50
2019-01-10	1,612	1,632	1,587	1,625	66,900	812.50
2019-01-09	1,636	1,636	1,595	1,604	45,500	802
2019-01-08	1,607	1,620	1,580	1,611	90,700	805.50
2019-01-07	1,570	1,618	1,565	1,596	49,900	798
2019-01-04	1,560	1,563	1,487	1,530	77,700	765

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 [2019年度]

7740 (株)タムロンの時系列データ [2019年度]