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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,575 | 1,575 | 1,546 | 1,550 | 4,800 |
| 2009/12/29 | 1,560 | 1,560 | 1,549 | 1,549 | 2,400 |
| 2009/12/28 | 1,551 | 1,590 | 1,551 | 1,555 | 6,800 |
| 2009/12/25 | 1,560 | 1,560 | 1,550 | 1,551 | 3,100 |
| 2009/12/24 | 1,574 | 1,575 | 1,553 | 1,555 | 7,700 |
| 2009/12/22 | 1,546 | 1,561 | 1,538 | 1,560 | 10,700 |
| 2009/12/21 | 1,545 | 1,557 | 1,544 | 1,549 | 3,400 |
| 2009/12/18 | 1,571 | 1,577 | 1,554 | 1,566 | 2,800 |
| 2009/12/17 | 1,580 | 1,580 | 1,568 | 1,568 | 2,200 |
| 2009/12/16 | 1,570 | 1,580 | 1,566 | 1,568 | 4,500 |
| 2009/12/15 | 1,580 | 1,580 | 1,568 | 1,572 | 1,400 |
| 2009/12/14 | 1,590 | 1,591 | 1,561 | 1,567 | 6,600 |
| 2009/12/11 | 1,609 | 1,609 | 1,592 | 1,592 | 2,700 |
| 2009/12/10 | 1,610 | 1,610 | 1,589 | 1,589 | 3,900 |
| 2009/12/09 | 1,590 | 1,603 | 1,590 | 1,596 | 3,700 |
| 2009/12/08 | 1,600 | 1,605 | 1,589 | 1,589 | 3,900 |
| 2009/12/07 | 1,630 | 1,633 | 1,597 | 1,601 | 7,000 |
| 2009/12/04 | 1,603 | 1,615 | 1,585 | 1,609 | 7,300 |
| 2009/12/03 | 1,610 | 1,632 | 1,599 | 1,611 | 12,800 |
| 2009/12/02 | 1,619 | 1,640 | 1,610 | 1,610 | 4,700 |
| 2009/12/01 | 1,612 | 1,649 | 1,583 | 1,648 | 5,900 |
| 2009/11/30 | 1,599 | 1,646 | 1,590 | 1,591 | 4,400 |
| 2009/11/27 | 1,635 | 1,635 | 1,560 | 1,600 | 4,600 |
| 2009/11/26 | 1,625 | 1,688 | 1,621 | 1,635 | 4,300 |
| 2009/11/25 | 1,655 | 1,655 | 1,628 | 1,650 | 4,500 |
| 2009/11/24 | 1,667 | 1,667 | 1,613 | 1,652 | 5,300 |
| 2009/11/20 | 1,651 | 1,695 | 1,630 | 1,630 | 7,000 |
| 2009/11/19 | 1,695 | 1,695 | 1,652 | 1,690 | 6,200 |
| 2009/11/18 | 1,679 | 1,698 | 1,679 | 1,689 | 2,900 |
| 2009/11/17 | 1,715 | 1,735 | 1,670 | 1,709 | 7,100 |
| 2009/11/16 | 1,686 | 1,708 | 1,685 | 1,695 | 5,600 |
| 2009/11/13 | 1,710 | 1,725 | 1,705 | 1,710 | 5,600 |
| 2009/11/12 | 1,702 | 1,719 | 1,702 | 1,715 | 3,500 |
| 2009/11/11 | 1,729 | 1,730 | 1,713 | 1,715 | 6,200 |
| 2009/11/10 | 1,706 | 1,730 | 1,700 | 1,729 | 4,600 |
| 2009/11/09 | 1,715 | 1,736 | 1,689 | 1,701 | 7,700 |
| 2009/11/06 | 1,779 | 1,780 | 1,711 | 1,750 | 13,300 |
| 2009/11/05 | 1,769 | 1,779 | 1,757 | 1,779 | 6,400 |
| 2009/11/04 | 1,782 | 1,782 | 1,724 | 1,741 | 7,300 |
| 2009/11/02 | 1,755 | 1,790 | 1,744 | 1,768 | 8,600 |
| 2009/10/30 | 1,840 | 1,861 | 1,811 | 1,811 | 9,300 |
| 2009/10/29 | 1,834 | 1,849 | 1,750 | 1,835 | 12,600 |
| 2009/10/28 | 1,841 | 1,865 | 1,835 | 1,865 | 13,500 |
| 2009/10/27 | 1,815 | 1,837 | 1,800 | 1,837 | 26,500 |
| 2009/10/26 | 1,699 | 1,815 | 1,693 | 1,810 | 35,600 |
| 2009/10/23 | 1,668 | 1,704 | 1,668 | 1,680 | 5,100 |
| 2009/10/22 | 1,698 | 1,698 | 1,657 | 1,695 | 3,000 |
| 2009/10/21 | 1,662 | 1,698 | 1,656 | 1,698 | 4,300 |
| 2009/10/20 | 1,692 | 1,709 | 1,660 | 1,660 | 5,600 |
| 2009/10/19 | 1,720 | 1,720 | 1,670 | 1,685 | 2,500 |
| 2009/10/16 | 1,729 | 1,729 | 1,669 | 1,720 | 10,000 |
| 2009/10/15 | 1,620 | 1,685 | 1,620 | 1,669 | 6,700 |
| 2009/10/14 | 1,610 | 1,630 | 1,605 | 1,620 | 4,700 |
| 2009/10/13 | 1,645 | 1,645 | 1,615 | 1,620 | 3,100 |
| 2009/10/09 | 1,620 | 1,621 | 1,594 | 1,620 | 2,900 |
| 2009/10/08 | 1,636 | 1,636 | 1,597 | 1,620 | 3,200 |
| 2009/10/07 | 1,650 | 1,650 | 1,593 | 1,618 | 6,200 |
| 2009/10/06 | 1,650 | 1,650 | 1,562 | 1,649 | 3,400 |
| 2009/10/05 | 1,620 | 1,684 | 1,609 | 1,610 | 3,400 |
| 2009/10/02 | 1,694 | 1,694 | 1,610 | 1,640 | 3,200 |
| 2009/10/01 | 1,684 | 1,700 | 1,623 | 1,700 | 3,200 |
| 2009/09/30 | 1,620 | 1,689 | 1,605 | 1,689 | 6,500 |
| 2009/09/29 | 1,635 | 1,670 | 1,635 | 1,637 | 4,300 |
| 2009/09/28 | 1,708 | 1,720 | 1,650 | 1,665 | 7,800 |
| 2009/09/25 | 1,725 | 1,740 | 1,715 | 1,738 | 5,600 |
| 2009/09/24 | 1,748 | 1,760 | 1,745 | 1,760 | 11,700 |
| 2009/09/18 | 1,739 | 1,750 | 1,721 | 1,750 | 4,500 |
| 2009/09/17 | 1,740 | 1,745 | 1,725 | 1,743 | 4,100 |
| 2009/09/16 | 1,747 | 1,755 | 1,745 | 1,745 | 6,800 |
| 2009/09/15 | 1,739 | 1,750 | 1,734 | 1,750 | 4,400 |
| 2009/09/14 | 1,716 | 1,739 | 1,716 | 1,738 | 6,500 |
| 2009/09/11 | 1,729 | 1,754 | 1,729 | 1,745 | 6,700 |
| 2009/09/10 | 1,721 | 1,759 | 1,721 | 1,759 | 4,200 |
| 2009/09/09 | 1,770 | 1,770 | 1,725 | 1,725 | 3,500 |
| 2009/09/08 | 1,770 | 1,771 | 1,758 | 1,760 | 3,200 |
| 2009/09/07 | 1,769 | 1,775 | 1,712 | 1,775 | 8,800 |
| 2009/09/04 | 1,752 | 1,769 | 1,740 | 1,742 | 4,200 |
| 2009/09/03 | 1,721 | 1,780 | 1,721 | 1,751 | 6,700 |
| 2009/09/02 | 1,745 | 1,754 | 1,724 | 1,750 | 7,200 |
| 2009/09/01 | 1,709 | 1,760 | 1,709 | 1,760 | 13,600 |
| 2009/08/31 | 1,687 | 1,700 | 1,650 | 1,700 | 4,800 |
| 2009/08/28 | 1,698 | 1,715 | 1,660 | 1,687 | 5,500 |
| 2009/08/27 | 1,730 | 1,730 | 1,675 | 1,698 | 4,700 |
| 2009/08/26 | 1,639 | 1,700 | 1,634 | 1,670 | 8,600 |
| 2009/08/25 | 1,615 | 1,632 | 1,615 | 1,617 | 4,900 |
| 2009/08/24 | 1,591 | 1,626 | 1,589 | 1,626 | 8,600 |
| 2009/08/21 | 1,590 | 1,590 | 1,562 | 1,582 | 4,900 |
| 2009/08/20 | 1,546 | 1,591 | 1,546 | 1,570 | 7,100 |
| 2009/08/19 | 1,578 | 1,592 | 1,519 | 1,572 | 9,200 |
| 2009/08/18 | 1,569 | 1,594 | 1,569 | 1,578 | 5,700 |
| 2009/08/17 | 1,560 | 1,599 | 1,545 | 1,599 | 10,200 |
| 2009/08/14 | 1,521 | 1,569 | 1,520 | 1,561 | 7,300 |
| 2009/08/13 | 1,544 | 1,549 | 1,528 | 1,528 | 4,600 |
| 2009/08/12 | 1,529 | 1,539 | 1,510 | 1,538 | 3,200 |
| 2009/08/11 | 1,518 | 1,528 | 1,507 | 1,528 | 2,400 |
| 2009/08/10 | 1,500 | 1,516 | 1,470 | 1,507 | 5,400 |
| 2009/08/07 | 1,461 | 1,502 | 1,425 | 1,500 | 7,100 |
| 2009/08/06 | 1,479 | 1,479 | 1,440 | 1,461 | 6,300 |
| 2009/08/05 | 1,430 | 1,500 | 1,429 | 1,499 | 6,200 |
| 2009/08/04 | 1,429 | 1,429 | 1,400 | 1,420 | 8,500 |
| 2009/08/03 | 1,429 | 1,429 | 1,416 | 1,427 | 1,900 |
| 2009/07/31 | 1,439 | 1,439 | 1,401 | 1,416 | 4,500 |
| 2009/07/30 | 1,343 | 1,380 | 1,343 | 1,375 | 9,800 |
| 2009/07/29 | 1,342 | 1,350 | 1,341 | 1,341 | 3,600 |
| 2009/07/28 | 1,322 | 1,354 | 1,320 | 1,337 | 14,200 |
| 2009/07/27 | 1,300 | 1,310 | 1,287 | 1,309 | 8,000 |
| 2009/07/24 | 1,270 | 1,290 | 1,262 | 1,290 | 7,400 |
| 2009/07/23 | 1,247 | 1,260 | 1,246 | 1,260 | 23,700 |
| 2009/07/22 | 1,262 | 1,262 | 1,245 | 1,245 | 1,600 |
| 2009/07/21 | 1,289 | 1,289 | 1,245 | 1,262 | 8,300 |
| 2009/07/17 | 1,244 | 1,245 | 1,230 | 1,240 | 11,800 |
| 2009/07/16 | 1,196 | 1,245 | 1,195 | 1,204 | 5,300 |
| 2009/07/15 | 1,181 | 1,181 | 1,171 | 1,172 | 1,700 |
| 2009/07/14 | 1,170 | 1,171 | 1,150 | 1,155 | 4,000 |
| 2009/07/13 | 1,159 | 1,199 | 1,151 | 1,174 | 5,200 |
| 2009/07/10 | 1,219 | 1,224 | 1,180 | 1,219 | 4,700 |
| 2009/07/09 | 1,240 | 1,270 | 1,213 | 1,219 | 5,600 |
| 2009/07/08 | 1,238 | 1,239 | 1,213 | 1,236 | 5,100 |
| 2009/07/07 | 1,228 | 1,260 | 1,221 | 1,250 | 13,400 |
| 2009/07/06 | 1,220 | 1,220 | 1,201 | 1,219 | 7,300 |
| 2009/07/03 | 1,150 | 1,200 | 1,130 | 1,200 | 8,200 |
| 2009/07/02 | 1,163 | 1,170 | 1,147 | 1,170 | 6,000 |
| 2009/07/01 | 1,140 | 1,147 | 1,130 | 1,143 | 2,400 |
| 2009/06/30 | 1,122 | 1,136 | 1,122 | 1,136 | 2,700 |
| 2009/06/29 | 1,117 | 1,122 | 1,116 | 1,119 | 2,500 |
| 2009/06/26 | 1,140 | 1,140 | 1,112 | 1,115 | 4,000 |
| 2009/06/25 | 1,160 | 1,160 | 1,100 | 1,105 | 4,500 |
| 2009/06/24 | 1,084 | 1,098 | 1,064 | 1,080 | 2,500 |
| 2009/06/23 | 1,094 | 1,095 | 1,083 | 1,084 | 1,100 |
| 2009/06/22 | 1,098 | 1,100 | 1,080 | 1,100 | 2,900 |
| 2009/06/19 | 1,110 | 1,120 | 1,087 | 1,087 | 3,600 |
| 2009/06/18 | 1,091 | 1,109 | 1,090 | 1,092 | 2,600 |
| 2009/06/17 | 1,100 | 1,111 | 1,100 | 1,111 | 2,200 |
| 2009/06/16 | 1,115 | 1,115 | 1,096 | 1,105 | 5,100 |
| 2009/06/15 | 1,175 | 1,175 | 1,131 | 1,132 | 5,100 |
| 2009/06/12 | 1,140 | 1,140 | 1,120 | 1,140 | 6,800 |
| 2009/06/11 | 1,140 | 1,140 | 1,120 | 1,120 | 4,300 |
| 2009/06/10 | 1,140 | 1,140 | 1,116 | 1,132 | 3,500 |
| 2009/06/09 | 1,145 | 1,145 | 1,101 | 1,140 | 4,400 |
| 2009/06/08 | 1,180 | 1,180 | 1,130 | 1,140 | 9,600 |
| 2009/06/05 | 1,224 | 1,228 | 1,130 | 1,160 | 19,000 |
| 2009/06/04 | 1,224 | 1,224 | 1,202 | 1,224 | 36,500 |
| 2009/06/03 | 988 | 1,024 | 986 | 1,024 | 6,900 |
| 2009/06/02 | 990 | 990 | 980 | 990 | 2,100 |
| 2009/06/01 | 970 | 983 | 962 | 970 | 3,800 |
| 2009/05/29 | 965 | 990 | 965 | 968 | 1,200 |
| 2009/05/28 | 960 | 960 | 960 | 960 | 1,100 |
| 2009/05/27 | 971 | 988 | 971 | 980 | 2,100 |
| 2009/05/26 | 980 | 980 | 955 | 962 | 1,900 |
| 2009/05/25 | 988 | 988 | 969 | 970 | 1,900 |
| 2009/05/22 | 944 | 952 | 933 | 946 | 1,500 |
| 2009/05/21 | 942 | 945 | 939 | 942 | 1,500 |
| 2009/05/20 | 930 | 952 | 920 | 942 | 2,100 |
| 2009/05/19 | 917 | 920 | 917 | 920 | 400 |
| 2009/05/18 | 924 | 924 | 917 | 917 | 900 |
| 2009/05/15 | 921 | 925 | 921 | 925 | 1,200 |
| 2009/05/14 | 921 | 925 | 920 | 924 | 1,400 |
| 2009/05/13 | 921 | 930 | 921 | 921 | 2,200 |
| 2009/05/12 | 920 | 929 | 915 | 920 | 1,300 |
| 2009/05/11 | 930 | 930 | 915 | 917 | 1,400 |
| 2009/05/08 | 945 | 945 | 918 | 925 | 4,100 |
| 2009/05/07 | 931 | 971 | 914 | 925 | 8,000 |
| 2009/05/01 | 924 | 941 | 915 | 927 | 1,400 |
| 2009/04/30 | 944 | 944 | 920 | 920 | 4,200 |
| 2009/04/28 | 936 | 947 | 920 | 923 | 2,700 |
| 2009/04/27 | 999 | 999 | 948 | 948 | 7,800 |
| 2009/04/24 | 970 | 972 | 956 | 956 | 3,900 |
| 2009/04/23 | 965 | 965 | 955 | 965 | 1,900 |
| 2009/04/22 | 965 | 965 | 955 | 965 | 2,900 |
| 2009/04/21 | 976 | 976 | 964 | 974 | 3,800 |
| 2009/04/20 | 989 | 990 | 963 | 975 | 1,900 |
| 2009/04/17 | 989 | 990 | 971 | 978 | 2,200 |
| 2009/04/16 | 980 | 985 | 958 | 968 | 1,500 |
| 2009/04/15 | 985 | 985 | 962 | 970 | 1,300 |
| 2009/04/14 | 953 | 975 | 940 | 975 | 1,800 |
| 2009/04/13 | 985 | 985 | 933 | 953 | 1,100 |
| 2009/04/10 | 981 | 990 | 955 | 955 | 2,500 |
| 2009/04/09 | 950 | 974 | 950 | 961 | 2,500 |
| 2009/04/08 | 915 | 929 | 905 | 927 | 1,100 |
| 2009/04/07 | 940 | 940 | 917 | 918 | 900 |
| 2009/04/06 | 925 | 944 | 920 | 931 | 2,000 |
| 2009/04/03 | 948 | 948 | 925 | 925 | 700 |
| 2009/04/02 | 930 | 950 | 928 | 950 | 1,300 |
| 2009/04/01 | 902 | 911 | 902 | 911 | 1,600 |
| 2009/03/31 | 919 | 920 | 902 | 902 | 2,100 |
| 2009/03/30 | 900 | 939 | 900 | 919 | 2,200 |
| 2009/03/27 | 941 | 943 | 902 | 902 | 2,900 |
| 2009/03/26 | 932 | 942 | 929 | 941 | 1,400 |
| 2009/03/25 | 938 | 938 | 928 | 937 | 3,100 |
| 2009/03/24 | 930 | 930 | 902 | 918 | 3,200 |
| 2009/03/23 | 876 | 904 | 874 | 880 | 3,200 |
| 2009/03/19 | 892 | 892 | 871 | 871 | 2,100 |
| 2009/03/18 | 885 | 905 | 872 | 872 | 1,700 |
| 2009/03/17 | 856 | 871 | 855 | 860 | 2,800 |
| 2009/03/16 | 865 | 875 | 845 | 855 | 2,600 |
| 2009/03/13 | 850 | 864 | 835 | 849 | 5,000 |
| 2009/03/12 | 875 | 875 | 850 | 850 | 2,700 |
| 2009/03/11 | 888 | 888 | 855 | 878 | 5,700 |
| 2009/03/10 | 880 | 880 | 863 | 863 | 1,000 |
| 2009/03/09 | 879 | 880 | 866 | 880 | 1,000 |
| 2009/03/06 | 903 | 903 | 880 | 880 | 4,100 |
| 2009/03/05 | 905 | 906 | 900 | 903 | 4,000 |
| 2009/03/04 | 901 | 906 | 895 | 895 | 3,000 |
| 2009/03/03 | 907 | 907 | 900 | 906 | 1,800 |
| 2009/03/02 | 907 | 914 | 905 | 913 | 2,100 |
| 2009/02/27 | 912 | 916 | 903 | 914 | 2,800 |
| 2009/02/26 | 920 | 920 | 911 | 911 | 1,100 |
| 2009/02/25 | 964 | 964 | 957 | 957 | 1,300 |
| 2009/02/24 | 913 | 923 | 913 | 915 | 700 |
| 2009/02/23 | 909 | 940 | 909 | 938 | 3,500 |
| 2009/02/20 | 940 | 974 | 930 | 946 | 600 |
| 2009/02/19 | 951 | 951 | 940 | 940 | 800 |
| 2009/02/18 | 939 | 951 | 939 | 951 | 1,000 |
| 2009/02/17 | 950 | 950 | 936 | 936 | 400 |
| 2009/02/16 | 940 | 950 | 940 | 950 | 1,600 |
| 2009/02/13 | 964 | 965 | 950 | 960 | 2,000 |
| 2009/02/12 | 936 | 936 | 930 | 931 | 1,100 |
| 2009/02/10 | 959 | 959 | 936 | 936 | 1,200 |
| 2009/02/09 | 954 | 954 | 938 | 939 | 1,600 |
| 2009/02/06 | 989 | 989 | 950 | 954 | 1,100 |
| 2009/02/05 | 952 | 969 | 943 | 969 | 1,500 |
| 2009/02/04 | 946 | 952 | 946 | 950 | 1,800 |
| 2009/02/03 | 954 | 954 | 950 | 950 | 500 |
| 2009/02/02 | 957 | 957 | 947 | 954 | 800 |
| 2009/01/30 | 973 | 973 | 968 | 968 | 1,600 |
| 2009/01/29 | 980 | 983 | 974 | 983 | 1,900 |
| 2009/01/28 | 980 | 982 | 970 | 970 | 500 |
| 2009/01/27 | 979 | 982 | 972 | 980 | 1,100 |
| 2009/01/26 | 950 | 965 | 945 | 965 | 3,200 |
| 2009/01/23 | 980 | 980 | 972 | 979 | 2,600 |
| 2009/01/22 | 950 | 970 | 943 | 970 | 600 |
| 2009/01/21 | 942 | 963 | 941 | 963 | 3,400 |
| 2009/01/20 | 945 | 962 | 945 | 962 | 1,800 |
| 2009/01/19 | 953 | 965 | 945 | 962 | 1,400 |
| 2009/01/16 | 953 | 965 | 945 | 953 | 2,900 |
| 2009/01/15 | 962 | 963 | 946 | 953 | 2,900 |
| 2009/01/14 | 955 | 963 | 950 | 963 | 2,400 |
| 2009/01/13 | 971 | 971 | 945 | 955 | 2,900 |
| 2009/01/09 | 970 | 984 | 970 | 980 | 1,000 |
| 2009/01/08 | 981 | 984 | 971 | 972 | 2,800 |
| 2009/01/07 | 999 | 1,003 | 998 | 1,003 | 3,200 |
| 2009/01/06 | 1,001 | 1,001 | 985 | 985 | 2,100 |
| 2009/01/05 | 983 | 1,000 | 977 | 1,000 | 3,000 |