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 |
|---|---|---|---|---|---|
| 2008/12/30 | 790 | 790 | 783 | 784 | 65,900 |
| 2008/12/29 | 792 | 798 | 770 | 787 | 150,500 |
| 2008/12/26 | 816 | 818 | 787 | 794 | 145,900 |
| 2008/12/25 | 805 | 824 | 805 | 824 | 65,700 |
| 2008/12/24 | 858 | 866 | 829 | 840 | 200,100 |
| 2008/12/22 | 841 | 861 | 832 | 858 | 120,000 |
| 2008/12/19 | 863 | 868 | 849 | 851 | 87,600 |
| 2008/12/18 | 855 | 873 | 848 | 858 | 127,600 |
| 2008/12/17 | 885 | 886 | 846 | 865 | 116,100 |
| 2008/12/16 | 870 | 883 | 852 | 870 | 118,700 |
| 2008/12/15 | 850 | 883 | 840 | 880 | 110,600 |
| 2008/12/12 | 840 | 864 | 823 | 826 | 116,200 |
| 2008/12/11 | 872 | 884 | 851 | 870 | 114,300 |
| 2008/12/10 | 834 | 877 | 830 | 872 | 204,800 |
| 2008/12/09 | 807 | 824 | 800 | 824 | 160,800 |
| 2008/12/08 | 762 | 802 | 761 | 797 | 157,500 |
| 2008/12/05 | 781 | 781 | 758 | 766 | 198,700 |
| 2008/12/04 | 795 | 810 | 784 | 788 | 116,000 |
| 2008/12/03 | 807 | 807 | 785 | 799 | 130,700 |
| 2008/12/02 | 809 | 809 | 785 | 788 | 128,700 |
| 2008/12/01 | 819 | 820 | 800 | 803 | 81,800 |
| 2008/11/28 | 800 | 820 | 793 | 818 | 154,700 |
| 2008/11/27 | 796 | 810 | 776 | 782 | 155,300 |
| 2008/11/26 | 808 | 816 | 799 | 802 | 76,100 |
| 2008/11/25 | 841 | 841 | 800 | 828 | 143,100 |
| 2008/11/21 | 762 | 805 | 738 | 801 | 225,700 |
| 2008/11/20 | 816 | 828 | 783 | 784 | 207,200 |
| 2008/11/19 | 867 | 868 | 820 | 843 | 176,100 |
| 2008/11/18 | 818 | 855 | 812 | 847 | 180,900 |
| 2008/11/17 | 832 | 861 | 805 | 823 | 191,000 |
| 2008/11/14 | 859 | 874 | 835 | 842 | 238,600 |
| 2008/11/13 | 857 | 875 | 824 | 834 | 315,000 |
| 2008/11/12 | 877 | 897 | 866 | 877 | 292,100 |
| 2008/11/11 | 900 | 915 | 874 | 887 | 340,400 |
| 2008/11/10 | 916 | 940 | 890 | 898 | 495,800 |
| 2008/11/07 | 906 | 944 | 873 | 906 | 370,200 |
| 2008/11/06 | 978 | 978 | 902 | 921 | 608,500 |
| 2008/11/05 | 1,041 | 1,042 | 992 | 1,008 | 565,700 |
| 2008/11/04 | 1,054 | 1,056 | 987 | 1,002 | 491,800 |
| 2008/10/31 | 1,023 | 1,082 | 995 | 1,034 | 422,100 |
| 2008/10/30 | 1,097 | 1,210 | 1,083 | 1,183 | 311,000 |
| 2008/10/29 | 1,137 | 1,137 | 1,081 | 1,117 | 191,600 |
| 2008/10/28 | 950 | 1,047 | 908 | 1,034 | 340,400 |
| 2008/10/27 | 1,015 | 1,093 | 980 | 987 | 209,900 |
| 2008/10/24 | 1,145 | 1,152 | 1,031 | 1,055 | 308,500 |
| 2008/10/23 | 1,120 | 1,151 | 1,073 | 1,151 | 241,400 |
| 2008/10/22 | 1,210 | 1,244 | 1,181 | 1,196 | 199,200 |
| 2008/10/21 | 1,225 | 1,268 | 1,187 | 1,248 | 263,000 |
| 2008/10/20 | 1,086 | 1,177 | 1,040 | 1,165 | 272,900 |
| 2008/10/17 | 1,047 | 1,084 | 999 | 1,066 | 265,600 |
| 2008/10/16 | 1,003 | 1,056 | 966 | 1,027 | 459,700 |
| 2008/10/15 | 1,136 | 1,136 | 1,040 | 1,086 | 337,100 |
| 2008/10/14 | 1,170 | 1,170 | 1,105 | 1,156 | 380,600 |
| 2008/10/10 | 1,000 | 1,040 | 981 | 1,010 | 310,700 |
| 2008/10/09 | 1,041 | 1,125 | 1,032 | 1,077 | 341,400 |
| 2008/10/08 | 1,030 | 1,115 | 1,024 | 1,041 | 592,200 |
| 2008/10/07 | 1,000 | 1,099 | 1,000 | 1,058 | 560,100 |
| 2008/10/06 | 1,324 | 1,324 | 1,146 | 1,160 | 285,900 |
| 2008/10/03 | 1,422 | 1,423 | 1,288 | 1,328 | 350,600 |
| 2008/10/02 | 1,536 | 1,536 | 1,441 | 1,462 | 198,900 |
| 2008/10/01 | 1,550 | 1,576 | 1,502 | 1,536 | 280,800 |
| 2008/09/30 | 1,455 | 1,533 | 1,455 | 1,528 | 187,700 |
| 2008/09/29 | 1,598 | 1,631 | 1,561 | 1,565 | 155,600 |
| 2008/09/26 | 1,650 | 1,679 | 1,566 | 1,588 | 262,600 |
| 2008/09/25 | 1,700 | 1,701 | 1,647 | 1,649 | 201,300 |
| 2008/09/24 | 1,746 | 1,746 | 1,668 | 1,689 | 315,900 |
| 2008/09/22 | 1,859 | 1,866 | 1,780 | 1,786 | 165,400 |
| 2008/09/19 | 1,700 | 1,778 | 1,654 | 1,778 | 272,000 |
| 2008/09/18 | 1,685 | 1,705 | 1,642 | 1,683 | 283,000 |
| 2008/09/17 | 1,850 | 1,854 | 1,704 | 1,756 | 314,000 |
| 2008/09/16 | 1,753 | 1,800 | 1,753 | 1,759 | 288,100 |
| 2008/09/12 | 1,919 | 1,942 | 1,876 | 1,933 | 128,400 |
| 2008/09/11 | 1,952 | 1,985 | 1,865 | 1,886 | 231,800 |
| 2008/09/10 | 1,895 | 2,010 | 1,861 | 1,987 | 217,300 |
| 2008/09/09 | 1,969 | 1,998 | 1,881 | 1,905 | 253,100 |
| 2008/09/08 | 1,941 | 1,978 | 1,903 | 1,958 | 159,600 |
| 2008/09/05 | 1,744 | 1,833 | 1,730 | 1,821 | 253,300 |
| 2008/09/04 | 1,936 | 1,937 | 1,821 | 1,833 | 260,400 |
| 2008/09/03 | 1,926 | 1,960 | 1,905 | 1,936 | 159,200 |
| 2008/09/02 | 1,906 | 1,953 | 1,894 | 1,925 | 220,700 |
| 2008/09/01 | 1,981 | 2,010 | 1,926 | 1,932 | 317,500 |
| 2008/08/29 | 2,005 | 2,030 | 1,992 | 2,015 | 186,700 |
| 2008/08/28 | 1,954 | 1,996 | 1,954 | 1,988 | 238,100 |
| 2008/08/27 | 2,020 | 2,045 | 1,950 | 1,952 | 459,700 |
| 2008/08/26 | 2,040 | 2,070 | 2,030 | 2,035 | 131,100 |
| 2008/08/25 | 2,065 | 2,120 | 2,065 | 2,085 | 195,000 |
| 2008/08/22 | 2,105 | 2,110 | 2,015 | 2,025 | 230,300 |
| 2008/08/21 | 2,105 | 2,130 | 2,065 | 2,100 | 295,800 |
| 2008/08/20 | 2,010 | 2,075 | 2,010 | 2,065 | 160,300 |
| 2008/08/19 | 2,080 | 2,095 | 2,005 | 2,050 | 354,500 |
| 2008/08/18 | 2,105 | 2,145 | 2,050 | 2,065 | 301,100 |
| 2008/08/15 | 2,100 | 2,130 | 2,025 | 2,080 | 314,500 |
| 2008/08/14 | 1,992 | 2,090 | 1,986 | 2,080 | 422,600 |
| 2008/08/13 | 1,977 | 2,010 | 1,930 | 1,962 | 519,800 |
| 2008/08/12 | 2,035 | 2,135 | 1,980 | 1,997 | 497,100 |
| 2008/08/11 | 1,952 | 2,040 | 1,945 | 2,010 | 409,600 |
| 2008/08/08 | 1,824 | 1,994 | 1,822 | 1,948 | 555,000 |
| 2008/08/07 | 1,783 | 1,895 | 1,751 | 1,879 | 565,100 |
| 2008/08/06 | 1,811 | 1,811 | 1,735 | 1,786 | 818,500 |
| 2008/08/05 | 1,483 | 1,563 | 1,477 | 1,541 | 277,100 |
| 2008/08/04 | 1,582 | 1,587 | 1,503 | 1,506 | 313,300 |
| 2008/08/01 | 1,670 | 1,700 | 1,606 | 1,608 | 354,600 |
| 2008/07/31 | 1,851 | 1,861 | 1,634 | 1,661 | 681,900 |
| 2008/07/30 | 1,748 | 1,822 | 1,748 | 1,821 | 311,200 |
| 2008/07/29 | 1,735 | 1,736 | 1,707 | 1,717 | 236,400 |
| 2008/07/28 | 1,755 | 1,798 | 1,752 | 1,771 | 207,600 |
| 2008/07/25 | 1,764 | 1,776 | 1,713 | 1,720 | 202,900 |
| 2008/07/24 | 1,695 | 1,794 | 1,688 | 1,794 | 420,800 |
| 2008/07/23 | 1,666 | 1,673 | 1,630 | 1,667 | 162,200 |
| 2008/07/22 | 1,651 | 1,674 | 1,585 | 1,642 | 201,300 |
| 2008/07/18 | 1,600 | 1,626 | 1,582 | 1,621 | 339,200 |
| 2008/07/17 | 1,573 | 1,588 | 1,544 | 1,573 | 257,200 |
| 2008/07/16 | 1,535 | 1,559 | 1,507 | 1,513 | 323,900 |
| 2008/07/15 | 1,591 | 1,599 | 1,538 | 1,556 | 290,100 |
| 2008/07/14 | 1,550 | 1,613 | 1,542 | 1,591 | 398,900 |
| 2008/07/11 | 1,677 | 1,677 | 1,587 | 1,592 | 654,600 |
| 2008/07/10 | 1,710 | 1,751 | 1,677 | 1,686 | 413,500 |
| 2008/07/09 | 1,867 | 1,871 | 1,766 | 1,766 | 614,800 |
| 2008/07/08 | 1,924 | 1,928 | 1,852 | 1,856 | 193,800 |
| 2008/07/07 | 1,873 | 1,941 | 1,857 | 1,923 | 162,100 |
| 2008/07/04 | 1,865 | 1,887 | 1,841 | 1,884 | 213,700 |
| 2008/07/03 | 1,880 | 1,888 | 1,817 | 1,866 | 281,700 |
| 2008/07/02 | 1,960 | 1,978 | 1,900 | 1,919 | 260,000 |
| 2008/07/01 | 1,981 | 1,998 | 1,949 | 1,961 | 348,400 |
| 2008/06/30 | 2,030 | 2,050 | 1,982 | 2,005 | 220,800 |
| 2008/06/27 | 2,085 | 2,140 | 2,040 | 2,055 | 295,900 |
| 2008/06/26 | 2,175 | 2,175 | 2,115 | 2,120 | 92,200 |
| 2008/06/25 | 2,175 | 2,180 | 2,130 | 2,170 | 128,900 |
| 2008/06/24 | 2,200 | 2,210 | 2,140 | 2,180 | 143,300 |
| 2008/06/23 | 2,200 | 2,230 | 2,190 | 2,225 | 171,500 |
| 2008/06/20 | 2,340 | 2,350 | 2,255 | 2,275 | 93,700 |
| 2008/06/19 | 2,330 | 2,350 | 2,285 | 2,300 | 156,300 |
| 2008/06/18 | 2,350 | 2,375 | 2,345 | 2,355 | 122,900 |
| 2008/06/17 | 2,385 | 2,390 | 2,350 | 2,355 | 96,500 |
| 2008/06/16 | 2,390 | 2,430 | 2,360 | 2,395 | 171,300 |
| 2008/06/13 | 2,460 | 2,470 | 2,380 | 2,395 | 212,400 |
| 2008/06/12 | 2,370 | 2,425 | 2,350 | 2,425 | 173,000 |
| 2008/06/11 | 2,350 | 2,395 | 2,335 | 2,385 | 135,800 |
| 2008/06/10 | 2,390 | 2,395 | 2,315 | 2,320 | 140,100 |
| 2008/06/09 | 2,350 | 2,370 | 2,335 | 2,360 | 110,800 |
| 2008/06/06 | 2,400 | 2,440 | 2,395 | 2,415 | 240,900 |
| 2008/06/05 | 2,330 | 2,385 | 2,315 | 2,380 | 266,600 |
| 2008/06/04 | 2,250 | 2,320 | 2,250 | 2,310 | 186,400 |
| 2008/06/03 | 2,250 | 2,295 | 2,240 | 2,260 | 185,900 |
| 2008/06/02 | 2,300 | 2,320 | 2,285 | 2,300 | 161,800 |
| 2008/05/30 | 2,270 | 2,320 | 2,255 | 2,320 | 319,800 |
| 2008/05/29 | 2,235 | 2,265 | 2,210 | 2,265 | 182,700 |
| 2008/05/28 | 2,295 | 2,295 | 2,210 | 2,220 | 257,000 |
| 2008/05/27 | 2,290 | 2,295 | 2,270 | 2,290 | 111,000 |
| 2008/05/26 | 2,295 | 2,300 | 2,255 | 2,275 | 177,900 |
| 2008/05/23 | 2,305 | 2,315 | 2,280 | 2,315 | 223,100 |
| 2008/05/22 | 2,175 | 2,280 | 2,160 | 2,275 | 183,400 |
| 2008/05/21 | 2,260 | 2,275 | 2,225 | 2,235 | 151,200 |
| 2008/05/20 | 2,330 | 2,330 | 2,290 | 2,300 | 160,400 |
| 2008/05/19 | 2,285 | 2,305 | 2,260 | 2,300 | 152,900 |
| 2008/05/16 | 2,280 | 2,305 | 2,240 | 2,285 | 412,100 |
| 2008/05/15 | 2,295 | 2,295 | 2,230 | 2,245 | 325,700 |
| 2008/05/14 | 2,300 | 2,300 | 2,235 | 2,275 | 336,900 |
| 2008/05/13 | 2,175 | 2,280 | 2,155 | 2,280 | 448,800 |
| 2008/05/12 | 2,210 | 2,215 | 2,145 | 2,145 | 445,900 |
| 2008/05/09 | 2,215 | 2,275 | 2,190 | 2,220 | 499,800 |
| 2008/05/08 | 2,265 | 2,270 | 2,205 | 2,230 | 667,200 |
| 2008/05/07 | 2,345 | 2,355 | 2,265 | 2,270 | 1,440,200 |
| 2008/05/02 | 2,630 | 2,700 | 2,615 | 2,665 | 292,800 |
| 2008/05/01 | 2,620 | 2,645 | 2,565 | 2,575 | 212,000 |
| 2008/04/30 | 2,575 | 2,625 | 2,550 | 2,600 | 206,500 |
| 2008/04/28 | 2,690 | 2,690 | 2,495 | 2,495 | 392,800 |
| 2008/04/25 | 2,640 | 2,675 | 2,620 | 2,650 | 177,400 |
| 2008/04/24 | 2,660 | 2,660 | 2,605 | 2,615 | 148,500 |
| 2008/04/23 | 2,630 | 2,665 | 2,605 | 2,620 | 263,500 |
| 2008/04/22 | 2,530 | 2,655 | 2,510 | 2,640 | 346,400 |
| 2008/04/21 | 2,595 | 2,600 | 2,535 | 2,545 | 149,800 |
| 2008/04/18 | 2,585 | 2,590 | 2,510 | 2,515 | 147,100 |
| 2008/04/17 | 2,525 | 2,560 | 2,505 | 2,545 | 155,700 |
| 2008/04/16 | 2,475 | 2,505 | 2,465 | 2,485 | 216,600 |
| 2008/04/15 | 2,400 | 2,455 | 2,400 | 2,435 | 151,800 |
| 2008/04/14 | 2,410 | 2,460 | 2,375 | 2,410 | 403,800 |
| 2008/04/11 | 2,415 | 2,535 | 2,415 | 2,510 | 268,600 |
| 2008/04/10 | 2,365 | 2,425 | 2,265 | 2,410 | 193,100 |
| 2008/04/09 | 2,395 | 2,410 | 2,320 | 2,350 | 124,800 |
| 2008/04/08 | 2,400 | 2,435 | 2,335 | 2,340 | 350,100 |
| 2008/04/07 | 2,425 | 2,480 | 2,390 | 2,465 | 283,400 |
| 2008/04/04 | 2,600 | 2,600 | 2,455 | 2,475 | 331,600 |
| 2008/04/03 | 2,460 | 2,630 | 2,450 | 2,615 | 388,500 |
| 2008/04/02 | 2,435 | 2,495 | 2,415 | 2,495 | 226,500 |
| 2008/04/01 | 2,410 | 2,420 | 2,320 | 2,355 | 252,300 |
| 2008/03/31 | 2,510 | 2,540 | 2,410 | 2,445 | 145,500 |
| 2008/03/28 | 2,420 | 2,500 | 2,390 | 2,490 | 174,700 |
| 2008/03/27 | 2,340 | 2,410 | 2,295 | 2,405 | 121,700 |
| 2008/03/26 | 2,395 | 2,395 | 2,340 | 2,375 | 115,300 |
| 2008/03/25 | 2,315 | 2,380 | 2,315 | 2,370 | 174,900 |
| 2008/03/24 | 2,230 | 2,285 | 2,215 | 2,280 | 98,800 |
| 2008/03/21 | 2,245 | 2,250 | 2,155 | 2,225 | 154,100 |
| 2008/03/19 | 2,240 | 2,250 | 2,170 | 2,205 | 219,700 |
| 2008/03/18 | 2,075 | 2,170 | 2,075 | 2,165 | 324,100 |
| 2008/03/17 | 2,100 | 2,100 | 2,020 | 2,065 | 354,700 |
| 2008/03/14 | 2,220 | 2,280 | 2,140 | 2,165 | 359,000 |
| 2008/03/13 | 2,135 | 2,215 | 2,135 | 2,185 | 331,500 |
| 2008/03/12 | 2,390 | 2,390 | 2,160 | 2,175 | 295,200 |
| 2008/03/11 | 2,100 | 2,235 | 2,070 | 2,220 | 363,300 |
| 2008/03/10 | 2,205 | 2,205 | 2,060 | 2,110 | 317,700 |
| 2008/03/07 | 2,220 | 2,355 | 2,220 | 2,280 | 237,900 |
| 2008/03/06 | 2,330 | 2,380 | 2,330 | 2,340 | 226,900 |
| 2008/03/05 | 2,370 | 2,385 | 2,280 | 2,325 | 154,200 |
| 2008/03/04 | 2,375 | 2,415 | 2,310 | 2,350 | 287,500 |
| 2008/03/03 | 2,315 | 2,430 | 2,315 | 2,370 | 386,300 |
| 2008/02/29 | 2,640 | 2,645 | 2,535 | 2,555 | 304,400 |
| 2008/02/28 | 2,730 | 2,800 | 2,680 | 2,685 | 319,500 |
| 2008/02/27 | 2,715 | 2,820 | 2,705 | 2,745 | 344,500 |
| 2008/02/26 | 2,635 | 2,695 | 2,630 | 2,655 | 640,800 |
| 2008/02/25 | 2,580 | 2,595 | 2,540 | 2,555 | 203,500 |
| 2008/02/22 | 2,500 | 2,565 | 2,475 | 2,550 | 238,300 |
| 2008/02/21 | 2,510 | 2,560 | 2,490 | 2,515 | 283,100 |
| 2008/02/20 | 2,490 | 2,510 | 2,450 | 2,460 | 211,000 |
| 2008/02/19 | 2,580 | 2,580 | 2,475 | 2,480 | 238,100 |
| 2008/02/18 | 2,475 | 2,555 | 2,445 | 2,490 | 366,900 |
| 2008/02/15 | 2,350 | 2,395 | 2,310 | 2,375 | 360,600 |
| 2008/02/14 | 2,395 | 2,400 | 2,310 | 2,375 | 261,900 |
| 2008/02/13 | 2,290 | 2,390 | 2,225 | 2,255 | 521,700 |
| 2008/02/12 | 2,285 | 2,285 | 2,115 | 2,130 | 414,500 |
| 2008/02/08 | 2,455 | 2,560 | 2,210 | 2,280 | 977,800 |
| 2008/02/07 | 2,255 | 2,415 | 2,255 | 2,415 | 760,300 |
| 2008/02/06 | 2,025 | 2,080 | 1,973 | 2,015 | 706,000 |
| 2008/02/05 | 2,125 | 2,155 | 2,080 | 2,105 | 427,100 |
| 2008/02/04 | 2,125 | 2,225 | 2,105 | 2,190 | 373,800 |
| 2008/02/01 | 2,110 | 2,125 | 2,020 | 2,050 | 200,100 |
| 2008/01/31 | 2,005 | 2,090 | 1,961 | 2,070 | 342,200 |
| 2008/01/30 | 2,190 | 2,235 | 1,990 | 2,025 | 547,800 |
| 2008/01/29 | 2,315 | 2,320 | 2,205 | 2,295 | 247,000 |
| 2008/01/28 | 2,225 | 2,300 | 2,185 | 2,215 | 267,500 |
| 2008/01/25 | 2,225 | 2,250 | 2,180 | 2,250 | 305,600 |
| 2008/01/24 | 2,050 | 2,170 | 2,010 | 2,150 | 447,500 |
| 2008/01/23 | 1,973 | 1,978 | 1,895 | 1,953 | 353,000 |
| 2008/01/22 | 1,955 | 1,985 | 1,837 | 1,849 | 293,700 |
| 2008/01/21 | 2,090 | 2,130 | 2,030 | 2,075 | 166,900 |
| 2008/01/18 | 2,050 | 2,155 | 2,005 | 2,145 | 333,600 |
| 2008/01/17 | 2,120 | 2,175 | 2,035 | 2,120 | 377,800 |
| 2008/01/16 | 1,985 | 2,145 | 1,985 | 2,040 | 348,600 |
| 2008/01/15 | 2,365 | 2,415 | 2,235 | 2,265 | 304,000 |
| 2008/01/11 | 2,450 | 2,470 | 2,320 | 2,360 | 275,300 |
| 2008/01/10 | 2,595 | 2,600 | 2,485 | 2,510 | 272,000 |
| 2008/01/09 | 2,370 | 2,545 | 2,365 | 2,515 | 339,600 |
| 2008/01/08 | 2,375 | 2,455 | 2,355 | 2,410 | 403,300 |
| 2008/01/07 | 2,490 | 2,520 | 2,455 | 2,480 | 328,300 |
| 2008/01/04 | 2,770 | 2,770 | 2,585 | 2,610 | 149,300 |