7740 (株)タムロンの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,850	2,862	2,817	2,855	38,200	1,427.50
2021-12-29	2,886	2,890	2,831	2,860	36,500	1,430
2021-12-28	2,880	2,923	2,864	2,912	73,400	1,456
2021-12-27	2,885	2,885	2,833	2,850	56,100	1,425
2021-12-24	2,875	2,907	2,867	2,886	54,800	1,443
2021-12-23	2,840	2,864	2,827	2,864	49,000	1,432
2021-12-22	2,795	2,831	2,776	2,814	65,800	1,407
2021-12-21	2,783	2,817	2,761	2,778	141,900	1,389
2021-12-20	2,781	2,791	2,731	2,740	75,900	1,370
2021-12-17	2,822	2,850	2,795	2,814	66,200	1,407
2021-12-16	2,847	2,861	2,829	2,837	72,700	1,418.50
2021-12-15	2,792	2,817	2,781	2,794	65,000	1,397
2021-12-14	2,783	2,819	2,779	2,780	61,700	1,390
2021-12-13	2,811	2,838	2,758	2,783	102,200	1,391.50
2021-12-10	2,794	2,850	2,781	2,798	85,600	1,399
2021-12-09	2,847	2,858	2,769	2,779	75,700	1,389.50
2021-12-08	2,848	2,862	2,800	2,836	122,300	1,418
2021-12-07	2,750	2,813	2,721	2,812	70,000	1,406
2021-12-06	2,709	2,747	2,681	2,727	64,200	1,363.50
2021-12-03	2,677	2,700	2,651	2,694	67,100	1,347
2021-12-02	2,606	2,685	2,606	2,644	96,700	1,322
2021-12-01	2,550	2,625	2,535	2,610	62,200	1,305
2021-11-30	2,559	2,599	2,499	2,523	87,800	1,261.50
2021-11-29	2,528	2,565	2,505	2,519	60,300	1,259.50
2021-11-26	2,606	2,606	2,542	2,561	51,500	1,280.50
2021-11-25	2,635	2,647	2,577	2,606	42,200	1,303
2021-11-24	2,678	2,720	2,662	2,668	55,600	1,334
2021-11-22	2,594	2,667	2,577	2,650	49,100	1,325
2021-11-19	2,573	2,599	2,555	2,594	20,700	1,297
2021-11-18	2,533	2,594	2,520	2,577	34,900	1,288.50
2021-11-17	2,573	2,573	2,529	2,545	30,000	1,272.50
2021-11-16	2,608	2,619	2,582	2,584	25,700	1,292
2021-11-15	2,622	2,622	2,572	2,581	22,900	1,290.50
2021-11-12	2,557	2,628	2,557	2,587	35,800	1,293.50
2021-11-11	2,500	2,571	2,482	2,557	52,000	1,278.50
2021-11-10	2,541	2,554	2,507	2,509	27,600	1,254.50
2021-11-09	2,565	2,571	2,538	2,552	48,100	1,276
2021-11-08	2,636	2,650	2,566	2,575	59,700	1,287.50
2021-11-05	2,705	2,727	2,614	2,667	71,200	1,333.50
2021-11-04	2,800	2,847	2,723	2,723	138,100	1,361.50
2021-11-02	2,772	2,798	2,750	2,777	63,200	1,388.50
2021-11-01	2,739	2,760	2,711	2,756	62,300	1,378
2021-10-29	2,656	2,694	2,626	2,673	66,500	1,336.50
2021-10-28	2,619	2,645	2,600	2,635	65,900	1,317.50
2021-10-27	2,622	2,667	2,622	2,649	53,400	1,324.50
2021-10-26	2,626	2,657	2,617	2,637	35,900	1,318.50
2021-10-25	2,556	2,625	2,556	2,607	34,700	1,303.50
2021-10-22	2,553	2,592	2,551	2,583	28,600	1,291.50
2021-10-21	2,586	2,599	2,566	2,578	24,000	1,289
2021-10-20	2,629	2,640	2,594	2,606	24,600	1,303
2021-10-19	2,569	2,612	2,569	2,601	44,600	1,300.50
2021-10-18	2,570	2,586	2,539	2,574	37,500	1,287
2021-10-15	2,538	2,588	2,530	2,587	37,300	1,293.50
2021-10-14	2,484	2,525	2,477	2,513	35,400	1,256.50
2021-10-13	2,479	2,500	2,459	2,483	23,000	1,241.50
2021-10-12	2,519	2,519	2,474	2,474	23,600	1,237
2021-10-11	2,489	2,519	2,480	2,519	33,500	1,259.50
2021-10-08	2,484	2,513	2,472	2,478	46,500	1,239
2021-10-07	2,478	2,479	2,432	2,434	48,800	1,217
2021-10-06	2,514	2,555	2,442	2,473	55,600	1,236.50
2021-10-05	2,530	2,533	2,458	2,492	59,000	1,246
2021-10-04	2,591	2,599	2,512	2,546	48,400	1,273
2021-10-01	2,613	2,613	2,556	2,569	92,000	1,284.50
2021-09-30	2,665	2,703	2,657	2,668	58,600	1,334
2021-09-29	2,648	2,668	2,583	2,668	102,700	1,334
2021-09-28	2,712	2,716	2,657	2,711	65,000	1,355.50
2021-09-27	2,789	2,789	2,711	2,717	39,700	1,358.50
2021-09-24	2,734	2,801	2,729	2,789	87,500	1,394.50
2021-09-22	2,762	2,766	2,691	2,691	56,700	1,345.50
2021-09-21	2,801	2,805	2,758	2,781	48,100	1,390.50
2021-09-17	2,823	2,866	2,793	2,851	94,300	1,425.50
2021-09-16	2,800	2,853	2,774	2,821	60,100	1,410.50
2021-09-15	2,821	2,821	2,755	2,791	57,000	1,395.50
2021-09-14	2,752	2,836	2,735	2,836	102,500	1,418
2021-09-13	2,725	2,750	2,711	2,740	69,900	1,370
2021-09-10	2,702	2,719	2,672	2,719	58,100	1,359.50
2021-09-09	2,673	2,696	2,647	2,696	48,200	1,348
2021-09-08	2,756	2,759	2,675	2,702	64,800	1,351
2021-09-07	2,657	2,713	2,642	2,706	56,500	1,353
2021-09-06	2,665	2,665	2,608	2,624	60,200	1,312
2021-09-03	2,634	2,659	2,613	2,651	56,500	1,325.50
2021-09-02	2,689	2,689	2,626	2,634	43,000	1,317
2021-09-01	2,660	2,715	2,656	2,692	40,100	1,346
2021-08-31	2,570	2,653	2,559	2,639	38,800	1,319.50
2021-08-30	2,586	2,590	2,542	2,569	46,000	1,284.50
2021-08-27	2,598	2,608	2,557	2,576	45,100	1,288
2021-08-26	2,597	2,618	2,568	2,612	77,300	1,306
2021-08-25	2,572	2,585	2,540	2,548	32,300	1,274
2021-08-24	2,538	2,565	2,538	2,553	23,600	1,276.50
2021-08-23	2,600	2,606	2,536	2,537	51,600	1,268.50
2021-08-20	2,500	2,519	2,480	2,489	45,600	1,244.50
2021-08-19	2,550	2,552	2,522	2,527	40,200	1,263.50
2021-08-18	2,614	2,618	2,566	2,577	25,100	1,288.50
2021-08-17	2,630	2,640	2,608	2,616	41,100	1,308
2021-08-16	2,581	2,589	2,549	2,583	58,000	1,291.50
2021-08-13	2,627	2,627	2,584	2,595	56,800	1,297.50
2021-08-12	2,702	2,704	2,644	2,645	57,500	1,322.50
2021-08-11	2,656	2,699	2,634	2,696	69,500	1,348
2021-08-10	2,603	2,660	2,580	2,631	140,700	1,315.50
2021-08-06	2,750	2,758	2,683	2,740	88,300	1,370
2021-08-05	2,673	2,726	2,670	2,717	37,300	1,358.50
2021-08-04	2,700	2,700	2,660	2,685	32,200	1,342.50
2021-08-03	2,712	2,714	2,649	2,700	38,200	1,350
2021-08-02	2,660	2,724	2,660	2,712	52,600	1,356
2021-07-30	2,727	2,740	2,609	2,626	147,300	1,313
2021-07-29	2,700	2,805	2,700	2,771	207,400	1,385.50
2021-07-28	2,650	2,726	2,650	2,706	115,100	1,353
2021-07-27	2,617	2,674	2,617	2,657	163,200	1,328.50
2021-07-26	2,505	2,592	2,496	2,592	104,000	1,296
2021-07-21	2,423	2,471	2,416	2,466	70,000	1,233
2021-07-20	2,394	2,435	2,384	2,405	43,100	1,202.50
2021-07-19	2,410	2,410	2,378	2,391	47,400	1,195.50
2021-07-16	2,410	2,432	2,410	2,422	29,900	1,211
2021-07-15	2,422	2,439	2,415	2,432	53,300	1,216
2021-07-14	2,421	2,440	2,418	2,431	53,100	1,215.50
2021-07-13	2,446	2,477	2,446	2,471	40,700	1,235.50
2021-07-12	2,480	2,508	2,446	2,457	42,600	1,228.50
2021-07-09	2,437	2,447	2,403	2,436	59,100	1,218
2021-07-08	2,493	2,493	2,470	2,471	49,900	1,235.50
2021-07-07	2,496	2,529	2,485	2,507	43,700	1,253.50
2021-07-06	2,518	2,538	2,497	2,525	44,100	1,262.50
2021-07-05	2,480	2,511	2,470	2,511	44,300	1,255.50
2021-07-02	2,464	2,485	2,438	2,480	43,600	1,240
2021-07-01	2,468	2,468	2,445	2,464	37,600	1,232
2021-06-30	2,450	2,468	2,403	2,435	78,200	1,217.50
2021-06-29	2,427	2,432	2,403	2,431	55,200	1,215.50
2021-06-28	2,482	2,489	2,452	2,467	39,800	1,233.50
2021-06-25	2,480	2,507	2,474	2,480	36,200	1,240
2021-06-24	2,447	2,454	2,439	2,454	41,100	1,227
2021-06-23	2,470	2,474	2,442	2,444	39,400	1,222
2021-06-22	2,445	2,471	2,442	2,461	44,200	1,230.50
2021-06-21	2,421	2,423	2,351	2,398	63,500	1,199
2021-06-18	2,474	2,474	2,438	2,457	77,500	1,228.50
2021-06-17	2,513	2,513	2,473	2,475	40,300	1,237.50
2021-06-16	2,484	2,514	2,480	2,513	53,200	1,256.50
2021-06-15	2,467	2,482	2,457	2,465	33,600	1,232.50
2021-06-14	2,456	2,466	2,432	2,459	39,100	1,229.50
2021-06-11	2,487	2,487	2,455	2,456	42,300	1,228
2021-06-10	2,492	2,499	2,480	2,487	32,500	1,243.50
2021-06-09	2,504	2,520	2,492	2,498	40,700	1,249
2021-06-08	2,500	2,530	2,494	2,510	37,900	1,255
2021-06-07	2,525	2,525	2,491	2,499	25,900	1,249.50
2021-06-04	2,520	2,545	2,510	2,519	133,700	1,259.50
2021-06-03	2,459	2,506	2,446	2,506	85,300	1,253
2021-06-02	2,465	2,494	2,452	2,459	85,300	1,229.50
2021-06-01	2,441	2,468	2,441	2,466	56,800	1,233
2021-05-31	2,438	2,452	2,419	2,442	71,700	1,221
2021-05-28	2,463	2,466	2,435	2,452	66,200	1,226
2021-05-27	2,437	2,450	2,411	2,413	72,700	1,206.50
2021-05-26	2,410	2,448	2,410	2,437	48,800	1,218.50
2021-05-25	2,460	2,464	2,412	2,437	48,900	1,218.50
2021-05-24	2,396	2,458	2,380	2,452	40,100	1,226
2021-05-21	2,454	2,464	2,420	2,433	57,500	1,216.50
2021-05-20	2,389	2,467	2,389	2,426	63,500	1,213
2021-05-19	2,400	2,405	2,380	2,394	54,800	1,197
2021-05-18	2,410	2,422	2,395	2,407	48,600	1,203.50
2021-05-17	2,403	2,442	2,371	2,385	36,700	1,192.50
2021-05-14	2,376	2,385	2,350	2,379	39,800	1,189.50
2021-05-13	2,344	2,378	2,339	2,348	58,300	1,174
2021-05-12	2,363	2,383	2,350	2,363	49,700	1,181.50
2021-05-11	2,396	2,396	2,364	2,371	84,900	1,185.50
2021-05-10	2,447	2,458	2,385	2,413	61,600	1,206.50
2021-05-07	2,401	2,452	2,392	2,432	115,400	1,216
2021-05-06	2,341	2,406	2,315	2,362	138,000	1,181
2021-04-30	2,411	2,418	2,357	2,366	255,200	1,183
2021-04-28	2,213	2,250	2,205	2,241	71,500	1,120.50
2021-04-27	2,213	2,252	2,207	2,229	75,500	1,114.50
2021-04-26	2,201	2,215	2,188	2,200	46,500	1,100
2021-04-23	2,188	2,213	2,177	2,199	47,600	1,099.50
2021-04-22	2,181	2,212	2,175	2,204	33,100	1,102
2021-04-21	2,168	2,183	2,158	2,173	93,200	1,086.50
2021-04-20	2,195	2,219	2,157	2,213	95,800	1,106.50
2021-04-19	2,244	2,267	2,233	2,245	70,000	1,122.50
2021-04-16	2,261	2,266	2,226	2,252	29,200	1,126
2021-04-15	2,260	2,276	2,246	2,254	21,200	1,127
2021-04-14	2,290	2,290	2,239	2,252	34,500	1,126
2021-04-13	2,291	2,300	2,272	2,280	50,400	1,140
2021-04-12	2,248	2,306	2,230	2,300	89,000	1,150
2021-04-09	2,250	2,269	2,248	2,252	72,300	1,126
2021-04-08	2,253	2,253	2,224	2,247	68,300	1,123.50
2021-04-07	2,246	2,263	2,216	2,261	61,300	1,130.50
2021-04-06	2,266	2,266	2,220	2,241	81,600	1,120.50
2021-04-05	2,241	2,264	2,237	2,262	78,200	1,131
2021-04-02	2,211	2,231	2,186	2,231	70,800	1,115.50
2021-04-01	2,187	2,223	2,167	2,191	130,800	1,095.50
2021-03-31	2,172	2,178	2,145	2,156	137,300	1,078
2021-03-30	2,180	2,196	2,163	2,192	70,100	1,096
2021-03-29	2,200	2,221	2,168	2,180	114,100	1,090
2021-03-26	2,178	2,183	2,140	2,163	56,800	1,081.50
2021-03-25	2,130	2,171	2,116	2,156	75,700	1,078
2021-03-24	2,140	2,144	2,103	2,118	83,300	1,059
2021-03-23	2,157	2,185	2,150	2,156	83,100	1,078
2021-03-22	2,202	2,202	2,153	2,157	129,500	1,078.50
2021-03-19	2,140	2,181	2,132	2,162	154,900	1,081
2021-03-18	2,106	2,127	2,100	2,122	77,200	1,061
2021-03-17	2,106	2,139	2,079	2,102	119,100	1,051
2021-03-16	2,111	2,141	2,111	2,129	67,900	1,064.50
2021-03-15	2,058	2,112	2,058	2,111	98,200	1,055.50
2021-03-12	2,050	2,065	2,035	2,065	77,200	1,032.50
2021-03-11	2,062	2,080	2,050	2,062	133,100	1,031
2021-03-10	2,050	2,066	2,033	2,059	82,300	1,029.50
2021-03-09	2,030	2,046	2,002	2,040	105,400	1,020
2021-03-08	2,003	2,022	1,993	2,005	109,100	1,002.50
2021-03-05	1,951	2,001	1,930	1,999	121,600	999.50
2021-03-04	1,971	1,975	1,960	1,973	82,500	986.50
2021-03-03	1,951	1,996	1,945	1,984	106,600	992
2021-03-02	1,938	1,957	1,928	1,948	105,700	974
2021-03-01	1,918	1,968	1,918	1,952	62,700	976
2021-02-26	1,978	1,978	1,916	1,916	132,400	958
2021-02-25	2,026	2,027	1,972	1,987	87,400	993.50
2021-02-24	1,954	1,965	1,921	1,923	150,600	961.50
2021-02-22	2,000	2,002	1,969	1,969	64,300	984.50
2021-02-19	1,992	1,992	1,954	1,963	99,600	981.50
2021-02-18	2,049	2,057	2,001	2,010	92,800	1,005
2021-02-17	2,002	2,027	2,000	2,018	60,000	1,009
2021-02-16	2,014	2,031	1,997	2,016	95,400	1,008
2021-02-15	2,017	2,024	1,982	2,012	119,000	1,006
2021-02-12	1,978	2,012	1,950	2,008	162,300	1,004
2021-02-10	2,100	2,100	1,979	1,984	271,800	992
2021-02-09	2,109	2,119	2,073	2,102	198,800	1,051
2021-02-08	2,163	2,180	2,151	2,159	119,800	1,079.50
2021-02-05	2,120	2,158	2,101	2,152	92,900	1,076
2021-02-04	2,091	2,111	2,088	2,103	85,400	1,051.50
2021-02-03	2,070	2,083	2,060	2,080	68,600	1,040
2021-02-02	2,019	2,082	2,012	2,074	93,300	1,037
2021-02-01	1,987	2,047	1,987	2,034	104,600	1,017
2021-01-29	2,066	2,066	2,017	2,037	126,100	1,018.50
2021-01-28	2,041	2,087	2,021	2,073	122,600	1,036.50
2021-01-27	2,031	2,073	2,030	2,068	66,200	1,034
2021-01-26	2,020	2,040	2,011	2,026	87,300	1,013
2021-01-25	2,030	2,059	2,016	2,032	85,200	1,016
2021-01-22	1,979	2,019	1,976	2,008	110,200	1,004
2021-01-21	1,967	1,983	1,956	1,975	111,100	987.50
2021-01-20	1,945	1,975	1,941	1,967	110,000	983.50
2021-01-19	1,931	1,948	1,900	1,944	109,400	972
2021-01-18	1,940	1,948	1,916	1,940	102,300	970
2021-01-15	1,958	1,967	1,947	1,947	122,200	973.50
2021-01-14	1,937	1,972	1,921	1,971	115,900	985.50
2021-01-13	1,935	1,964	1,935	1,949	120,200	974.50
2021-01-12	1,913	1,948	1,910	1,942	99,100	971
2021-01-08	1,886	1,942	1,880	1,940	102,100	970
2021-01-07	1,896	1,909	1,884	1,897	115,500	948.50
2021-01-06	1,843	1,882	1,830	1,879	97,400	939.50
2021-01-05	1,801	1,856	1,801	1,856	66,100	928
2021-01-04	1,823	1,824	1,784	1,817	100,000	908.50

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 [2021年度]

7740 (株)タムロンの時系列データ [2021年度]