7740 (株)タムロンの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,829	1,847	1,806	1,826	69,200	913
2020-12-29	1,811	1,841	1,786	1,841	129,800	920.50
2020-12-28	1,834	1,856	1,813	1,854	149,100	927
2020-12-25	1,819	1,859	1,811	1,836	42,600	918
2020-12-24	1,822	1,833	1,809	1,809	92,500	904.50
2020-12-23	1,834	1,845	1,793	1,813	84,700	906.50
2020-12-22	1,855	1,855	1,822	1,843	114,600	921.50
2020-12-21	1,811	1,874	1,810	1,856	137,400	928
2020-12-18	1,810	1,823	1,793	1,799	107,900	899.50
2020-12-17	1,765	1,809	1,754	1,800	135,800	900
2020-12-16	1,773	1,790	1,765	1,774	115,900	887
2020-12-15	1,754	1,782	1,754	1,772	88,500	886
2020-12-14	1,787	1,813	1,772	1,780	146,500	890
2020-12-11	1,711	1,747	1,711	1,747	74,900	873.50
2020-12-10	1,742	1,743	1,707	1,712	47,700	856
2020-12-09	1,699	1,755	1,696	1,733	125,300	866.50
2020-12-08	1,647	1,696	1,641	1,690	95,900	845
2020-12-07	1,690	1,690	1,649	1,650	75,500	825
2020-12-04	1,631	1,662	1,630	1,662	57,900	831
2020-12-03	1,655	1,664	1,628	1,661	53,800	830.50
2020-12-02	1,632	1,660	1,626	1,633	60,300	816.50
2020-12-01	1,606	1,648	1,606	1,637	59,300	818.50
2020-11-30	1,660	1,660	1,599	1,599	96,300	799.50
2020-11-27	1,658	1,671	1,641	1,656	62,200	828
2020-11-26	1,631	1,647	1,616	1,635	65,200	817.50
2020-11-25	1,641	1,657	1,627	1,647	100,400	823.50
2020-11-24	1,646	1,651	1,615	1,622	76,400	811
2020-11-20	1,623	1,651	1,598	1,633	100,600	816.50
2020-11-19	1,620	1,635	1,590	1,590	68,200	795
2020-11-18	1,620	1,643	1,588	1,622	152,100	811
2020-11-17	1,654	1,683	1,643	1,645	182,400	822.50
2020-11-16	1,600	1,628	1,584	1,614	214,300	807
2020-11-13	1,612	1,620	1,574	1,586	167,500	793
2020-11-12	1,643	1,706	1,621	1,632	390,600	816
2020-11-11	1,672	1,712	1,652	1,681	305,200	840.50
2020-11-10	1,596	1,648	1,572	1,645	218,600	822.50
2020-11-09	1,575	1,575	1,527	1,558	204,300	779
2020-11-06	1,585	1,589	1,553	1,566	190,700	783
2020-11-05	1,610	1,610	1,553	1,598	146,900	799
2020-11-04	1,617	1,620	1,579	1,609	76,800	804.50
2020-11-02	1,552	1,604	1,552	1,588	117,200	794
2020-10-30	1,567	1,569	1,543	1,551	110,600	775.50
2020-10-29	1,519	1,563	1,507	1,544	96,100	772
2020-10-28	1,539	1,553	1,517	1,524	81,000	762
2020-10-27	1,544	1,557	1,523	1,550	75,500	775
2020-10-26	1,520	1,554	1,520	1,548	105,800	774
2020-10-23	1,538	1,539	1,510	1,539	73,000	769.50
2020-10-22	1,543	1,546	1,515	1,518	41,800	759
2020-10-21	1,515	1,554	1,512	1,549	116,200	774.50
2020-10-20	1,527	1,531	1,500	1,506	71,400	753
2020-10-19	1,528	1,542	1,518	1,536	92,700	768
2020-10-16	1,554	1,561	1,514	1,514	86,400	757
2020-10-15	1,547	1,559	1,535	1,545	58,300	772.50
2020-10-14	1,570	1,570	1,544	1,548	65,300	774
2020-10-13	1,585	1,594	1,560	1,564	87,600	782
2020-10-12	1,573	1,592	1,560	1,585	61,500	792.50
2020-10-09	1,601	1,601	1,559	1,561	126,700	780.50
2020-10-08	1,649	1,649	1,599	1,600	78,600	800
2020-10-07	1,631	1,632	1,594	1,632	98,900	816
2020-10-06	1,657	1,659	1,634	1,640	45,200	820
2020-10-05	1,650	1,666	1,615	1,634	79,700	817
2020-10-02	1,667	1,687	1,625	1,635	111,200	817.50
2020-09-30	1,701	1,724	1,657	1,658	76,900	829
2020-09-29	1,686	1,724	1,686	1,703	42,700	851.50
2020-09-28	1,680	1,721	1,658	1,720	108,500	860
2020-09-25	1,651	1,686	1,630	1,682	112,700	841
2020-09-24	1,648	1,655	1,629	1,646	86,100	823
2020-09-23	1,681	1,681	1,648	1,654	128,200	827
2020-09-18	1,680	1,713	1,680	1,713	66,200	856.50
2020-09-17	1,673	1,686	1,660	1,679	104,900	839.50
2020-09-16	1,717	1,717	1,671	1,671	73,000	835.50
2020-09-15	1,739	1,739	1,711	1,719	55,200	859.50
2020-09-14	1,712	1,740	1,709	1,731	40,800	865.50
2020-09-11	1,675	1,702	1,666	1,689	64,300	844.50
2020-09-10	1,695	1,710	1,675	1,685	61,500	842.50
2020-09-09	1,682	1,700	1,677	1,688	39,800	844
2020-09-08	1,698	1,718	1,681	1,711	36,600	855.50
2020-09-07	1,672	1,711	1,672	1,701	42,100	850.50
2020-09-04	1,657	1,681	1,655	1,681	41,700	840.50
2020-09-03	1,707	1,725	1,679	1,697	62,600	848.50
2020-09-02	1,712	1,730	1,675	1,690	72,500	845
2020-09-01	1,703	1,756	1,695	1,727	79,500	863.50
2020-08-31	1,750	1,796	1,704	1,713	111,400	856.50
2020-08-28	1,721	1,806	1,718	1,750	104,800	875
2020-08-27	1,725	1,725	1,699	1,699	83,800	849.50
2020-08-26	1,701	1,748	1,701	1,733	93,200	866.50
2020-08-25	1,722	1,750	1,711	1,741	58,200	870.50
2020-08-24	1,709	1,720	1,690	1,698	61,000	849
2020-08-21	1,705	1,729	1,705	1,709	53,400	854.50
2020-08-20	1,720	1,751	1,703	1,705	69,000	852.50
2020-08-19	1,712	1,726	1,695	1,720	48,000	860
2020-08-18	1,766	1,770	1,713	1,729	50,600	864.50
2020-08-17	1,766	1,775	1,735	1,760	56,900	880
2020-08-14	1,788	1,795	1,762	1,770	56,200	885
2020-08-13	1,827	1,849	1,787	1,809	68,700	904.50
2020-08-12	1,744	1,866	1,740	1,829	101,800	914.50
2020-08-11	1,696	1,755	1,688	1,743	103,400	871.50
2020-08-07	1,706	1,726	1,684	1,694	57,700	847
2020-08-06	1,683	1,707	1,659	1,707	67,700	853.50
2020-08-05	1,699	1,721	1,625	1,705	119,000	852.50
2020-08-04	1,697	1,743	1,696	1,740	56,600	870
2020-08-03	1,706	1,719	1,671	1,699	56,500	849.50
2020-07-31	1,735	1,735	1,666	1,675	75,200	837.50
2020-07-30	1,767	1,785	1,740	1,764	92,800	882
2020-07-29	1,784	1,792	1,756	1,779	93,500	889.50
2020-07-28	1,802	1,802	1,764	1,776	51,600	888
2020-07-27	1,784	1,797	1,761	1,787	44,500	893.50
2020-07-22	1,833	1,844	1,801	1,801	29,800	900.50
2020-07-21	1,840	1,855	1,811	1,817	59,200	908.50
2020-07-20	1,820	1,820	1,777	1,808	27,400	904
2020-07-17	1,811	1,834	1,778	1,798	67,200	899
2020-07-16	1,821	1,835	1,798	1,808	88,600	904
2020-07-15	1,854	1,874	1,831	1,845	57,400	922.50
2020-07-14	1,830	1,853	1,800	1,835	70,200	917.50
2020-07-13	1,738	1,814	1,738	1,814	110,700	907
2020-07-10	1,727	1,738	1,690	1,720	90,600	860
2020-07-09	1,770	1,770	1,715	1,735	61,000	867.50
2020-07-08	1,792	1,806	1,750	1,760	83,600	880
2020-07-07	1,840	1,840	1,782	1,810	42,800	905
2020-07-06	1,805	1,834	1,791	1,810	67,600	905
2020-07-03	1,826	1,828	1,771	1,779	53,000	889.50
2020-07-02	1,804	1,804	1,753	1,791	72,000	895.50
2020-07-01	1,868	1,868	1,781	1,789	71,000	894.50
2020-06-30	1,879	1,889	1,816	1,859	164,200	929.50
2020-06-29	1,826	1,826	1,762	1,767	88,800	883.50
2020-06-26	1,872	1,878	1,851	1,858	52,000	929
2020-06-25	1,874	1,874	1,846	1,853	62,800	926.50
2020-06-24	1,891	1,893	1,861	1,874	54,700	937
2020-06-23	1,868	1,906	1,852	1,891	76,900	945.50
2020-06-22	1,854	1,865	1,830	1,854	58,700	927
2020-06-19	1,827	1,858	1,812	1,848	222,900	924
2020-06-18	1,870	1,876	1,839	1,867	67,700	933.50
2020-06-17	1,937	1,937	1,875	1,887	56,600	943.50
2020-06-16	1,858	1,911	1,851	1,911	72,400	955.50
2020-06-15	1,878	1,887	1,816	1,818	75,700	909
2020-06-12	1,885	1,903	1,846	1,895	94,600	947.50
2020-06-11	2,018	2,020	1,928	1,929	130,300	964.50
2020-06-10	2,016	2,044	2,008	2,026	98,700	1,013
2020-06-09	2,082	2,082	2,018	2,058	79,700	1,029
2020-06-08	2,048	2,084	2,038	2,075	89,200	1,037.50
2020-06-05	2,068	2,068	2,024	2,058	53,000	1,029
2020-06-04	2,070	2,086	2,002	2,047	78,900	1,023.50
2020-06-03	2,060	2,065	2,023	2,050	91,200	1,025
2020-06-02	2,023	2,070	1,992	2,045	147,200	1,022.50
2020-06-01	2,002	2,027	1,964	2,002	82,500	1,001
2020-05-29	2,098	2,098	2,019	2,031	157,100	1,015.50
2020-05-28	2,050	2,107	2,029	2,100	133,100	1,050
2020-05-27	2,011	2,067	2,011	2,029	125,600	1,014.50
2020-05-26	1,970	2,022	1,953	2,010	91,000	1,005
2020-05-25	1,911	1,948	1,904	1,948	56,100	974
2020-05-22	1,954	1,963	1,891	1,895	103,700	947.50
2020-05-21	1,911	1,992	1,906	1,972	169,200	986
2020-05-20	1,797	1,925	1,780	1,874	221,900	937
2020-05-19	1,789	1,791	1,768	1,773	86,300	886.50
2020-05-18	1,750	1,770	1,732	1,755	94,300	877.50
2020-05-15	1,764	1,783	1,710	1,748	65,100	874
2020-05-14	1,796	1,796	1,721	1,724	103,200	862
2020-05-13	1,815	1,825	1,795	1,807	73,500	903.50
2020-05-12	1,874	1,874	1,830	1,847	107,800	923.50
2020-05-11	1,836	1,860	1,828	1,851	100,100	925.50
2020-05-08	1,809	1,820	1,782	1,807	123,100	903.50
2020-05-07	1,778	1,821	1,759	1,767	164,700	883.50
2020-05-01	1,858	1,875	1,768	1,778	301,400	889
2020-04-30	1,796	1,869	1,726	1,820	385,200	910
2020-04-28	1,700	1,739	1,686	1,716	132,100	858
2020-04-27	1,714	1,714	1,680	1,712	132,600	856
2020-04-24	1,745	1,745	1,693	1,700	87,200	850
2020-04-23	1,715	1,734	1,697	1,725	81,900	862.50
2020-04-22	1,718	1,738	1,683	1,697	57,000	848.50
2020-04-21	1,755	1,756	1,704	1,725	56,200	862.50
2020-04-20	1,751	1,781	1,746	1,757	68,800	878.50
2020-04-17	1,776	1,846	1,748	1,782	77,300	891
2020-04-16	1,750	1,762	1,714	1,762	57,200	881
2020-04-15	1,778	1,799	1,742	1,754	112,800	877
2020-04-14	1,736	1,776	1,717	1,771	78,300	885.50
2020-04-13	1,770	1,780	1,733	1,740	51,700	870
2020-04-10	1,812	1,812	1,731	1,784	71,300	892
2020-04-09	1,750	1,802	1,725	1,773	111,600	886.50
2020-04-08	1,699	1,759	1,633	1,729	95,800	864.50
2020-04-07	1,742	1,742	1,644	1,699	135,500	849.50
2020-04-06	1,614	1,679	1,587	1,672	94,000	836
2020-04-03	1,676	1,710	1,614	1,630	41,700	815
2020-04-02	1,698	1,707	1,657	1,675	59,100	837.50
2020-04-01	1,773	1,812	1,701	1,712	131,400	856
2020-03-31	1,895	1,910	1,793	1,813	84,400	906.50
2020-03-30	1,803	1,890	1,786	1,879	137,900	939.50
2020-03-27	1,849	1,871	1,793	1,843	129,800	921.50
2020-03-26	1,852	1,852	1,745	1,769	184,100	884.50
2020-03-25	1,963	1,963	1,804	1,858	149,400	929
2020-03-24	1,686	1,726	1,638	1,723	151,600	861.50
2020-03-23	1,505	1,611	1,466	1,598	154,000	799
2020-03-19	1,572	1,583	1,500	1,504	183,100	752
2020-03-18	1,666	1,745	1,577	1,577	232,500	788.50
2020-03-17	1,575	1,685	1,535	1,673	182,200	836.50
2020-03-16	1,686	1,712	1,613	1,625	174,700	812.50
2020-03-13	1,640	1,714	1,603	1,685	168,000	842.50
2020-03-12	1,870	1,909	1,811	1,819	144,700	909.50
2020-03-11	2,000	2,006	1,940	1,950	180,800	975
2020-03-10	1,984	2,016	1,928	2,000	328,700	1,000
2020-03-09	2,115	2,146	2,105	2,111	157,000	1,055.50
2020-03-06	2,298	2,315	2,239	2,239	88,100	1,119.50
2020-03-05	2,406	2,420	2,352	2,362	60,500	1,181
2020-03-04	2,350	2,374	2,319	2,368	76,300	1,184
2020-03-03	2,460	2,480	2,355	2,367	87,100	1,183.50
2020-03-02	2,350	2,460	2,350	2,410	101,800	1,205
2020-02-28	2,444	2,461	2,375	2,383	104,400	1,191.50
2020-02-27	2,578	2,584	2,489	2,494	92,700	1,247
2020-02-26	2,591	2,591	2,544	2,578	87,400	1,289
2020-02-25	2,611	2,611	2,582	2,595	96,500	1,297.50
2020-02-21	2,670	2,715	2,665	2,698	84,300	1,349
2020-02-20	2,708	2,730	2,676	2,698	111,300	1,349
2020-02-19	2,757	2,761	2,658	2,719	245,800	1,359.50
2020-02-18	2,649	2,649	2,572	2,607	95,500	1,303.50
2020-02-17	2,681	2,700	2,645	2,650	79,900	1,325
2020-02-14	2,746	2,751	2,718	2,731	167,800	1,365.50
2020-02-13	2,702	2,773	2,656	2,756	244,400	1,378
2020-02-12	2,679	2,775	2,627	2,652	320,100	1,326
2020-02-10	2,616	2,677	2,550	2,650	352,000	1,325
2020-02-07	2,420	2,428	2,360	2,366	94,400	1,183
2020-02-06	2,377	2,404	2,365	2,388	63,100	1,194
2020-02-05	2,349	2,388	2,346	2,376	68,500	1,188
2020-02-04	2,311	2,350	2,305	2,333	52,000	1,166.50
2020-02-03	2,306	2,341	2,301	2,324	79,400	1,162
2020-01-31	2,329	2,385	2,328	2,349	60,100	1,174.50
2020-01-30	2,392	2,394	2,332	2,340	41,800	1,170
2020-01-29	2,398	2,410	2,364	2,401	49,700	1,200.50
2020-01-28	2,399	2,404	2,378	2,403	53,400	1,201.50
2020-01-27	2,428	2,442	2,421	2,421	64,200	1,210.50
2020-01-24	2,489	2,489	2,454	2,472	59,400	1,236
2020-01-23	2,502	2,523	2,476	2,478	78,500	1,239
2020-01-22	2,529	2,543	2,517	2,537	74,200	1,268.50
2020-01-21	2,560	2,560	2,532	2,549	61,500	1,274.50
2020-01-20	2,550	2,550	2,522	2,542	70,200	1,271
2020-01-17	2,569	2,569	2,521	2,535	71,200	1,267.50
2020-01-16	2,617	2,617	2,551	2,571	65,500	1,285.50
2020-01-15	2,610	2,637	2,607	2,617	76,800	1,308.50
2020-01-14	2,585	2,609	2,540	2,609	118,500	1,304.50
2020-01-10	2,576	2,585	2,563	2,584	63,800	1,292
2020-01-09	2,544	2,576	2,536	2,552	58,200	1,276
2020-01-08	2,529	2,550	2,491	2,526	76,100	1,263
2020-01-07	2,545	2,555	2,525	2,533	51,900	1,266.50
2020-01-06	2,484	2,521	2,475	2,517	83,500	1,258.50

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 [2020年度]

7740 (株)タムロンの時系列データ [2020年度]