タムロン(7740)の株価時系列情報
タムロン(7740)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2023/12/29 | 5,260 | 5,350 | 5,230 | 5,320 | 94,300 |
| 2023/12/28 | 5,260 | 5,380 | 5,220 | 5,230 | 98,900 |
| 2023/12/27 | 5,500 | 5,520 | 5,400 | 5,460 | 110,300 |
| 2023/12/26 | 5,420 | 5,480 | 5,370 | 5,430 | 93,800 |
| 2023/12/25 | 5,500 | 5,610 | 5,440 | 5,450 | 187,800 |
| 2023/12/22 | 5,290 | 5,470 | 5,280 | 5,450 | 133,500 |
| 2023/12/21 | 5,120 | 5,360 | 5,110 | 5,320 | 214,800 |
| 2023/12/20 | 5,180 | 5,200 | 5,080 | 5,120 | 92,300 |
| 2023/12/19 | 4,960 | 5,130 | 4,960 | 5,120 | 122,100 |
| 2023/12/18 | 5,000 | 5,000 | 4,855 | 4,930 | 206,500 |
| 2023/12/15 | 5,240 | 5,260 | 5,050 | 5,100 | 196,900 |
| 2023/12/14 | 5,320 | 5,370 | 5,280 | 5,300 | 241,500 |
| 2023/12/13 | 5,180 | 5,300 | 5,110 | 5,240 | 267,800 |
| 2023/12/12 | 4,995 | 5,080 | 4,955 | 5,070 | 165,800 |
| 2023/12/11 | 4,890 | 4,970 | 4,875 | 4,960 | 122,600 |
| 2023/12/08 | 4,960 | 4,960 | 4,795 | 4,835 | 244,500 |
| 2023/12/07 | 4,935 | 5,010 | 4,820 | 4,995 | 313,400 |
| 2023/12/06 | 4,800 | 5,090 | 4,795 | 5,000 | 636,900 |
| 2023/12/05 | 4,620 | 4,695 | 4,545 | 4,680 | 657,900 |
| 2023/12/04 | 4,485 | 4,535 | 4,440 | 4,480 | 90,700 |
| 2023/12/01 | 4,450 | 4,495 | 4,400 | 4,455 | 71,200 |
| 2023/11/30 | 4,345 | 4,435 | 4,345 | 4,415 | 131,900 |
| 2023/11/29 | 4,380 | 4,415 | 4,365 | 4,380 | 48,200 |
| 2023/11/28 | 4,380 | 4,410 | 4,355 | 4,400 | 51,100 |
| 2023/11/27 | 4,320 | 4,375 | 4,320 | 4,370 | 81,100 |
| 2023/11/24 | 4,420 | 4,420 | 4,330 | 4,335 | 84,300 |
| 2023/11/22 | 4,310 | 4,365 | 4,310 | 4,365 | 57,500 |
| 2023/11/21 | 4,390 | 4,390 | 4,310 | 4,340 | 78,500 |
| 2023/11/20 | 4,415 | 4,455 | 4,305 | 4,305 | 103,400 |
| 2023/11/17 | 4,255 | 4,460 | 4,255 | 4,435 | 104,500 |
| 2023/11/16 | 4,210 | 4,280 | 4,210 | 4,265 | 71,000 |
| 2023/11/15 | 4,245 | 4,260 | 4,210 | 4,255 | 78,200 |
| 2023/11/14 | 4,155 | 4,230 | 4,155 | 4,205 | 63,900 |
| 2023/11/13 | 4,200 | 4,205 | 4,125 | 4,125 | 49,400 |
| 2023/11/10 | 4,120 | 4,185 | 4,100 | 4,165 | 59,700 |
| 2023/11/09 | 4,070 | 4,185 | 4,035 | 4,170 | 106,100 |
| 2023/11/08 | 4,085 | 4,085 | 4,000 | 4,040 | 147,600 |
| 2023/11/07 | 4,135 | 4,145 | 4,000 | 4,040 | 159,400 |
| 2023/11/06 | 3,980 | 4,200 | 3,975 | 4,195 | 322,700 |
| 2023/11/02 | 4,260 | 4,285 | 4,160 | 4,165 | 193,400 |
| 2023/11/01 | 4,115 | 4,150 | 4,075 | 4,150 | 131,900 |
| 2023/10/31 | 4,000 | 4,080 | 3,975 | 4,075 | 140,400 |
| 2023/10/30 | 4,115 | 4,115 | 3,980 | 4,020 | 113,200 |
| 2023/10/27 | 4,120 | 4,180 | 4,090 | 4,135 | 72,600 |
| 2023/10/26 | 4,200 | 4,225 | 4,100 | 4,120 | 73,500 |
| 2023/10/25 | 4,270 | 4,320 | 4,230 | 4,240 | 69,100 |
| 2023/10/24 | 4,225 | 4,275 | 4,110 | 4,270 | 71,400 |
| 2023/10/23 | 4,230 | 4,260 | 4,215 | 4,215 | 50,500 |
| 2023/10/20 | 4,250 | 4,305 | 4,195 | 4,275 | 62,000 |
| 2023/10/19 | 4,260 | 4,315 | 4,230 | 4,265 | 47,600 |
| 2023/10/18 | 4,320 | 4,355 | 4,310 | 4,330 | 35,600 |
| 2023/10/17 | 4,360 | 4,380 | 4,295 | 4,315 | 58,000 |
| 2023/10/16 | 4,405 | 4,420 | 4,300 | 4,320 | 65,300 |
| 2023/10/13 | 4,555 | 4,555 | 4,455 | 4,460 | 67,900 |
| 2023/10/12 | 4,515 | 4,600 | 4,500 | 4,595 | 40,500 |
| 2023/10/11 | 4,535 | 4,560 | 4,480 | 4,490 | 65,500 |
| 2023/10/10 | 4,510 | 4,545 | 4,485 | 4,505 | 58,200 |
| 2023/10/06 | 4,390 | 4,460 | 4,380 | 4,425 | 39,700 |
| 2023/10/05 | 4,365 | 4,425 | 4,350 | 4,390 | 89,000 |
| 2023/10/04 | 4,415 | 4,415 | 4,300 | 4,305 | 99,200 |
| 2023/10/03 | 4,510 | 4,560 | 4,455 | 4,485 | 92,700 |
| 2023/10/02 | 4,640 | 4,710 | 4,525 | 4,530 | 119,600 |
| 2023/09/29 | 4,640 | 4,675 | 4,560 | 4,570 | 155,500 |
| 2023/09/28 | 4,610 | 4,645 | 4,580 | 4,630 | 90,700 |
| 2023/09/27 | 4,520 | 4,625 | 4,505 | 4,625 | 140,600 |
| 2023/09/26 | 4,445 | 4,590 | 4,410 | 4,565 | 162,200 |
| 2023/09/25 | 4,360 | 4,420 | 4,325 | 4,400 | 87,800 |
| 2023/09/22 | 4,260 | 4,340 | 4,220 | 4,320 | 77,700 |
| 2023/09/21 | 4,245 | 4,290 | 4,225 | 4,270 | 96,800 |
| 2023/09/20 | 4,400 | 4,405 | 4,250 | 4,260 | 110,800 |
| 2023/09/19 | 4,355 | 4,410 | 4,335 | 4,395 | 64,600 |
| 2023/09/15 | 4,380 | 4,395 | 4,345 | 4,380 | 87,100 |
| 2023/09/14 | 4,305 | 4,375 | 4,290 | 4,355 | 69,900 |
| 2023/09/13 | 4,335 | 4,395 | 4,325 | 4,325 | 65,100 |
| 2023/09/12 | 4,470 | 4,480 | 4,335 | 4,350 | 91,000 |
| 2023/09/11 | 4,440 | 4,475 | 4,420 | 4,430 | 75,000 |
| 2023/09/08 | 4,490 | 4,490 | 4,390 | 4,410 | 107,500 |
| 2023/09/07 | 4,430 | 4,490 | 4,395 | 4,490 | 116,200 |
| 2023/09/06 | 4,495 | 4,500 | 4,420 | 4,455 | 105,000 |
| 2023/09/05 | 4,465 | 4,465 | 4,395 | 4,425 | 114,500 |
| 2023/09/04 | 4,480 | 4,480 | 4,430 | 4,435 | 120,900 |
| 2023/09/01 | 4,515 | 4,545 | 4,470 | 4,500 | 76,100 |
| 2023/08/31 | 4,480 | 4,530 | 4,445 | 4,505 | 114,700 |
| 2023/08/30 | 4,445 | 4,465 | 4,405 | 4,430 | 126,700 |
| 2023/08/29 | 4,435 | 4,440 | 4,400 | 4,420 | 101,900 |
| 2023/08/28 | 4,445 | 4,445 | 4,390 | 4,440 | 100,900 |
| 2023/08/25 | 4,400 | 4,485 | 4,375 | 4,380 | 125,200 |
| 2023/08/24 | 4,550 | 4,595 | 4,450 | 4,465 | 226,000 |
| 2023/08/23 | 4,500 | 4,545 | 4,450 | 4,500 | 436,900 |
| 2023/08/22 | 4,680 | 4,700 | 4,640 | 4,655 | 53,700 |
| 2023/08/21 | 4,770 | 4,780 | 4,650 | 4,650 | 67,100 |
| 2023/08/18 | 4,735 | 4,770 | 4,695 | 4,705 | 82,800 |
| 2023/08/17 | 4,700 | 4,780 | 4,700 | 4,765 | 62,600 |
| 2023/08/16 | 4,775 | 4,825 | 4,750 | 4,760 | 103,900 |
| 2023/08/15 | 4,735 | 4,855 | 4,735 | 4,810 | 130,100 |
| 2023/08/14 | 4,740 | 4,800 | 4,655 | 4,685 | 102,800 |
| 2023/08/10 | 4,590 | 4,725 | 4,540 | 4,710 | 134,800 |
| 2023/08/09 | 4,600 | 4,610 | 4,485 | 4,565 | 268,800 |
| 2023/08/08 | 4,510 | 4,515 | 4,440 | 4,460 | 102,300 |
| 2023/08/07 | 4,435 | 4,505 | 4,435 | 4,475 | 105,000 |
| 2023/08/04 | 4,400 | 4,480 | 4,395 | 4,440 | 69,400 |
| 2023/08/03 | 4,445 | 4,465 | 4,390 | 4,420 | 107,400 |
| 2023/08/02 | 4,475 | 4,610 | 4,470 | 4,495 | 117,500 |
| 2023/08/01 | 4,465 | 4,530 | 4,450 | 4,515 | 86,000 |
| 2023/07/31 | 4,400 | 4,555 | 4,400 | 4,495 | 201,700 |
| 2023/07/28 | 4,355 | 4,355 | 4,260 | 4,340 | 358,500 |
| 2023/07/27 | 4,410 | 4,415 | 4,345 | 4,370 | 111,300 |
| 2023/07/26 | 4,375 | 4,405 | 4,325 | 4,380 | 129,000 |
| 2023/07/25 | 4,300 | 4,390 | 4,270 | 4,370 | 152,300 |
| 2023/07/24 | 4,270 | 4,300 | 4,230 | 4,290 | 83,200 |
| 2023/07/21 | 4,200 | 4,240 | 4,170 | 4,220 | 101,700 |
| 2023/07/20 | 4,295 | 4,300 | 4,220 | 4,225 | 99,400 |
| 2023/07/19 | 4,260 | 4,335 | 4,235 | 4,295 | 165,100 |
| 2023/07/18 | 4,170 | 4,290 | 4,135 | 4,260 | 269,300 |
| 2023/07/14 | 3,905 | 3,915 | 3,830 | 3,890 | 84,500 |
| 2023/07/13 | 3,865 | 3,920 | 3,810 | 3,905 | 90,800 |
| 2023/07/12 | 3,935 | 3,940 | 3,845 | 3,865 | 80,000 |
| 2023/07/11 | 3,930 | 3,965 | 3,915 | 3,935 | 70,300 |
| 2023/07/10 | 3,925 | 3,955 | 3,905 | 3,920 | 118,000 |
| 2023/07/07 | 3,975 | 3,975 | 3,880 | 3,920 | 89,200 |
| 2023/07/06 | 4,030 | 4,070 | 4,005 | 4,025 | 107,700 |
| 2023/07/05 | 4,010 | 4,060 | 3,985 | 4,050 | 69,300 |
| 2023/07/04 | 4,055 | 4,090 | 4,040 | 4,050 | 59,100 |
| 2023/07/03 | 4,070 | 4,115 | 4,045 | 4,080 | 93,700 |
| 2023/06/30 | 3,980 | 4,015 | 3,945 | 4,015 | 100,200 |
| 2023/06/29 | 3,985 | 4,015 | 3,975 | 4,000 | 64,700 |
| 2023/06/28 | 3,995 | 4,020 | 3,955 | 4,020 | 87,200 |
| 2023/06/27 | 3,960 | 3,980 | 3,900 | 3,955 | 102,000 |
| 2023/06/26 | 4,005 | 4,040 | 3,930 | 3,960 | 70,900 |
| 2023/06/23 | 4,140 | 4,165 | 3,970 | 4,040 | 179,800 |
| 2023/06/22 | 3,980 | 4,125 | 3,975 | 4,110 | 159,300 |
| 2023/06/21 | 4,100 | 4,105 | 3,965 | 4,000 | 281,000 |
| 2023/06/20 | 3,820 | 3,835 | 3,785 | 3,820 | 54,500 |
| 2023/06/19 | 3,885 | 3,905 | 3,830 | 3,855 | 67,800 |
| 2023/06/16 | 3,765 | 3,825 | 3,745 | 3,815 | 89,100 |
| 2023/06/15 | 3,730 | 3,775 | 3,720 | 3,755 | 47,800 |
| 2023/06/14 | 3,695 | 3,725 | 3,690 | 3,720 | 37,300 |
| 2023/06/13 | 3,645 | 3,720 | 3,640 | 3,685 | 56,900 |
| 2023/06/12 | 3,670 | 3,670 | 3,630 | 3,630 | 43,700 |
| 2023/06/09 | 3,620 | 3,650 | 3,605 | 3,645 | 67,100 |
| 2023/06/08 | 3,585 | 3,630 | 3,545 | 3,580 | 91,700 |
| 2023/06/07 | 3,640 | 3,655 | 3,555 | 3,560 | 60,900 |
| 2023/06/06 | 3,535 | 3,640 | 3,505 | 3,630 | 111,000 |
| 2023/06/05 | 3,600 | 3,605 | 3,545 | 3,600 | 64,700 |
| 2023/06/02 | 3,520 | 3,565 | 3,510 | 3,550 | 59,200 |
| 2023/06/01 | 3,410 | 3,485 | 3,410 | 3,470 | 75,100 |
| 2023/05/31 | 3,440 | 3,480 | 3,390 | 3,425 | 153,800 |
| 2023/05/30 | 3,510 | 3,545 | 3,505 | 3,510 | 37,500 |
| 2023/05/29 | 3,640 | 3,640 | 3,525 | 3,535 | 40,900 |
| 2023/05/26 | 3,595 | 3,595 | 3,555 | 3,570 | 43,300 |
| 2023/05/25 | 3,500 | 3,615 | 3,490 | 3,600 | 72,800 |
| 2023/05/24 | 3,635 | 3,635 | 3,555 | 3,555 | 62,100 |
| 2023/05/23 | 3,675 | 3,725 | 3,650 | 3,665 | 76,700 |
| 2023/05/22 | 3,600 | 3,685 | 3,565 | 3,665 | 49,200 |
| 2023/05/19 | 3,630 | 3,695 | 3,605 | 3,615 | 118,600 |
| 2023/05/18 | 3,580 | 3,675 | 3,570 | 3,675 | 117,300 |
| 2023/05/17 | 3,560 | 3,580 | 3,535 | 3,540 | 47,400 |
| 2023/05/16 | 3,510 | 3,590 | 3,495 | 3,590 | 41,800 |
| 2023/05/15 | 3,535 | 3,540 | 3,480 | 3,505 | 38,800 |
| 2023/05/12 | 3,480 | 3,495 | 3,455 | 3,475 | 59,100 |
| 2023/05/11 | 3,435 | 3,480 | 3,405 | 3,470 | 77,100 |
| 2023/05/10 | 3,495 | 3,505 | 3,455 | 3,465 | 60,600 |
| 2023/05/09 | 3,435 | 3,475 | 3,425 | 3,460 | 65,600 |
| 2023/05/08 | 3,435 | 3,475 | 3,420 | 3,450 | 97,400 |
| 2023/05/02 | 3,420 | 3,540 | 3,415 | 3,485 | 210,600 |
| 2023/05/01 | 3,500 | 3,600 | 3,360 | 3,390 | 260,600 |
| 2023/04/28 | 3,275 | 3,300 | 3,230 | 3,300 | 123,800 |
| 2023/04/27 | 3,175 | 3,220 | 3,150 | 3,195 | 79,400 |
| 2023/04/26 | 3,150 | 3,220 | 3,140 | 3,195 | 125,900 |
| 2023/04/25 | 3,090 | 3,140 | 3,080 | 3,105 | 85,600 |
| 2023/04/24 | 3,010 | 3,070 | 3,000 | 3,060 | 32,500 |
| 2023/04/21 | 3,005 | 3,030 | 2,999 | 3,000 | 46,900 |
| 2023/04/20 | 3,015 | 3,030 | 3,005 | 3,020 | 22,800 |
| 2023/04/19 | 3,015 | 3,035 | 3,005 | 3,030 | 51,700 |
| 2023/04/18 | 3,050 | 3,050 | 3,015 | 3,015 | 29,300 |
| 2023/04/17 | 3,045 | 3,065 | 3,015 | 3,030 | 28,000 |
| 2023/04/14 | 3,025 | 3,035 | 3,010 | 3,020 | 45,300 |
| 2023/04/13 | 3,030 | 3,035 | 3,010 | 3,025 | 42,800 |
| 2023/04/12 | 3,020 | 3,040 | 3,015 | 3,030 | 47,400 |
| 2023/04/11 | 2,980 | 3,020 | 2,980 | 3,005 | 48,200 |
| 2023/04/10 | 3,000 | 3,010 | 2,970 | 2,974 | 58,300 |
| 2023/04/07 | 2,995 | 3,005 | 2,980 | 2,993 | 44,600 |
| 2023/04/06 | 3,010 | 3,010 | 2,985 | 2,995 | 78,600 |
| 2023/04/05 | 3,120 | 3,120 | 3,020 | 3,020 | 95,700 |
| 2023/04/04 | 3,145 | 3,165 | 3,125 | 3,150 | 63,400 |
| 2023/04/03 | 3,160 | 3,160 | 3,110 | 3,130 | 46,000 |
| 2023/03/31 | 3,155 | 3,180 | 3,125 | 3,145 | 47,800 |
| 2023/03/30 | 3,145 | 3,165 | 3,125 | 3,150 | 37,400 |
| 2023/03/29 | 3,095 | 3,135 | 3,085 | 3,135 | 44,400 |
| 2023/03/28 | 3,135 | 3,135 | 3,080 | 3,085 | 30,100 |
| 2023/03/27 | 3,105 | 3,160 | 3,055 | 3,115 | 46,500 |
| 2023/03/24 | 3,020 | 3,070 | 3,005 | 3,070 | 42,800 |
| 2023/03/23 | 3,000 | 3,040 | 2,970 | 3,035 | 42,000 |
| 2023/03/22 | 3,105 | 3,105 | 3,055 | 3,055 | 39,900 |
| 2023/03/20 | 3,070 | 3,090 | 3,030 | 3,035 | 56,100 |
| 2023/03/17 | 3,140 | 3,150 | 3,110 | 3,120 | 41,000 |
| 2023/03/16 | 3,095 | 3,115 | 3,025 | 3,095 | 101,100 |
| 2023/03/15 | 3,125 | 3,185 | 3,090 | 3,165 | 97,400 |
| 2023/03/14 | 3,160 | 3,160 | 3,050 | 3,065 | 78,900 |
| 2023/03/13 | 3,310 | 3,310 | 3,220 | 3,250 | 71,800 |
| 2023/03/10 | 3,320 | 3,370 | 3,320 | 3,360 | 88,600 |
| 2023/03/09 | 3,330 | 3,370 | 3,330 | 3,360 | 61,900 |
| 2023/03/08 | 3,255 | 3,315 | 3,255 | 3,300 | 56,500 |
| 2023/03/07 | 3,235 | 3,260 | 3,220 | 3,250 | 43,200 |
| 2023/03/06 | 3,245 | 3,250 | 3,220 | 3,250 | 37,400 |
| 2023/03/03 | 3,235 | 3,245 | 3,205 | 3,230 | 50,100 |
| 2023/03/02 | 3,255 | 3,255 | 3,195 | 3,225 | 35,600 |
| 2023/03/01 | 3,245 | 3,285 | 3,245 | 3,255 | 40,100 |
| 2023/02/28 | 3,300 | 3,325 | 3,235 | 3,245 | 99,300 |
| 2023/02/27 | 3,195 | 3,300 | 3,195 | 3,290 | 69,200 |
| 2023/02/24 | 3,180 | 3,220 | 3,150 | 3,220 | 48,800 |
| 2023/02/22 | 3,140 | 3,185 | 3,130 | 3,170 | 51,200 |
| 2023/02/21 | 3,185 | 3,190 | 3,150 | 3,180 | 54,200 |
| 2023/02/20 | 3,165 | 3,185 | 3,155 | 3,165 | 25,000 |
| 2023/02/17 | 3,150 | 3,170 | 3,145 | 3,155 | 29,400 |
| 2023/02/16 | 3,175 | 3,200 | 3,165 | 3,175 | 24,700 |
| 2023/02/15 | 3,200 | 3,210 | 3,160 | 3,175 | 39,900 |
| 2023/02/14 | 3,170 | 3,190 | 3,155 | 3,170 | 28,400 |
| 2023/02/13 | 3,190 | 3,190 | 3,135 | 3,145 | 66,100 |
| 2023/02/10 | 3,165 | 3,225 | 3,140 | 3,190 | 78,700 |
| 2023/02/09 | 3,170 | 3,215 | 3,105 | 3,175 | 177,100 |
| 2023/02/08 | 3,230 | 3,260 | 3,215 | 3,240 | 133,000 |
| 2023/02/07 | 3,200 | 3,240 | 3,185 | 3,230 | 71,500 |
| 2023/02/06 | 3,190 | 3,225 | 3,180 | 3,195 | 80,200 |
| 2023/02/03 | 3,155 | 3,165 | 3,130 | 3,160 | 29,300 |
| 2023/02/02 | 3,160 | 3,170 | 3,145 | 3,160 | 36,600 |
| 2023/02/01 | 3,165 | 3,185 | 3,125 | 3,140 | 58,100 |
| 2023/01/31 | 3,145 | 3,160 | 3,100 | 3,135 | 49,700 |
| 2023/01/30 | 3,130 | 3,155 | 3,120 | 3,150 | 51,100 |
| 2023/01/27 | 3,100 | 3,145 | 3,100 | 3,115 | 28,500 |
| 2023/01/26 | 3,100 | 3,135 | 3,100 | 3,125 | 57,400 |
| 2023/01/25 | 3,125 | 3,130 | 3,085 | 3,095 | 41,500 |
| 2023/01/24 | 3,120 | 3,155 | 3,110 | 3,130 | 53,700 |
| 2023/01/23 | 3,130 | 3,140 | 3,110 | 3,120 | 36,900 |
| 2023/01/20 | 3,085 | 3,110 | 3,065 | 3,100 | 39,700 |
| 2023/01/19 | 3,075 | 3,090 | 3,050 | 3,060 | 30,300 |
| 2023/01/18 | 3,035 | 3,095 | 3,025 | 3,090 | 39,800 |
| 2023/01/17 | 2,996 | 3,050 | 2,996 | 3,035 | 33,900 |
| 2023/01/16 | 2,979 | 3,010 | 2,970 | 2,996 | 54,900 |
| 2023/01/13 | 3,055 | 3,060 | 3,015 | 3,020 | 74,300 |
| 2023/01/12 | 3,025 | 3,085 | 3,025 | 3,070 | 65,000 |
| 2023/01/11 | 2,951 | 3,035 | 2,950 | 3,025 | 48,900 |
| 2023/01/10 | 2,960 | 2,978 | 2,936 | 2,943 | 72,200 |
| 2023/01/06 | 2,900 | 2,927 | 2,877 | 2,924 | 67,100 |
| 2023/01/05 | 2,880 | 2,907 | 2,855 | 2,903 | 94,300 |
| 2023/01/04 | 2,975 | 2,975 | 2,893 | 2,906 | 68,000 |