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 |
|---|---|---|---|---|---|
| 2007/12/28 | 2,815 | 2,825 | 2,755 | 2,805 | 72,800 |
| 2007/12/27 | 2,865 | 2,905 | 2,820 | 2,855 | 105,900 |
| 2007/12/26 | 2,900 | 2,930 | 2,805 | 2,920 | 271,900 |
| 2007/12/25 | 2,870 | 2,885 | 2,830 | 2,885 | 312,500 |
| 2007/12/21 | 2,630 | 2,760 | 2,520 | 2,745 | 439,700 |
| 2007/12/20 | 2,760 | 2,780 | 2,540 | 2,625 | 439,500 |
| 2007/12/19 | 2,870 | 2,945 | 2,750 | 2,750 | 182,200 |
| 2007/12/18 | 2,815 | 2,985 | 2,775 | 2,895 | 295,400 |
| 2007/12/17 | 3,050 | 3,060 | 2,920 | 2,935 | 336,500 |
| 2007/12/14 | 3,180 | 3,210 | 3,100 | 3,100 | 172,500 |
| 2007/12/13 | 3,320 | 3,320 | 3,150 | 3,170 | 146,500 |
| 2007/12/12 | 3,290 | 3,350 | 3,240 | 3,310 | 161,800 |
| 2007/12/11 | 3,390 | 3,390 | 3,320 | 3,330 | 224,700 |
| 2007/12/10 | 3,410 | 3,420 | 3,300 | 3,330 | 200,900 |
| 2007/12/07 | 3,500 | 3,550 | 3,360 | 3,360 | 299,000 |
| 2007/12/06 | 3,400 | 3,530 | 3,380 | 3,490 | 283,500 |
| 2007/12/05 | 3,290 | 3,380 | 3,280 | 3,350 | 237,700 |
| 2007/12/04 | 3,400 | 3,420 | 3,320 | 3,320 | 150,300 |
| 2007/12/03 | 3,410 | 3,420 | 3,350 | 3,370 | 153,900 |
| 2007/11/30 | 3,250 | 3,360 | 3,230 | 3,290 | 201,900 |
| 2007/11/29 | 3,180 | 3,220 | 3,160 | 3,200 | 144,900 |
| 2007/11/28 | 3,200 | 3,230 | 3,080 | 3,130 | 166,900 |
| 2007/11/27 | 3,220 | 3,240 | 3,130 | 3,190 | 203,500 |
| 2007/11/26 | 3,230 | 3,310 | 3,130 | 3,260 | 183,200 |
| 2007/11/22 | 3,060 | 3,250 | 3,050 | 3,180 | 201,800 |
| 2007/11/21 | 3,200 | 3,280 | 3,150 | 3,160 | 194,600 |
| 2007/11/20 | 3,190 | 3,210 | 2,985 | 3,190 | 320,800 |
| 2007/11/19 | 3,480 | 3,480 | 3,230 | 3,260 | 229,500 |
| 2007/11/16 | 3,340 | 3,350 | 3,260 | 3,280 | 198,900 |
| 2007/11/15 | 3,400 | 3,520 | 3,380 | 3,410 | 199,900 |
| 2007/11/14 | 3,360 | 3,380 | 3,300 | 3,370 | 173,900 |
| 2007/11/13 | 3,230 | 3,290 | 3,200 | 3,260 | 197,500 |
| 2007/11/12 | 3,300 | 3,310 | 3,200 | 3,240 | 337,400 |
| 2007/11/09 | 3,360 | 3,490 | 3,300 | 3,450 | 390,900 |
| 2007/11/08 | 3,390 | 3,420 | 3,190 | 3,370 | 713,500 |
| 2007/11/07 | 3,600 | 3,740 | 3,520 | 3,540 | 894,700 |
| 2007/11/06 | 3,320 | 3,530 | 3,310 | 3,500 | 1,190,300 |
| 2007/11/05 | 3,440 | 3,480 | 3,220 | 3,280 | 1,606,000 |
| 2007/11/02 | 3,440 | 3,450 | 3,440 | 3,440 | 859,200 |
| 2007/11/01 | 3,940 | 3,940 | 3,940 | 3,940 | 37,100 |
| 2007/10/31 | 4,350 | 4,450 | 4,350 | 4,440 | 144,300 |
| 2007/10/30 | 4,240 | 4,340 | 4,220 | 4,310 | 73,200 |
| 2007/10/29 | 4,320 | 4,400 | 4,270 | 4,270 | 69,200 |
| 2007/10/26 | 4,280 | 4,370 | 4,270 | 4,300 | 79,900 |
| 2007/10/25 | 4,340 | 4,350 | 4,230 | 4,270 | 92,900 |
| 2007/10/24 | 4,250 | 4,430 | 4,210 | 4,290 | 194,800 |
| 2007/10/23 | 4,180 | 4,250 | 4,130 | 4,170 | 105,100 |
| 2007/10/22 | 4,160 | 4,280 | 4,110 | 4,230 | 97,100 |
| 2007/10/19 | 4,360 | 4,420 | 4,290 | 4,360 | 105,300 |
| 2007/10/18 | 4,290 | 4,400 | 4,260 | 4,360 | 114,400 |
| 2007/10/17 | 4,220 | 4,300 | 4,160 | 4,210 | 144,400 |
| 2007/10/16 | 4,330 | 4,340 | 4,250 | 4,260 | 60,800 |
| 2007/10/15 | 4,390 | 4,410 | 4,290 | 4,320 | 74,100 |
| 2007/10/12 | 4,390 | 4,420 | 4,340 | 4,350 | 112,200 |
| 2007/10/11 | 4,250 | 4,450 | 4,250 | 4,390 | 123,400 |
| 2007/10/10 | 4,550 | 4,550 | 4,220 | 4,270 | 244,700 |
| 2007/10/09 | 4,390 | 4,530 | 4,390 | 4,500 | 158,500 |
| 2007/10/05 | 4,430 | 4,440 | 4,360 | 4,390 | 68,400 |
| 2007/10/04 | 4,470 | 4,510 | 4,350 | 4,390 | 222,400 |
| 2007/10/03 | 4,370 | 4,510 | 4,350 | 4,470 | 314,100 |
| 2007/10/02 | 4,160 | 4,320 | 4,150 | 4,280 | 178,000 |
| 2007/10/01 | 4,160 | 4,190 | 4,090 | 4,110 | 155,100 |
| 2007/09/28 | 4,260 | 4,280 | 4,200 | 4,250 | 215,700 |
| 2007/09/27 | 4,390 | 4,410 | 4,220 | 4,250 | 299,800 |
| 2007/09/26 | 4,300 | 4,410 | 4,300 | 4,340 | 213,400 |
| 2007/09/25 | 4,210 | 4,260 | 4,170 | 4,260 | 186,100 |
| 2007/09/21 | 4,100 | 4,190 | 4,070 | 4,170 | 123,100 |
| 2007/09/20 | 4,280 | 4,280 | 4,140 | 4,150 | 152,000 |
| 2007/09/19 | 4,100 | 4,230 | 4,020 | 4,220 | 287,100 |
| 2007/09/18 | 3,850 | 4,070 | 3,830 | 4,010 | 268,500 |
| 2007/09/14 | 3,730 | 3,900 | 3,720 | 3,880 | 226,200 |
| 2007/09/13 | 3,830 | 3,840 | 3,710 | 3,740 | 167,000 |
| 2007/09/12 | 3,770 | 3,950 | 3,730 | 3,880 | 416,600 |
| 2007/09/11 | 3,500 | 3,610 | 3,440 | 3,590 | 295,400 |
| 2007/09/10 | 3,470 | 3,540 | 3,440 | 3,530 | 249,100 |
| 2007/09/07 | 3,740 | 3,790 | 3,650 | 3,670 | 173,100 |
| 2007/09/06 | 3,610 | 3,810 | 3,600 | 3,810 | 235,900 |
| 2007/09/05 | 3,840 | 3,840 | 3,710 | 3,730 | 90,600 |
| 2007/09/04 | 3,850 | 3,860 | 3,800 | 3,830 | 47,500 |
| 2007/09/03 | 3,900 | 3,900 | 3,820 | 3,840 | 133,500 |
| 2007/08/31 | 3,770 | 3,880 | 3,710 | 3,850 | 119,400 |
| 2007/08/30 | 3,700 | 3,770 | 3,670 | 3,770 | 171,200 |
| 2007/08/29 | 3,530 | 3,620 | 3,490 | 3,580 | 221,100 |
| 2007/08/28 | 3,700 | 3,740 | 3,670 | 3,680 | 85,900 |
| 2007/08/27 | 3,770 | 3,780 | 3,700 | 3,750 | 166,300 |
| 2007/08/24 | 3,780 | 3,780 | 3,690 | 3,760 | 180,500 |
| 2007/08/23 | 3,700 | 3,770 | 3,660 | 3,760 | 165,600 |
| 2007/08/22 | 3,530 | 3,760 | 3,530 | 3,650 | 169,700 |
| 2007/08/21 | 3,630 | 3,880 | 3,490 | 3,550 | 456,200 |
| 2007/08/20 | 3,370 | 3,380 | 3,340 | 3,380 | 635,700 |
| 2007/08/17 | 3,350 | 3,390 | 2,950 | 2,975 | 468,600 |
| 2007/08/16 | 3,590 | 3,600 | 3,370 | 3,450 | 226,000 |
| 2007/08/15 | 3,610 | 3,740 | 3,610 | 3,640 | 177,500 |
| 2007/08/14 | 3,600 | 3,700 | 3,590 | 3,630 | 238,900 |
| 2007/08/13 | 3,550 | 3,750 | 3,480 | 3,550 | 428,000 |
| 2007/08/10 | 3,710 | 3,820 | 3,570 | 3,570 | 395,800 |
| 2007/08/09 | 3,950 | 3,970 | 3,600 | 3,900 | 758,600 |
| 2007/08/08 | 4,150 | 4,160 | 3,950 | 4,100 | 251,700 |
| 2007/08/07 | 4,210 | 4,260 | 3,950 | 4,220 | 421,100 |
| 2007/08/06 | 4,080 | 4,200 | 4,070 | 4,200 | 129,500 |
| 2007/08/03 | 4,070 | 4,150 | 4,060 | 4,130 | 177,500 |
| 2007/08/02 | 4,030 | 4,090 | 3,980 | 4,070 | 301,200 |
| 2007/08/01 | 3,840 | 4,140 | 3,840 | 4,010 | 693,400 |
| 2007/07/31 | 3,620 | 3,690 | 3,580 | 3,640 | 89,900 |
| 2007/07/30 | 3,500 | 3,600 | 3,470 | 3,570 | 69,200 |
| 2007/07/27 | 3,580 | 3,670 | 3,520 | 3,600 | 79,200 |
| 2007/07/26 | 3,770 | 3,790 | 3,720 | 3,730 | 65,900 |
| 2007/07/25 | 3,740 | 3,810 | 3,720 | 3,770 | 70,900 |
| 2007/07/24 | 3,820 | 3,860 | 3,790 | 3,840 | 66,100 |
| 2007/07/23 | 3,850 | 3,870 | 3,750 | 3,840 | 180,800 |
| 2007/07/20 | 3,820 | 3,890 | 3,760 | 3,870 | 245,500 |
| 2007/07/19 | 3,790 | 3,850 | 3,770 | 3,790 | 221,100 |
| 2007/07/18 | 3,710 | 3,870 | 3,690 | 3,810 | 301,000 |
| 2007/07/17 | 3,560 | 3,700 | 3,550 | 3,690 | 161,700 |
| 2007/07/13 | 3,560 | 3,630 | 3,550 | 3,560 | 182,400 |
| 2007/07/12 | 3,600 | 3,610 | 3,530 | 3,570 | 178,700 |
| 2007/07/11 | 3,670 | 3,670 | 3,590 | 3,590 | 153,500 |
| 2007/07/10 | 3,730 | 3,730 | 3,660 | 3,690 | 92,400 |
| 2007/07/09 | 3,720 | 3,750 | 3,690 | 3,720 | 111,500 |
| 2007/07/06 | 3,760 | 3,760 | 3,690 | 3,720 | 106,900 |
| 2007/07/05 | 3,750 | 3,780 | 3,720 | 3,780 | 125,400 |
| 2007/07/04 | 3,770 | 3,780 | 3,750 | 3,770 | 92,000 |
| 2007/07/03 | 3,780 | 3,790 | 3,750 | 3,790 | 69,900 |
| 2007/07/02 | 3,750 | 3,800 | 3,750 | 3,770 | 102,300 |
| 2007/06/29 | 3,730 | 3,780 | 3,730 | 3,780 | 93,600 |
| 2007/06/28 | 3,750 | 3,770 | 3,710 | 3,720 | 141,300 |
| 2007/06/27 | 3,720 | 3,820 | 3,710 | 3,750 | 300,700 |
| 2007/06/26 | 3,690 | 3,730 | 3,620 | 3,730 | 256,600 |
| 2007/06/25 | 3,600 | 3,710 | 3,600 | 3,670 | 126,200 |
| 2007/06/22 | 3,610 | 3,680 | 3,610 | 3,630 | 149,400 |
| 2007/06/21 | 3,640 | 3,700 | 3,620 | 3,650 | 98,100 |
| 2007/06/20 | 3,730 | 3,730 | 3,630 | 3,680 | 139,700 |
| 2007/06/19 | 3,600 | 3,760 | 3,570 | 3,690 | 203,300 |
| 2007/06/18 | 3,610 | 3,610 | 3,560 | 3,600 | 123,400 |
| 2007/06/15 | 3,510 | 3,580 | 3,510 | 3,570 | 96,000 |
| 2007/06/14 | 3,640 | 3,640 | 3,540 | 3,560 | 85,600 |
| 2007/06/13 | 3,640 | 3,650 | 3,500 | 3,580 | 207,800 |
| 2007/06/12 | 3,470 | 3,730 | 3,380 | 3,690 | 469,800 |
| 2007/06/11 | 3,480 | 3,530 | 3,450 | 3,520 | 202,200 |
| 2007/06/08 | 3,280 | 3,420 | 3,220 | 3,370 | 275,000 |
| 2007/06/07 | 3,360 | 3,380 | 3,280 | 3,310 | 284,900 |
| 2007/06/06 | 3,480 | 3,480 | 3,390 | 3,440 | 291,800 |
| 2007/06/05 | 3,380 | 3,590 | 3,360 | 3,490 | 404,400 |
| 2007/06/04 | 3,360 | 3,360 | 3,260 | 3,280 | 138,700 |
| 2007/06/01 | 3,240 | 3,360 | 3,240 | 3,330 | 155,400 |
| 2007/05/31 | 3,210 | 3,240 | 3,190 | 3,230 | 49,500 |
| 2007/05/30 | 3,250 | 3,250 | 3,180 | 3,220 | 72,700 |
| 2007/05/29 | 3,130 | 3,240 | 3,110 | 3,230 | 107,800 |
| 2007/05/28 | 3,070 | 3,140 | 3,070 | 3,110 | 37,800 |
| 2007/05/25 | 3,000 | 3,100 | 3,000 | 3,070 | 89,200 |
| 2007/05/24 | 3,090 | 3,150 | 3,080 | 3,100 | 105,800 |
| 2007/05/23 | 3,120 | 3,150 | 3,070 | 3,110 | 163,900 |
| 2007/05/22 | 3,200 | 3,200 | 3,110 | 3,120 | 136,100 |
| 2007/05/21 | 3,290 | 3,320 | 3,160 | 3,210 | 151,900 |
| 2007/05/18 | 3,150 | 3,250 | 3,090 | 3,240 | 288,500 |
| 2007/05/17 | 3,080 | 3,150 | 3,070 | 3,130 | 260,100 |
| 2007/05/16 | 2,960 | 3,120 | 2,960 | 3,070 | 331,800 |
| 2007/05/15 | 2,965 | 2,965 | 2,900 | 2,955 | 140,000 |
| 2007/05/14 | 2,975 | 2,975 | 2,920 | 2,960 | 62,000 |
| 2007/05/11 | 2,890 | 2,970 | 2,880 | 2,935 | 86,700 |
| 2007/05/10 | 2,955 | 2,975 | 2,900 | 2,945 | 88,800 |
| 2007/05/09 | 2,865 | 2,960 | 2,865 | 2,960 | 118,600 |
| 2007/05/08 | 2,920 | 2,920 | 2,840 | 2,850 | 128,800 |
| 2007/05/07 | 2,935 | 3,030 | 2,890 | 2,915 | 450,100 |
| 2007/05/02 | 2,815 | 2,845 | 2,775 | 2,815 | 132,700 |
| 2007/05/01 | 2,725 | 2,845 | 2,715 | 2,810 | 144,000 |
| 2007/04/27 | 2,635 | 2,755 | 2,630 | 2,745 | 159,600 |
| 2007/04/26 | 2,620 | 2,665 | 2,605 | 2,665 | 113,200 |
| 2007/04/25 | 2,555 | 2,635 | 2,545 | 2,620 | 128,500 |
| 2007/04/24 | 2,510 | 2,550 | 2,510 | 2,550 | 50,500 |
| 2007/04/23 | 2,555 | 2,590 | 2,530 | 2,535 | 82,600 |
| 2007/04/20 | 2,550 | 2,550 | 2,520 | 2,550 | 27,100 |
| 2007/04/19 | 2,515 | 2,530 | 2,480 | 2,505 | 54,700 |
| 2007/04/18 | 2,530 | 2,560 | 2,525 | 2,550 | 54,100 |
| 2007/04/17 | 2,565 | 2,580 | 2,550 | 2,570 | 107,000 |
| 2007/04/16 | 2,505 | 2,560 | 2,485 | 2,505 | 51,300 |
| 2007/04/13 | 2,555 | 2,565 | 2,495 | 2,500 | 63,800 |
| 2007/04/12 | 2,550 | 2,580 | 2,540 | 2,560 | 90,600 |
| 2007/04/11 | 2,570 | 2,590 | 2,555 | 2,585 | 78,500 |
| 2007/04/10 | 2,600 | 2,600 | 2,580 | 2,590 | 90,400 |
| 2007/04/09 | 2,585 | 2,610 | 2,570 | 2,595 | 60,300 |
| 2007/04/06 | 2,630 | 2,630 | 2,560 | 2,585 | 55,000 |
| 2007/04/05 | 2,600 | 2,630 | 2,585 | 2,615 | 127,500 |
| 2007/04/04 | 2,585 | 2,595 | 2,560 | 2,595 | 111,900 |
| 2007/04/03 | 2,535 | 2,575 | 2,515 | 2,560 | 182,200 |
| 2007/04/02 | 2,535 | 2,560 | 2,510 | 2,510 | 86,700 |
| 2007/03/30 | 2,500 | 2,510 | 2,490 | 2,500 | 89,200 |
| 2007/03/29 | 2,450 | 2,500 | 2,435 | 2,480 | 59,700 |
| 2007/03/28 | 2,455 | 2,470 | 2,430 | 2,460 | 48,100 |
| 2007/03/27 | 2,400 | 2,450 | 2,400 | 2,450 | 74,800 |
| 2007/03/26 | 2,440 | 2,465 | 2,405 | 2,415 | 69,900 |
| 2007/03/23 | 2,460 | 2,475 | 2,440 | 2,455 | 59,800 |
| 2007/03/22 | 2,500 | 2,505 | 2,475 | 2,480 | 52,500 |
| 2007/03/20 | 2,470 | 2,480 | 2,440 | 2,460 | 96,200 |
| 2007/03/19 | 2,425 | 2,440 | 2,415 | 2,425 | 57,300 |
| 2007/03/16 | 2,520 | 2,545 | 2,430 | 2,460 | 133,500 |
| 2007/03/15 | 2,550 | 2,565 | 2,500 | 2,515 | 83,500 |
| 2007/03/14 | 2,540 | 2,545 | 2,480 | 2,520 | 87,800 |
| 2007/03/13 | 2,600 | 2,600 | 2,570 | 2,580 | 130,300 |
| 2007/03/12 | 2,580 | 2,590 | 2,545 | 2,580 | 56,700 |
| 2007/03/09 | 2,535 | 2,600 | 2,500 | 2,570 | 143,600 |
| 2007/03/08 | 2,480 | 2,540 | 2,475 | 2,505 | 63,700 |
| 2007/03/07 | 2,500 | 2,540 | 2,440 | 2,520 | 194,600 |
| 2007/03/06 | 2,400 | 2,490 | 2,400 | 2,485 | 83,000 |
| 2007/03/05 | 2,530 | 2,540 | 2,425 | 2,425 | 194,100 |
| 2007/03/02 | 2,600 | 2,610 | 2,535 | 2,540 | 210,700 |
| 2007/03/01 | 2,615 | 2,660 | 2,570 | 2,610 | 461,000 |
| 2007/02/28 | 2,500 | 2,535 | 2,430 | 2,535 | 155,500 |
| 2007/02/27 | 2,550 | 2,620 | 2,545 | 2,585 | 250,800 |
| 2007/02/26 | 2,555 | 2,590 | 2,530 | 2,530 | 105,900 |
| 2007/02/23 | 2,550 | 2,600 | 2,550 | 2,580 | 164,500 |
| 2007/02/22 | 2,525 | 2,595 | 2,525 | 2,550 | 153,000 |
| 2007/02/21 | 2,600 | 2,645 | 2,565 | 2,600 | 116,600 |
| 2007/02/20 | 2,640 | 2,650 | 2,620 | 2,620 | 93,600 |
| 2007/02/19 | 2,570 | 2,640 | 2,565 | 2,630 | 126,400 |
| 2007/02/16 | 2,635 | 2,660 | 2,605 | 2,620 | 423,100 |
| 2007/02/15 | 2,450 | 2,525 | 2,450 | 2,515 | 255,700 |
| 2007/02/14 | 2,405 | 2,445 | 2,395 | 2,425 | 112,000 |
| 2007/02/13 | 2,385 | 2,400 | 2,365 | 2,390 | 73,500 |
| 2007/02/09 | 2,390 | 2,400 | 2,340 | 2,370 | 157,200 |
| 2007/02/08 | 2,340 | 2,410 | 2,335 | 2,410 | 253,800 |
| 2007/02/07 | 2,295 | 2,335 | 2,280 | 2,305 | 122,100 |
| 2007/02/06 | 2,300 | 2,300 | 2,225 | 2,250 | 184,900 |
| 2007/02/05 | 2,365 | 2,365 | 2,290 | 2,305 | 85,300 |
| 2007/02/02 | 2,325 | 2,370 | 2,320 | 2,325 | 87,000 |
| 2007/02/01 | 2,280 | 2,290 | 2,245 | 2,285 | 107,700 |
| 2007/01/31 | 2,275 | 2,280 | 2,255 | 2,265 | 38,800 |
| 2007/01/30 | 2,275 | 2,295 | 2,250 | 2,275 | 85,000 |
| 2007/01/29 | 2,340 | 2,350 | 2,285 | 2,295 | 55,000 |
| 2007/01/26 | 2,325 | 2,345 | 2,300 | 2,320 | 45,900 |
| 2007/01/25 | 2,400 | 2,400 | 2,325 | 2,335 | 63,000 |
| 2007/01/24 | 2,400 | 2,440 | 2,350 | 2,365 | 105,900 |
| 2007/01/23 | 2,285 | 2,380 | 2,285 | 2,380 | 80,500 |
| 2007/01/22 | 2,315 | 2,320 | 2,295 | 2,300 | 82,000 |
| 2007/01/19 | 2,330 | 2,330 | 2,270 | 2,280 | 84,800 |
| 2007/01/18 | 2,335 | 2,360 | 2,310 | 2,315 | 69,000 |
| 2007/01/17 | 2,345 | 2,365 | 2,330 | 2,350 | 57,700 |
| 2007/01/16 | 2,400 | 2,400 | 2,355 | 2,365 | 55,700 |
| 2007/01/15 | 2,400 | 2,400 | 2,360 | 2,380 | 72,100 |
| 2007/01/12 | 2,360 | 2,400 | 2,350 | 2,390 | 48,000 |
| 2007/01/11 | 2,320 | 2,350 | 2,315 | 2,340 | 49,800 |
| 2007/01/10 | 2,385 | 2,395 | 2,325 | 2,330 | 80,200 |
| 2007/01/09 | 2,360 | 2,420 | 2,305 | 2,400 | 169,900 |
| 2007/01/05 | 2,455 | 2,485 | 2,285 | 2,370 | 251,800 |
| 2007/01/04 | 2,525 | 2,540 | 2,470 | 2,490 | 49,700 |