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 |
|---|---|---|---|---|---|
| 2021/12/30 | 7,510 | 7,580 | 7,200 | 7,510 | 27,200 |
| 2021/12/29 | 7,510 | 7,940 | 7,390 | 7,500 | 62,200 |
| 2021/12/28 | 7,270 | 7,590 | 7,240 | 7,550 | 35,100 |
| 2021/12/27 | 7,050 | 7,240 | 6,970 | 7,150 | 30,900 |
| 2021/12/24 | 6,900 | 7,030 | 6,830 | 7,010 | 18,300 |
| 2021/12/23 | 6,770 | 6,860 | 6,700 | 6,800 | 15,700 |
| 2021/12/22 | 6,610 | 6,750 | 6,600 | 6,670 | 13,500 |
| 2021/12/21 | 6,430 | 6,570 | 6,260 | 6,540 | 24,500 |
| 2021/12/20 | 6,680 | 6,680 | 6,360 | 6,360 | 29,600 |
| 2021/12/17 | 6,710 | 6,710 | 6,530 | 6,580 | 17,600 |
| 2021/12/16 | 6,540 | 6,810 | 6,540 | 6,810 | 22,000 |
| 2021/12/15 | 6,460 | 6,530 | 6,380 | 6,510 | 9,900 |
| 2021/12/14 | 6,560 | 6,560 | 6,390 | 6,460 | 12,900 |
| 2021/12/13 | 6,640 | 6,660 | 6,530 | 6,570 | 11,300 |
| 2021/12/10 | 6,660 | 6,670 | 6,560 | 6,610 | 15,100 |
| 2021/12/09 | 6,700 | 6,760 | 6,650 | 6,710 | 16,200 |
| 2021/12/08 | 6,670 | 6,690 | 6,570 | 6,630 | 20,000 |
| 2021/12/07 | 6,270 | 6,470 | 6,220 | 6,470 | 23,800 |
| 2021/12/06 | 6,190 | 6,360 | 6,120 | 6,260 | 21,000 |
| 2021/12/03 | 6,170 | 6,370 | 6,100 | 6,290 | 44,500 |
| 2021/12/02 | 6,600 | 6,620 | 6,200 | 6,270 | 58,900 |
| 2021/12/01 | 6,700 | 6,750 | 6,490 | 6,700 | 24,700 |
| 2021/11/30 | 6,930 | 6,950 | 6,720 | 6,720 | 35,700 |
| 2021/11/29 | 6,550 | 6,890 | 6,500 | 6,730 | 44,500 |
| 2021/11/26 | 6,840 | 6,860 | 6,640 | 6,650 | 36,600 |
| 2021/11/25 | 7,190 | 7,200 | 6,820 | 6,930 | 37,700 |
| 2021/11/24 | 7,320 | 7,360 | 6,810 | 6,920 | 62,900 |
| 2021/11/22 | 7,050 | 7,420 | 6,930 | 7,290 | 79,400 |
| 2021/11/19 | 6,500 | 6,810 | 6,500 | 6,810 | 35,800 |
| 2021/11/18 | 6,270 | 6,440 | 6,190 | 6,400 | 27,000 |
| 2021/11/17 | 6,440 | 6,490 | 6,330 | 6,350 | 17,500 |
| 2021/11/16 | 6,550 | 6,590 | 6,370 | 6,390 | 26,800 |
| 2021/11/15 | 6,390 | 6,500 | 6,360 | 6,500 | 19,900 |
| 2021/11/12 | 6,270 | 6,430 | 6,270 | 6,350 | 21,700 |
| 2021/11/11 | 6,060 | 6,370 | 6,050 | 6,370 | 28,400 |
| 2021/11/10 | 6,010 | 6,150 | 5,990 | 6,110 | 22,300 |
| 2021/11/09 | 6,150 | 6,220 | 6,030 | 6,040 | 19,500 |
| 2021/11/08 | 6,300 | 6,300 | 6,050 | 6,140 | 32,200 |
| 2021/11/05 | 6,290 | 6,400 | 6,190 | 6,360 | 33,200 |
| 2021/11/04 | 6,310 | 6,390 | 6,240 | 6,290 | 26,900 |
| 2021/11/02 | 6,060 | 6,380 | 6,010 | 6,280 | 72,500 |
| 2021/11/01 | 5,960 | 5,980 | 5,610 | 5,960 | 61,100 |
| 2021/10/29 | 6,270 | 6,280 | 5,720 | 5,810 | 174,100 |
| 2021/10/28 | 5,740 | 6,550 | 5,640 | 6,240 | 451,800 |
| 2021/10/27 | 5,660 | 5,720 | 5,510 | 5,670 | 36,500 |
| 2021/10/26 | 5,520 | 5,650 | 5,480 | 5,620 | 33,000 |
| 2021/10/25 | 5,370 | 5,500 | 5,310 | 5,430 | 26,000 |
| 2021/10/22 | 5,230 | 5,360 | 5,170 | 5,280 | 26,200 |
| 2021/10/21 | 5,310 | 5,320 | 5,160 | 5,190 | 19,900 |
| 2021/10/20 | 5,500 | 5,520 | 5,240 | 5,300 | 36,100 |
| 2021/10/19 | 5,320 | 5,430 | 5,280 | 5,430 | 27,500 |
| 2021/10/18 | 5,200 | 5,350 | 5,130 | 5,250 | 34,100 |
| 2021/10/15 | 4,910 | 5,100 | 4,905 | 5,100 | 20,900 |
| 2021/10/14 | 4,885 | 4,885 | 4,830 | 4,840 | 10,100 |
| 2021/10/13 | 4,935 | 4,960 | 4,795 | 4,855 | 33,200 |
| 2021/10/12 | 5,030 | 5,080 | 4,940 | 5,000 | 21,900 |
| 2021/10/11 | 4,890 | 5,000 | 4,865 | 4,935 | 25,500 |
| 2021/10/08 | 4,870 | 4,925 | 4,800 | 4,820 | 25,100 |
| 2021/10/07 | 4,710 | 4,850 | 4,680 | 4,705 | 32,300 |
| 2021/10/06 | 4,850 | 4,930 | 4,665 | 4,700 | 40,500 |
| 2021/10/05 | 4,840 | 4,940 | 4,630 | 4,835 | 73,000 |
| 2021/10/04 | 5,370 | 5,380 | 4,940 | 4,940 | 44,100 |
| 2021/10/01 | 5,370 | 5,500 | 5,160 | 5,300 | 41,200 |
| 2021/09/30 | 5,730 | 5,730 | 5,400 | 5,450 | 33,300 |
| 2021/09/29 | 5,740 | 5,890 | 5,650 | 5,720 | 36,000 |
| 2021/09/28 | 5,720 | 5,860 | 5,630 | 5,840 | 38,000 |
| 2021/09/27 | 6,090 | 6,270 | 5,610 | 5,720 | 107,300 |
| 2021/09/24 | 5,590 | 5,900 | 5,540 | 5,890 | 73,900 |
| 2021/09/22 | 5,500 | 5,530 | 5,380 | 5,390 | 20,800 |
| 2021/09/21 | 5,410 | 5,610 | 5,370 | 5,490 | 40,900 |
| 2021/09/17 | 5,440 | 5,560 | 5,380 | 5,540 | 69,100 |
| 2021/09/16 | 5,590 | 5,590 | 5,300 | 5,440 | 33,800 |
| 2021/09/15 | 5,600 | 5,650 | 5,480 | 5,540 | 20,000 |
| 2021/09/14 | 5,750 | 5,750 | 5,600 | 5,640 | 22,500 |
| 2021/09/13 | 5,630 | 5,750 | 5,540 | 5,670 | 31,600 |
| 2021/09/10 | 5,380 | 5,680 | 5,350 | 5,680 | 60,300 |
| 2021/09/09 | 5,300 | 5,350 | 5,250 | 5,320 | 20,100 |
| 2021/09/08 | 5,460 | 5,480 | 5,250 | 5,330 | 46,600 |
| 2021/09/07 | 5,350 | 5,570 | 5,320 | 5,470 | 41,400 |
| 2021/09/06 | 5,480 | 5,500 | 5,370 | 5,430 | 28,400 |
| 2021/09/03 | 5,200 | 5,410 | 5,190 | 5,320 | 40,900 |
| 2021/09/02 | 4,995 | 5,190 | 4,940 | 5,180 | 45,000 |
| 2021/09/01 | 4,975 | 4,980 | 4,895 | 4,935 | 13,500 |
| 2021/08/31 | 4,995 | 5,010 | 4,935 | 4,950 | 15,400 |
| 2021/08/30 | 4,920 | 5,020 | 4,920 | 4,965 | 15,300 |
| 2021/08/27 | 4,930 | 4,950 | 4,680 | 4,950 | 28,200 |
| 2021/08/26 | 4,985 | 5,000 | 4,915 | 4,930 | 15,800 |
| 2021/08/25 | 4,965 | 5,060 | 4,950 | 5,000 | 28,800 |
| 2021/08/24 | 4,735 | 4,925 | 4,735 | 4,925 | 17,600 |
| 2021/08/23 | 4,630 | 4,680 | 4,605 | 4,680 | 6,800 |
| 2021/08/20 | 4,685 | 4,740 | 4,560 | 4,585 | 16,300 |
| 2021/08/19 | 4,675 | 4,815 | 4,610 | 4,680 | 18,300 |
| 2021/08/18 | 4,700 | 4,745 | 4,630 | 4,730 | 20,600 |
| 2021/08/17 | 4,855 | 4,855 | 4,690 | 4,700 | 18,100 |
| 2021/08/16 | 4,845 | 4,895 | 4,730 | 4,855 | 12,400 |
| 2021/08/13 | 4,900 | 4,920 | 4,805 | 4,865 | 11,400 |
| 2021/08/12 | 4,635 | 4,960 | 4,635 | 4,840 | 34,400 |
| 2021/08/11 | 4,635 | 4,635 | 4,520 | 4,565 | 25,700 |
| 2021/08/10 | 4,615 | 4,695 | 4,590 | 4,635 | 21,500 |
| 2021/08/06 | 4,720 | 4,765 | 4,650 | 4,670 | 10,900 |
| 2021/08/05 | 4,810 | 4,845 | 4,645 | 4,735 | 27,000 |
| 2021/08/04 | 4,955 | 4,955 | 4,785 | 4,880 | 23,100 |
| 2021/08/03 | 4,850 | 5,030 | 4,850 | 4,955 | 42,300 |
| 2021/08/02 | 5,030 | 5,110 | 4,850 | 4,880 | 107,200 |
| 2021/07/30 | 5,060 | 5,060 | 5,060 | 5,060 | 30,100 |
| 2021/07/29 | 4,205 | 4,360 | 4,180 | 4,360 | 20,800 |
| 2021/07/28 | 4,195 | 4,230 | 4,165 | 4,175 | 4,600 |
| 2021/07/27 | 4,260 | 4,280 | 4,185 | 4,185 | 13,800 |
| 2021/07/26 | 4,175 | 4,215 | 4,170 | 4,215 | 7,800 |
| 2021/07/21 | 4,120 | 4,120 | 4,070 | 4,105 | 4,700 |
| 2021/07/20 | 4,095 | 4,110 | 4,055 | 4,055 | 6,900 |
| 2021/07/19 | 4,160 | 4,175 | 4,120 | 4,140 | 7,800 |
| 2021/07/16 | 4,190 | 4,190 | 4,160 | 4,160 | 2,900 |
| 2021/07/15 | 4,195 | 4,210 | 4,165 | 4,185 | 7,100 |
| 2021/07/14 | 4,120 | 4,175 | 4,105 | 4,150 | 13,700 |
| 2021/07/13 | 4,120 | 4,125 | 4,085 | 4,115 | 6,900 |
| 2021/07/12 | 4,100 | 4,120 | 4,085 | 4,105 | 3,900 |
| 2021/07/09 | 4,030 | 4,095 | 4,015 | 4,090 | 6,500 |
| 2021/07/08 | 4,085 | 4,085 | 4,055 | 4,055 | 4,800 |
| 2021/07/07 | 4,050 | 4,085 | 4,025 | 4,085 | 3,100 |
| 2021/07/06 | 4,055 | 4,065 | 4,015 | 4,060 | 2,700 |
| 2021/07/05 | 4,085 | 4,090 | 4,060 | 4,065 | 3,000 |
| 2021/07/02 | 4,055 | 4,125 | 4,035 | 4,085 | 7,100 |
| 2021/07/01 | 4,065 | 4,090 | 4,010 | 4,055 | 5,600 |
| 2021/06/30 | 4,065 | 4,110 | 4,055 | 4,065 | 3,400 |
| 2021/06/29 | 4,085 | 4,085 | 4,050 | 4,080 | 4,500 |
| 2021/06/28 | 4,100 | 4,125 | 4,085 | 4,085 | 5,700 |
| 2021/06/25 | 4,000 | 4,080 | 4,000 | 4,070 | 8,800 |
| 2021/06/24 | 3,955 | 3,995 | 3,940 | 3,990 | 3,700 |
| 2021/06/23 | 3,990 | 3,990 | 3,920 | 3,935 | 8,000 |
| 2021/06/22 | 3,945 | 4,020 | 3,945 | 3,990 | 13,700 |
| 2021/06/21 | 3,915 | 3,920 | 3,880 | 3,920 | 13,500 |
| 2021/06/18 | 3,970 | 3,975 | 3,945 | 3,955 | 3,600 |
| 2021/06/17 | 3,970 | 3,970 | 3,950 | 3,960 | 2,000 |
| 2021/06/16 | 3,970 | 3,970 | 3,935 | 3,940 | 5,800 |
| 2021/06/15 | 3,940 | 3,965 | 3,935 | 3,950 | 6,300 |
| 2021/06/14 | 3,945 | 3,945 | 3,925 | 3,935 | 4,300 |
| 2021/06/11 | 3,985 | 3,985 | 3,910 | 3,910 | 11,100 |
| 2021/06/10 | 3,980 | 3,995 | 3,945 | 3,960 | 6,700 |
| 2021/06/09 | 3,945 | 3,995 | 3,940 | 3,955 | 9,200 |
| 2021/06/08 | 3,940 | 3,965 | 3,935 | 3,945 | 4,100 |
| 2021/06/07 | 3,960 | 3,960 | 3,910 | 3,915 | 6,600 |
| 2021/06/04 | 3,930 | 3,950 | 3,905 | 3,905 | 4,900 |
| 2021/06/03 | 3,920 | 3,940 | 3,905 | 3,940 | 3,400 |
| 2021/06/02 | 3,935 | 3,935 | 3,895 | 3,920 | 6,100 |
| 2021/06/01 | 3,950 | 3,960 | 3,880 | 3,885 | 15,900 |
| 2021/05/31 | 4,000 | 4,000 | 3,950 | 3,950 | 7,600 |
| 2021/05/28 | 4,030 | 4,030 | 3,950 | 3,985 | 9,900 |
| 2021/05/27 | 4,030 | 4,030 | 3,955 | 4,000 | 9,200 |
| 2021/05/26 | 4,035 | 4,065 | 4,030 | 4,030 | 2,700 |
| 2021/05/25 | 4,050 | 4,065 | 4,015 | 4,025 | 3,900 |
| 2021/05/24 | 4,050 | 4,070 | 4,030 | 4,050 | 4,500 |
| 2021/05/21 | 4,025 | 4,060 | 4,015 | 4,015 | 4,800 |
| 2021/05/20 | 3,975 | 4,040 | 3,975 | 4,025 | 5,400 |
| 2021/05/19 | 3,985 | 4,000 | 3,935 | 3,945 | 13,600 |
| 2021/05/18 | 4,025 | 4,025 | 3,965 | 3,975 | 7,400 |
| 2021/05/17 | 3,995 | 4,015 | 3,945 | 3,955 | 8,800 |
| 2021/05/14 | 4,005 | 4,015 | 3,975 | 3,980 | 7,100 |
| 2021/05/13 | 4,040 | 4,040 | 3,935 | 3,965 | 16,700 |
| 2021/05/12 | 4,105 | 4,110 | 4,010 | 4,045 | 15,900 |
| 2021/05/11 | 4,155 | 4,170 | 4,105 | 4,145 | 14,200 |
| 2021/05/10 | 4,180 | 4,270 | 4,145 | 4,160 | 17,700 |
| 2021/05/07 | 4,040 | 4,280 | 4,035 | 4,180 | 43,000 |
| 2021/05/06 | 4,005 | 4,130 | 3,950 | 4,040 | 25,700 |
| 2021/04/30 | 3,990 | 4,015 | 3,860 | 3,925 | 56,100 |
| 2021/04/28 | 4,165 | 4,290 | 4,005 | 4,005 | 44,400 |
| 2021/04/27 | 4,170 | 4,180 | 4,125 | 4,125 | 6,600 |
| 2021/04/26 | 4,200 | 4,225 | 4,145 | 4,145 | 13,800 |
| 2021/04/23 | 4,140 | 4,160 | 4,115 | 4,150 | 4,500 |
| 2021/04/22 | 4,195 | 4,210 | 4,120 | 4,140 | 11,700 |
| 2021/04/21 | 4,165 | 4,175 | 4,070 | 4,135 | 19,000 |
| 2021/04/20 | 4,240 | 4,290 | 4,215 | 4,245 | 11,200 |
| 2021/04/19 | 4,130 | 4,310 | 4,130 | 4,300 | 34,100 |
| 2021/04/16 | 4,175 | 4,175 | 4,105 | 4,105 | 6,700 |
| 2021/04/15 | 4,165 | 4,190 | 4,145 | 4,150 | 4,600 |
| 2021/04/14 | 4,115 | 4,185 | 4,100 | 4,185 | 10,700 |
| 2021/04/13 | 4,110 | 4,175 | 4,110 | 4,120 | 4,200 |
| 2021/04/12 | 4,190 | 4,200 | 4,110 | 4,110 | 7,600 |
| 2021/04/09 | 4,090 | 4,210 | 4,080 | 4,190 | 15,400 |
| 2021/04/08 | 4,095 | 4,165 | 4,050 | 4,080 | 19,400 |
| 2021/04/07 | 4,075 | 4,110 | 4,040 | 4,100 | 14,300 |
| 2021/04/06 | 4,200 | 4,200 | 4,055 | 4,055 | 16,200 |
| 2021/04/05 | 4,070 | 4,245 | 4,035 | 4,245 | 24,100 |
| 2021/04/02 | 3,995 | 4,010 | 3,965 | 3,990 | 5,400 |
| 2021/04/01 | 4,035 | 4,050 | 3,940 | 3,960 | 13,300 |
| 2021/03/31 | 4,120 | 4,120 | 4,020 | 4,020 | 14,700 |
| 2021/03/30 | 4,110 | 4,175 | 4,010 | 4,130 | 24,200 |
| 2021/03/29 | 4,330 | 4,330 | 4,265 | 4,320 | 17,300 |
| 2021/03/26 | 4,310 | 4,330 | 4,225 | 4,235 | 18,000 |
| 2021/03/25 | 4,225 | 4,305 | 4,200 | 4,300 | 7,700 |
| 2021/03/24 | 4,300 | 4,300 | 4,170 | 4,210 | 19,200 |
| 2021/03/23 | 4,310 | 4,360 | 4,265 | 4,285 | 15,800 |
| 2021/03/22 | 4,170 | 4,280 | 4,160 | 4,280 | 20,300 |
| 2021/03/19 | 4,155 | 4,180 | 4,130 | 4,140 | 17,100 |
| 2021/03/18 | 4,145 | 4,175 | 4,135 | 4,175 | 11,000 |
| 2021/03/17 | 4,130 | 4,130 | 4,085 | 4,130 | 8,800 |
| 2021/03/16 | 4,185 | 4,185 | 4,090 | 4,135 | 42,200 |
| 2021/03/15 | 4,200 | 4,260 | 4,195 | 4,215 | 15,400 |
| 2021/03/12 | 4,130 | 4,205 | 4,125 | 4,200 | 16,700 |
| 2021/03/11 | 4,060 | 4,125 | 4,045 | 4,120 | 25,900 |
| 2021/03/10 | 4,040 | 4,090 | 4,020 | 4,060 | 27,900 |
| 2021/03/09 | 4,035 | 4,055 | 4,000 | 4,025 | 33,000 |
| 2021/03/08 | 4,050 | 4,050 | 3,985 | 4,035 | 14,500 |
| 2021/03/05 | 3,990 | 4,015 | 3,955 | 4,010 | 13,800 |
| 2021/03/04 | 4,000 | 4,030 | 3,970 | 4,020 | 17,000 |
| 2021/03/03 | 3,915 | 4,090 | 3,915 | 4,045 | 18,300 |
| 2021/03/02 | 3,965 | 3,965 | 3,890 | 3,915 | 11,400 |
| 2021/03/01 | 3,930 | 3,970 | 3,920 | 3,920 | 8,700 |
| 2021/02/26 | 3,935 | 3,955 | 3,905 | 3,910 | 11,500 |
| 2021/02/25 | 3,960 | 3,980 | 3,950 | 3,975 | 7,000 |
| 2021/02/24 | 4,040 | 4,040 | 3,945 | 3,945 | 13,200 |
| 2021/02/22 | 4,015 | 4,015 | 3,950 | 3,970 | 11,500 |
| 2021/02/19 | 4,025 | 4,025 | 3,915 | 3,920 | 7,800 |
| 2021/02/18 | 4,020 | 4,050 | 3,985 | 3,985 | 13,700 |
| 2021/02/17 | 3,935 | 3,990 | 3,935 | 3,950 | 7,700 |
| 2021/02/16 | 3,955 | 3,970 | 3,920 | 3,955 | 10,300 |
| 2021/02/15 | 4,000 | 4,015 | 3,950 | 3,985 | 9,000 |
| 2021/02/12 | 4,005 | 4,035 | 4,005 | 4,005 | 3,700 |
| 2021/02/10 | 4,085 | 4,130 | 4,010 | 4,010 | 10,900 |
| 2021/02/09 | 4,000 | 4,045 | 3,990 | 4,040 | 4,500 |
| 2021/02/08 | 4,000 | 4,060 | 3,975 | 4,000 | 8,900 |
| 2021/02/05 | 3,995 | 4,040 | 3,945 | 4,000 | 9,600 |
| 2021/02/04 | 3,985 | 4,035 | 3,950 | 3,995 | 5,600 |
| 2021/02/03 | 3,990 | 3,995 | 3,920 | 3,985 | 10,500 |
| 2021/02/02 | 4,010 | 4,055 | 3,955 | 3,980 | 9,000 |
| 2021/02/01 | 3,890 | 4,080 | 3,820 | 4,035 | 13,500 |
| 2021/01/29 | 4,010 | 4,100 | 3,800 | 3,820 | 36,100 |
| 2021/01/28 | 3,705 | 4,255 | 3,670 | 3,970 | 71,100 |
| 2021/01/27 | 3,680 | 3,755 | 3,665 | 3,755 | 11,300 |
| 2021/01/26 | 3,645 | 3,650 | 3,600 | 3,650 | 7,000 |
| 2021/01/25 | 3,535 | 3,650 | 3,535 | 3,650 | 13,700 |
| 2021/01/22 | 3,535 | 3,620 | 3,520 | 3,535 | 10,400 |
| 2021/01/21 | 3,465 | 3,575 | 3,455 | 3,535 | 8,500 |
| 2021/01/20 | 3,535 | 3,540 | 3,450 | 3,470 | 12,900 |
| 2021/01/19 | 3,595 | 3,595 | 3,520 | 3,530 | 9,100 |
| 2021/01/18 | 3,550 | 3,615 | 3,510 | 3,570 | 11,900 |
| 2021/01/15 | 3,625 | 3,695 | 3,560 | 3,565 | 9,500 |
| 2021/01/14 | 3,635 | 3,720 | 3,560 | 3,675 | 26,600 |
| 2021/01/13 | 3,475 | 3,515 | 3,465 | 3,515 | 7,100 |
| 2021/01/12 | 3,480 | 3,540 | 3,425 | 3,425 | 17,600 |
| 2021/01/08 | 3,335 | 3,475 | 3,330 | 3,465 | 9,700 |
| 2021/01/07 | 3,305 | 3,375 | 3,305 | 3,320 | 7,100 |
| 2021/01/06 | 3,295 | 3,310 | 3,260 | 3,280 | 7,900 |
| 2021/01/05 | 3,255 | 3,325 | 3,245 | 3,290 | 3,200 |
| 2021/01/04 | 3,320 | 3,330 | 3,230 | 3,250 | 7,300 |