トーメンデバイス(2737)の株価時系列情報
トーメンデバイス(2737)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 |
|---|---|---|---|---|---|
| 2008/12/30 | 980 | 980 | 977 | 977 | 500 |
| 2008/12/29 | 980 | 980 | 953 | 977 | 900 |
| 2008/12/26 | 979 | 979 | 959 | 959 | 200 |
| 2008/12/25 | 972 | 980 | 972 | 980 | 1,800 |
| 2008/12/24 | 960 | 960 | 936 | 942 | 1,800 |
| 2008/12/22 | 969 | 970 | 960 | 960 | 3,000 |
| 2008/12/19 | 962 | 976 | 962 | 970 | 2,800 |
| 2008/12/18 | 977 | 988 | 964 | 966 | 6,800 |
| 2008/12/17 | 981 | 987 | 981 | 987 | 2,200 |
| 2008/12/16 | 980 | 992 | 980 | 987 | 5,500 |
| 2008/12/15 | 970 | 994 | 970 | 980 | 3,200 |
| 2008/12/12 | 971 | 980 | 970 | 970 | 5,100 |
| 2008/12/11 | 980 | 983 | 973 | 981 | 4,800 |
| 2008/12/10 | 990 | 990 | 972 | 989 | 2,700 |
| 2008/12/09 | 990 | 993 | 972 | 973 | 2,800 |
| 2008/12/08 | 995 | 995 | 975 | 990 | 5,700 |
| 2008/12/05 | 998 | 998 | 971 | 971 | 1,600 |
| 2008/12/04 | 971 | 989 | 971 | 988 | 1,200 |
| 2008/12/03 | 999 | 999 | 953 | 964 | 2,800 |
| 2008/12/02 | 973 | 1,000 | 969 | 1,000 | 4,400 |
| 2008/12/01 | 974 | 988 | 973 | 979 | 1,300 |
| 2008/11/28 | 980 | 984 | 961 | 984 | 2,000 |
| 2008/11/27 | 980 | 1,000 | 970 | 980 | 4,000 |
| 2008/11/26 | 1,005 | 1,030 | 1,000 | 1,000 | 2,600 |
| 2008/11/25 | 1,075 | 1,075 | 1,005 | 1,019 | 2,200 |
| 2008/11/21 | 1,000 | 1,010 | 977 | 1,010 | 5,500 |
| 2008/11/20 | 1,043 | 1,043 | 1,003 | 1,030 | 1,900 |
| 2008/11/19 | 1,069 | 1,069 | 1,025 | 1,054 | 1,600 |
| 2008/11/18 | 1,020 | 1,080 | 1,013 | 1,075 | 1,700 |
| 2008/11/17 | 1,010 | 1,066 | 1,010 | 1,039 | 4,000 |
| 2008/11/14 | 1,066 | 1,066 | 1,010 | 1,010 | 2,300 |
| 2008/11/13 | 1,032 | 1,040 | 1,025 | 1,026 | 3,100 |
| 2008/11/12 | 1,049 | 1,144 | 1,049 | 1,144 | 1,700 |
| 2008/11/11 | 1,041 | 1,100 | 1,041 | 1,080 | 13,100 |
| 2008/11/10 | 1,043 | 1,091 | 1,043 | 1,080 | 5,800 |
| 2008/11/07 | 1,040 | 1,060 | 1,020 | 1,040 | 15,900 |
| 2008/11/06 | 1,043 | 1,075 | 1,027 | 1,051 | 20,100 |
| 2008/11/05 | 1,000 | 1,050 | 996 | 1,050 | 5,600 |
| 2008/11/04 | 977 | 1,005 | 977 | 985 | 4,500 |
| 2008/10/31 | 993 | 993 | 965 | 975 | 6,800 |
| 2008/10/30 | 974 | 1,008 | 974 | 994 | 7,300 |
| 2008/10/29 | 970 | 1,005 | 952 | 983 | 4,600 |
| 2008/10/28 | 900 | 920 | 880 | 919 | 5,100 |
| 2008/10/27 | 986 | 995 | 900 | 916 | 5,200 |
| 2008/10/24 | 972 | 977 | 949 | 966 | 6,200 |
| 2008/10/23 | 998 | 998 | 966 | 966 | 4,100 |
| 2008/10/22 | 1,010 | 1,043 | 1,010 | 1,024 | 5,700 |
| 2008/10/21 | 1,080 | 1,110 | 1,080 | 1,110 | 2,500 |
| 2008/10/20 | 1,093 | 1,093 | 1,070 | 1,077 | 4,300 |
| 2008/10/17 | 991 | 997 | 984 | 993 | 3,700 |
| 2008/10/16 | 1,006 | 1,006 | 925 | 975 | 3,500 |
| 2008/10/15 | 1,004 | 1,026 | 995 | 1,025 | 3,600 |
| 2008/10/14 | 953 | 1,024 | 953 | 1,024 | 8,200 |
| 2008/10/10 | 900 | 925 | 880 | 925 | 6,800 |
| 2008/10/09 | 956 | 1,005 | 956 | 1,000 | 10,900 |
| 2008/10/08 | 1,111 | 1,111 | 1,036 | 1,036 | 5,600 |
| 2008/10/07 | 1,075 | 1,178 | 1,070 | 1,178 | 4,500 |
| 2008/10/06 | 1,268 | 1,275 | 1,236 | 1,255 | 3,300 |
| 2008/10/03 | 1,300 | 1,340 | 1,300 | 1,340 | 6,600 |
| 2008/10/02 | 1,330 | 1,338 | 1,315 | 1,338 | 7,600 |
| 2008/10/01 | 1,300 | 1,339 | 1,300 | 1,333 | 2,100 |
| 2008/09/30 | 1,262 | 1,338 | 1,256 | 1,320 | 3,800 |
| 2008/09/29 | 1,351 | 1,367 | 1,351 | 1,361 | 2,400 |
| 2008/09/26 | 1,335 | 1,352 | 1,311 | 1,351 | 7,200 |
| 2008/09/25 | 1,397 | 1,397 | 1,345 | 1,355 | 5,100 |
| 2008/09/24 | 1,435 | 1,468 | 1,428 | 1,440 | 9,400 |
| 2008/09/22 | 1,474 | 1,474 | 1,440 | 1,440 | 3,800 |
| 2008/09/19 | 1,427 | 1,454 | 1,405 | 1,454 | 9,000 |
| 2008/09/18 | 1,373 | 1,408 | 1,360 | 1,407 | 4,500 |
| 2008/09/17 | 1,355 | 1,408 | 1,355 | 1,406 | 2,500 |
| 2008/09/16 | 1,401 | 1,401 | 1,330 | 1,375 | 6,700 |
| 2008/09/12 | 1,418 | 1,420 | 1,411 | 1,420 | 3,600 |
| 2008/09/11 | 1,415 | 1,420 | 1,410 | 1,419 | 1,600 |
| 2008/09/10 | 1,410 | 1,420 | 1,410 | 1,420 | 3,500 |
| 2008/09/09 | 1,410 | 1,420 | 1,401 | 1,415 | 3,100 |
| 2008/09/08 | 1,400 | 1,415 | 1,400 | 1,403 | 1,400 |
| 2008/09/05 | 1,400 | 1,400 | 1,390 | 1,393 | 4,900 |
| 2008/09/04 | 1,410 | 1,435 | 1,397 | 1,406 | 3,700 |
| 2008/09/03 | 1,421 | 1,421 | 1,402 | 1,410 | 2,000 |
| 2008/09/02 | 1,444 | 1,444 | 1,400 | 1,400 | 2,900 |
| 2008/09/01 | 1,418 | 1,418 | 1,401 | 1,410 | 2,500 |
| 2008/08/29 | 1,386 | 1,423 | 1,386 | 1,418 | 2,500 |
| 2008/08/28 | 1,421 | 1,421 | 1,395 | 1,395 | 2,600 |
| 2008/08/27 | 1,419 | 1,430 | 1,419 | 1,425 | 900 |
| 2008/08/26 | 1,395 | 1,420 | 1,395 | 1,419 | 3,500 |
| 2008/08/25 | 1,450 | 1,450 | 1,430 | 1,446 | 1,300 |
| 2008/08/22 | 1,403 | 1,416 | 1,397 | 1,416 | 4,800 |
| 2008/08/21 | 1,410 | 1,414 | 1,401 | 1,405 | 1,400 |
| 2008/08/20 | 1,425 | 1,425 | 1,404 | 1,410 | 3,000 |
| 2008/08/19 | 1,447 | 1,447 | 1,415 | 1,425 | 2,200 |
| 2008/08/18 | 1,447 | 1,460 | 1,447 | 1,452 | 2,600 |
| 2008/08/15 | 1,447 | 1,460 | 1,446 | 1,460 | 2,000 |
| 2008/08/14 | 1,451 | 1,480 | 1,440 | 1,448 | 2,500 |
| 2008/08/13 | 1,481 | 1,501 | 1,470 | 1,470 | 2,800 |
| 2008/08/12 | 1,501 | 1,501 | 1,480 | 1,481 | 2,900 |
| 2008/08/11 | 1,485 | 1,507 | 1,482 | 1,497 | 1,800 |
| 2008/08/08 | 1,492 | 1,492 | 1,480 | 1,482 | 2,800 |
| 2008/08/07 | 1,507 | 1,507 | 1,491 | 1,491 | 2,600 |
| 2008/08/06 | 1,500 | 1,514 | 1,497 | 1,501 | 2,100 |
| 2008/08/05 | 1,518 | 1,519 | 1,493 | 1,494 | 2,500 |
| 2008/08/04 | 1,520 | 1,534 | 1,500 | 1,519 | 1,900 |
| 2008/08/01 | 1,535 | 1,535 | 1,510 | 1,520 | 1,200 |
| 2008/07/31 | 1,512 | 1,545 | 1,505 | 1,528 | 3,300 |
| 2008/07/30 | 1,513 | 1,535 | 1,506 | 1,506 | 3,200 |
| 2008/07/29 | 1,510 | 1,510 | 1,491 | 1,493 | 2,800 |
| 2008/07/28 | 1,534 | 1,534 | 1,520 | 1,520 | 2,200 |
| 2008/07/25 | 1,523 | 1,532 | 1,521 | 1,530 | 3,400 |
| 2008/07/24 | 1,495 | 1,541 | 1,485 | 1,538 | 15,900 |
| 2008/07/23 | 1,502 | 1,525 | 1,495 | 1,495 | 10,400 |
| 2008/07/22 | 1,495 | 1,508 | 1,490 | 1,501 | 3,300 |
| 2008/07/18 | 1,488 | 1,520 | 1,487 | 1,487 | 1,000 |
| 2008/07/17 | 1,545 | 1,545 | 1,487 | 1,487 | 1,200 |
| 2008/07/16 | 1,475 | 1,483 | 1,475 | 1,475 | 1,900 |
| 2008/07/15 | 1,500 | 1,500 | 1,475 | 1,475 | 2,300 |
| 2008/07/14 | 1,495 | 1,515 | 1,480 | 1,480 | 3,500 |
| 2008/07/11 | 1,549 | 1,549 | 1,504 | 1,504 | 5,800 |
| 2008/07/10 | 1,599 | 1,599 | 1,546 | 1,550 | 2,600 |
| 2008/07/09 | 1,607 | 1,611 | 1,600 | 1,600 | 1,100 |
| 2008/07/08 | 1,621 | 1,621 | 1,610 | 1,610 | 1,300 |
| 2008/07/07 | 1,611 | 1,621 | 1,611 | 1,621 | 1,100 |
| 2008/07/04 | 1,650 | 1,650 | 1,620 | 1,640 | 1,900 |
| 2008/07/03 | 1,611 | 1,624 | 1,605 | 1,622 | 2,200 |
| 2008/07/02 | 1,648 | 1,660 | 1,640 | 1,641 | 1,100 |
| 2008/07/01 | 1,683 | 1,689 | 1,631 | 1,648 | 4,400 |
| 2008/06/30 | 1,650 | 1,653 | 1,650 | 1,653 | 1,600 |
| 2008/06/27 | 1,677 | 1,700 | 1,650 | 1,680 | 5,000 |
| 2008/06/26 | 1,704 | 1,704 | 1,690 | 1,691 | 1,600 |
| 2008/06/25 | 1,709 | 1,709 | 1,662 | 1,696 | 3,200 |
| 2008/06/24 | 1,701 | 1,701 | 1,661 | 1,684 | 1,700 |
| 2008/06/23 | 1,643 | 1,700 | 1,612 | 1,700 | 5,400 |
| 2008/06/20 | 1,710 | 1,715 | 1,674 | 1,678 | 7,600 |
| 2008/06/19 | 1,701 | 1,714 | 1,680 | 1,711 | 4,800 |
| 2008/06/18 | 1,700 | 1,710 | 1,687 | 1,710 | 4,600 |
| 2008/06/17 | 1,679 | 1,700 | 1,655 | 1,699 | 4,300 |
| 2008/06/16 | 1,645 | 1,680 | 1,636 | 1,678 | 7,000 |
| 2008/06/13 | 1,639 | 1,639 | 1,603 | 1,615 | 9,000 |
| 2008/06/12 | 1,620 | 1,629 | 1,603 | 1,629 | 5,900 |
| 2008/06/11 | 1,630 | 1,630 | 1,597 | 1,624 | 8,000 |
| 2008/06/10 | 1,605 | 1,605 | 1,581 | 1,600 | 5,300 |
| 2008/06/09 | 1,600 | 1,635 | 1,592 | 1,606 | 6,500 |
| 2008/06/06 | 1,650 | 1,650 | 1,620 | 1,634 | 5,300 |
| 2008/06/05 | 1,640 | 1,640 | 1,591 | 1,625 | 4,100 |
| 2008/06/04 | 1,597 | 1,628 | 1,591 | 1,626 | 10,700 |
| 2008/06/03 | 1,567 | 1,570 | 1,542 | 1,565 | 3,900 |
| 2008/06/02 | 1,551 | 1,600 | 1,541 | 1,581 | 5,000 |
| 2008/05/30 | 1,511 | 1,556 | 1,511 | 1,550 | 7,900 |
| 2008/05/29 | 1,510 | 1,520 | 1,509 | 1,520 | 4,400 |
| 2008/05/28 | 1,521 | 1,534 | 1,502 | 1,502 | 2,300 |
| 2008/05/27 | 1,510 | 1,514 | 1,505 | 1,514 | 2,400 |
| 2008/05/26 | 1,535 | 1,536 | 1,504 | 1,514 | 4,600 |
| 2008/05/23 | 1,505 | 1,538 | 1,505 | 1,515 | 3,500 |
| 2008/05/22 | 1,502 | 1,517 | 1,496 | 1,517 | 2,200 |
| 2008/05/21 | 1,506 | 1,535 | 1,506 | 1,529 | 4,800 |
| 2008/05/20 | 1,525 | 1,536 | 1,516 | 1,531 | 3,500 |
| 2008/05/19 | 1,515 | 1,535 | 1,515 | 1,516 | 2,900 |
| 2008/05/16 | 1,534 | 1,540 | 1,510 | 1,530 | 3,400 |
| 2008/05/15 | 1,500 | 1,538 | 1,494 | 1,530 | 4,600 |
| 2008/05/14 | 1,456 | 1,497 | 1,456 | 1,490 | 9,000 |
| 2008/05/13 | 1,464 | 1,470 | 1,450 | 1,470 | 3,000 |
| 2008/05/12 | 1,444 | 1,470 | 1,444 | 1,464 | 5,100 |
| 2008/05/09 | 1,438 | 1,451 | 1,435 | 1,444 | 9,400 |
| 2008/05/08 | 1,430 | 1,438 | 1,429 | 1,433 | 4,400 |
| 2008/05/07 | 1,429 | 1,445 | 1,423 | 1,430 | 8,700 |
| 2008/05/02 | 1,430 | 1,432 | 1,413 | 1,424 | 5,200 |
| 2008/05/01 | 1,444 | 1,444 | 1,420 | 1,420 | 4,700 |
| 2008/04/30 | 1,417 | 1,440 | 1,417 | 1,425 | 6,200 |
| 2008/04/28 | 1,422 | 1,440 | 1,411 | 1,426 | 10,000 |
| 2008/04/25 | 1,430 | 1,450 | 1,410 | 1,420 | 9,900 |
| 2008/04/24 | 1,443 | 1,510 | 1,421 | 1,430 | 30,300 |
| 2008/04/23 | 1,391 | 1,419 | 1,391 | 1,415 | 6,200 |
| 2008/04/22 | 1,397 | 1,400 | 1,385 | 1,390 | 9,500 |
| 2008/04/21 | 1,399 | 1,405 | 1,390 | 1,397 | 14,800 |
| 2008/04/18 | 1,373 | 1,399 | 1,365 | 1,399 | 9,700 |
| 2008/04/17 | 1,410 | 1,419 | 1,402 | 1,402 | 2,300 |
| 2008/04/16 | 1,426 | 1,426 | 1,400 | 1,402 | 2,600 |
| 2008/04/15 | 1,400 | 1,425 | 1,400 | 1,425 | 7,200 |
| 2008/04/14 | 1,371 | 1,411 | 1,371 | 1,409 | 3,300 |
| 2008/04/11 | 1,419 | 1,425 | 1,411 | 1,411 | 2,700 |
| 2008/04/10 | 1,408 | 1,438 | 1,380 | 1,380 | 6,000 |
| 2008/04/09 | 1,460 | 1,460 | 1,427 | 1,428 | 3,500 |
| 2008/04/08 | 1,467 | 1,479 | 1,462 | 1,469 | 2,500 |
| 2008/04/07 | 1,488 | 1,488 | 1,465 | 1,480 | 2,400 |
| 2008/04/04 | 1,482 | 1,497 | 1,482 | 1,488 | 4,400 |
| 2008/04/03 | 1,475 | 1,480 | 1,455 | 1,480 | 4,200 |
| 2008/04/02 | 1,460 | 1,480 | 1,460 | 1,475 | 2,200 |
| 2008/04/01 | 1,465 | 1,465 | 1,427 | 1,430 | 1,900 |
| 2008/03/31 | 1,450 | 1,450 | 1,426 | 1,450 | 2,100 |
| 2008/03/28 | 1,406 | 1,450 | 1,391 | 1,450 | 6,100 |
| 2008/03/27 | 1,435 | 1,455 | 1,416 | 1,439 | 2,700 |
| 2008/03/26 | 1,460 | 1,479 | 1,450 | 1,451 | 3,800 |
| 2008/03/25 | 1,478 | 1,491 | 1,464 | 1,490 | 3,900 |
| 2008/03/24 | 1,458 | 1,470 | 1,451 | 1,466 | 4,600 |
| 2008/03/21 | 1,465 | 1,465 | 1,425 | 1,458 | 3,200 |
| 2008/03/19 | 1,416 | 1,466 | 1,416 | 1,466 | 3,300 |
| 2008/03/18 | 1,400 | 1,400 | 1,360 | 1,390 | 2,900 |
| 2008/03/17 | 1,400 | 1,430 | 1,400 | 1,401 | 2,500 |
| 2008/03/14 | 1,410 | 1,440 | 1,410 | 1,433 | 6,300 |
| 2008/03/13 | 1,478 | 1,478 | 1,448 | 1,448 | 4,600 |
| 2008/03/12 | 1,477 | 1,490 | 1,440 | 1,478 | 4,300 |
| 2008/03/11 | 1,411 | 1,434 | 1,400 | 1,434 | 2,000 |
| 2008/03/10 | 1,450 | 1,455 | 1,450 | 1,452 | 1,900 |
| 2008/03/07 | 1,510 | 1,510 | 1,465 | 1,478 | 2,000 |
| 2008/03/06 | 1,505 | 1,519 | 1,480 | 1,490 | 3,700 |
| 2008/03/05 | 1,519 | 1,520 | 1,501 | 1,505 | 4,000 |
| 2008/03/04 | 1,520 | 1,535 | 1,520 | 1,521 | 1,800 |
| 2008/03/03 | 1,548 | 1,550 | 1,532 | 1,550 | 3,000 |
| 2008/02/29 | 1,560 | 1,566 | 1,550 | 1,557 | 2,600 |
| 2008/02/28 | 1,567 | 1,611 | 1,567 | 1,583 | 3,000 |
| 2008/02/27 | 1,590 | 1,615 | 1,583 | 1,615 | 2,300 |
| 2008/02/26 | 1,611 | 1,612 | 1,591 | 1,602 | 1,800 |
| 2008/02/25 | 1,613 | 1,613 | 1,571 | 1,613 | 4,000 |
| 2008/02/22 | 1,518 | 1,538 | 1,506 | 1,537 | 4,000 |
| 2008/02/21 | 1,480 | 1,531 | 1,475 | 1,520 | 3,700 |
| 2008/02/20 | 1,484 | 1,485 | 1,460 | 1,468 | 5,600 |
| 2008/02/19 | 1,475 | 1,499 | 1,475 | 1,490 | 2,600 |
| 2008/02/18 | 1,455 | 1,475 | 1,455 | 1,470 | 5,000 |
| 2008/02/15 | 1,455 | 1,455 | 1,432 | 1,445 | 4,000 |
| 2008/02/14 | 1,410 | 1,466 | 1,406 | 1,456 | 6,200 |
| 2008/02/13 | 1,473 | 1,473 | 1,423 | 1,423 | 4,900 |
| 2008/02/12 | 1,489 | 1,490 | 1,472 | 1,473 | 3,500 |
| 2008/02/08 | 1,552 | 1,552 | 1,516 | 1,550 | 2,200 |
| 2008/02/07 | 1,585 | 1,592 | 1,550 | 1,551 | 3,300 |
| 2008/02/06 | 1,600 | 1,605 | 1,573 | 1,584 | 5,900 |
| 2008/02/05 | 1,631 | 1,635 | 1,609 | 1,616 | 2,400 |
| 2008/02/04 | 1,616 | 1,640 | 1,616 | 1,630 | 1,800 |
| 2008/02/01 | 1,614 | 1,618 | 1,602 | 1,614 | 3,400 |
| 2008/01/31 | 1,612 | 1,615 | 1,583 | 1,615 | 4,200 |
| 2008/01/30 | 1,628 | 1,637 | 1,583 | 1,583 | 5,700 |
| 2008/01/29 | 1,600 | 1,618 | 1,582 | 1,618 | 5,900 |
| 2008/01/28 | 1,599 | 1,599 | 1,540 | 1,555 | 6,100 |
| 2008/01/25 | 1,610 | 1,626 | 1,582 | 1,583 | 22,900 |
| 2008/01/24 | 1,282 | 1,471 | 1,282 | 1,471 | 8,100 |
| 2008/01/23 | 1,269 | 1,301 | 1,268 | 1,271 | 6,200 |
| 2008/01/22 | 1,285 | 1,300 | 1,256 | 1,257 | 8,800 |
| 2008/01/21 | 1,355 | 1,384 | 1,325 | 1,325 | 6,800 |
| 2008/01/18 | 1,300 | 1,375 | 1,300 | 1,375 | 4,600 |
| 2008/01/17 | 1,286 | 1,340 | 1,286 | 1,335 | 5,900 |
| 2008/01/16 | 1,340 | 1,370 | 1,280 | 1,325 | 11,200 |
| 2008/01/15 | 1,509 | 1,529 | 1,460 | 1,460 | 5,500 |
| 2008/01/11 | 1,533 | 1,550 | 1,517 | 1,517 | 6,000 |
| 2008/01/10 | 1,550 | 1,563 | 1,539 | 1,558 | 2,400 |
| 2008/01/09 | 1,580 | 1,580 | 1,517 | 1,550 | 11,400 |
| 2008/01/08 | 1,590 | 1,634 | 1,585 | 1,585 | 3,900 |
| 2008/01/07 | 1,631 | 1,632 | 1,591 | 1,600 | 8,000 |
| 2008/01/04 | 1,695 | 1,695 | 1,648 | 1,648 | 2,400 |