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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,718 | 1,718 | 1,691 | 1,691 | 76,000 |
| 2010/12/29 | 1,698 | 1,713 | 1,695 | 1,705 | 73,500 |
| 2010/12/28 | 1,719 | 1,719 | 1,693 | 1,694 | 123,200 |
| 2010/12/27 | 1,727 | 1,747 | 1,727 | 1,735 | 82,400 |
| 2010/12/24 | 1,746 | 1,747 | 1,721 | 1,725 | 112,200 |
| 2010/12/22 | 1,749 | 1,760 | 1,740 | 1,746 | 226,200 |
| 2010/12/21 | 1,688 | 1,744 | 1,688 | 1,739 | 190,900 |
| 2010/12/20 | 1,715 | 1,722 | 1,684 | 1,692 | 121,600 |
| 2010/12/17 | 1,699 | 1,719 | 1,699 | 1,716 | 101,300 |
| 2010/12/16 | 1,718 | 1,718 | 1,692 | 1,701 | 257,500 |
| 2010/12/15 | 1,725 | 1,726 | 1,710 | 1,725 | 180,000 |
| 2010/12/14 | 1,758 | 1,762 | 1,735 | 1,741 | 117,800 |
| 2010/12/13 | 1,712 | 1,746 | 1,712 | 1,744 | 99,900 |
| 2010/12/10 | 1,739 | 1,745 | 1,708 | 1,715 | 158,900 |
| 2010/12/09 | 1,770 | 1,776 | 1,741 | 1,750 | 141,200 |
| 2010/12/08 | 1,753 | 1,777 | 1,752 | 1,770 | 124,600 |
| 2010/12/07 | 1,758 | 1,763 | 1,729 | 1,752 | 142,200 |
| 2010/12/06 | 1,754 | 1,792 | 1,740 | 1,773 | 222,200 |
| 2010/12/03 | 1,707 | 1,744 | 1,700 | 1,737 | 272,400 |
| 2010/12/02 | 1,716 | 1,716 | 1,688 | 1,688 | 129,900 |
| 2010/12/01 | 1,670 | 1,716 | 1,658 | 1,690 | 333,400 |
| 2010/11/30 | 1,660 | 1,675 | 1,630 | 1,630 | 142,100 |
| 2010/11/29 | 1,635 | 1,667 | 1,634 | 1,663 | 92,400 |
| 2010/11/26 | 1,635 | 1,647 | 1,628 | 1,629 | 56,200 |
| 2010/11/25 | 1,641 | 1,647 | 1,620 | 1,636 | 81,700 |
| 2010/11/24 | 1,598 | 1,632 | 1,598 | 1,619 | 103,100 |
| 2010/11/22 | 1,650 | 1,659 | 1,634 | 1,638 | 102,700 |
| 2010/11/19 | 1,672 | 1,678 | 1,631 | 1,641 | 82,800 |
| 2010/11/18 | 1,630 | 1,650 | 1,616 | 1,647 | 109,900 |
| 2010/11/17 | 1,585 | 1,617 | 1,576 | 1,609 | 78,700 |
| 2010/11/16 | 1,637 | 1,643 | 1,585 | 1,604 | 131,000 |
| 2010/11/15 | 1,580 | 1,623 | 1,580 | 1,616 | 153,600 |
| 2010/11/12 | 1,610 | 1,630 | 1,579 | 1,582 | 65,400 |
| 2010/11/11 | 1,629 | 1,640 | 1,605 | 1,612 | 158,700 |
| 2010/11/10 | 1,548 | 1,607 | 1,541 | 1,606 | 179,300 |
| 2010/11/09 | 1,551 | 1,551 | 1,522 | 1,525 | 83,800 |
| 2010/11/08 | 1,535 | 1,606 | 1,526 | 1,545 | 125,500 |
| 2010/11/05 | 1,500 | 1,546 | 1,500 | 1,508 | 213,400 |
| 2010/11/04 | 1,526 | 1,526 | 1,487 | 1,489 | 190,100 |
| 2010/11/02 | 1,462 | 1,496 | 1,455 | 1,496 | 162,400 |
| 2010/11/01 | 1,529 | 1,543 | 1,441 | 1,460 | 361,900 |
| 2010/10/29 | 1,601 | 1,632 | 1,570 | 1,591 | 140,800 |
| 2010/10/28 | 1,588 | 1,600 | 1,559 | 1,590 | 133,700 |
| 2010/10/27 | 1,561 | 1,583 | 1,551 | 1,579 | 114,800 |
| 2010/10/26 | 1,563 | 1,583 | 1,551 | 1,551 | 115,800 |
| 2010/10/25 | 1,588 | 1,607 | 1,568 | 1,574 | 138,900 |
| 2010/10/22 | 1,610 | 1,636 | 1,610 | 1,612 | 104,300 |
| 2010/10/21 | 1,614 | 1,641 | 1,610 | 1,631 | 108,700 |
| 2010/10/20 | 1,643 | 1,643 | 1,591 | 1,611 | 130,000 |
| 2010/10/19 | 1,642 | 1,665 | 1,627 | 1,640 | 66,300 |
| 2010/10/18 | 1,625 | 1,677 | 1,625 | 1,657 | 44,600 |
| 2010/10/15 | 1,683 | 1,683 | 1,636 | 1,644 | 96,600 |
| 2010/10/14 | 1,685 | 1,710 | 1,660 | 1,668 | 99,500 |
| 2010/10/13 | 1,672 | 1,699 | 1,653 | 1,666 | 67,600 |
| 2010/10/12 | 1,729 | 1,734 | 1,640 | 1,670 | 141,100 |
| 2010/10/08 | 1,685 | 1,734 | 1,683 | 1,694 | 122,100 |
| 2010/10/07 | 1,761 | 1,767 | 1,693 | 1,708 | 205,800 |
| 2010/10/06 | 1,755 | 1,773 | 1,748 | 1,770 | 162,300 |
| 2010/10/05 | 1,778 | 1,778 | 1,707 | 1,721 | 232,400 |
| 2010/10/04 | 1,729 | 1,785 | 1,729 | 1,770 | 171,600 |
| 2010/10/01 | 1,733 | 1,749 | 1,713 | 1,716 | 113,600 |
| 2010/09/30 | 1,734 | 1,761 | 1,700 | 1,711 | 122,900 |
| 2010/09/29 | 1,701 | 1,762 | 1,701 | 1,750 | 132,900 |
| 2010/09/28 | 1,680 | 1,696 | 1,669 | 1,690 | 65,900 |
| 2010/09/27 | 1,656 | 1,686 | 1,647 | 1,680 | 125,300 |
| 2010/09/24 | 1,689 | 1,691 | 1,633 | 1,637 | 212,700 |
| 2010/09/22 | 1,695 | 1,715 | 1,675 | 1,706 | 137,300 |
| 2010/09/21 | 1,750 | 1,764 | 1,720 | 1,728 | 125,000 |
| 2010/09/17 | 1,720 | 1,758 | 1,720 | 1,750 | 168,200 |
| 2010/09/16 | 1,677 | 1,720 | 1,661 | 1,720 | 232,800 |
| 2010/09/15 | 1,660 | 1,700 | 1,645 | 1,653 | 295,600 |
| 2010/09/14 | 1,640 | 1,680 | 1,620 | 1,675 | 188,300 |
| 2010/09/13 | 1,610 | 1,690 | 1,610 | 1,626 | 175,200 |
| 2010/09/10 | 1,630 | 1,630 | 1,597 | 1,602 | 134,700 |
| 2010/09/09 | 1,600 | 1,608 | 1,583 | 1,603 | 69,200 |
| 2010/09/08 | 1,580 | 1,584 | 1,568 | 1,580 | 106,400 |
| 2010/09/07 | 1,605 | 1,626 | 1,595 | 1,613 | 97,900 |
| 2010/09/06 | 1,600 | 1,622 | 1,589 | 1,616 | 153,800 |
| 2010/09/03 | 1,570 | 1,593 | 1,562 | 1,590 | 154,600 |
| 2010/09/02 | 1,552 | 1,578 | 1,529 | 1,567 | 181,600 |
| 2010/09/01 | 1,510 | 1,526 | 1,504 | 1,520 | 63,300 |
| 2010/08/31 | 1,550 | 1,555 | 1,510 | 1,516 | 147,200 |
| 2010/08/30 | 1,550 | 1,560 | 1,540 | 1,557 | 146,800 |
| 2010/08/27 | 1,500 | 1,535 | 1,500 | 1,528 | 114,400 |
| 2010/08/26 | 1,531 | 1,539 | 1,487 | 1,503 | 147,000 |
| 2010/08/25 | 1,465 | 1,513 | 1,453 | 1,509 | 239,700 |
| 2010/08/24 | 1,459 | 1,475 | 1,450 | 1,468 | 97,500 |
| 2010/08/23 | 1,463 | 1,488 | 1,459 | 1,471 | 109,400 |
| 2010/08/20 | 1,484 | 1,497 | 1,461 | 1,474 | 182,200 |
| 2010/08/19 | 1,490 | 1,512 | 1,476 | 1,497 | 210,900 |
| 2010/08/18 | 1,507 | 1,528 | 1,483 | 1,483 | 164,200 |
| 2010/08/17 | 1,490 | 1,510 | 1,474 | 1,502 | 104,000 |
| 2010/08/16 | 1,527 | 1,535 | 1,487 | 1,501 | 130,700 |
| 2010/08/13 | 1,523 | 1,574 | 1,512 | 1,564 | 102,300 |
| 2010/08/12 | 1,500 | 1,554 | 1,476 | 1,541 | 225,200 |
| 2010/08/11 | 1,560 | 1,573 | 1,529 | 1,555 | 171,700 |
| 2010/08/10 | 1,580 | 1,600 | 1,561 | 1,573 | 130,100 |
| 2010/08/09 | 1,568 | 1,587 | 1,544 | 1,573 | 155,100 |
| 2010/08/06 | 1,549 | 1,590 | 1,539 | 1,568 | 376,300 |
| 2010/08/05 | 1,530 | 1,550 | 1,520 | 1,550 | 485,400 |
| 2010/08/04 | 1,529 | 1,529 | 1,468 | 1,479 | 240,800 |
| 2010/08/03 | 1,485 | 1,532 | 1,471 | 1,532 | 297,600 |
| 2010/08/02 | 1,439 | 1,468 | 1,430 | 1,455 | 206,500 |
| 2010/07/30 | 1,464 | 1,480 | 1,438 | 1,448 | 270,200 |
| 2010/07/29 | 1,411 | 1,475 | 1,411 | 1,450 | 312,400 |
| 2010/07/28 | 1,400 | 1,450 | 1,400 | 1,415 | 445,500 |
| 2010/07/27 | 1,351 | 1,366 | 1,342 | 1,351 | 68,500 |
| 2010/07/26 | 1,349 | 1,382 | 1,349 | 1,356 | 86,000 |
| 2010/07/23 | 1,349 | 1,356 | 1,292 | 1,337 | 81,600 |
| 2010/07/22 | 1,346 | 1,348 | 1,304 | 1,307 | 83,700 |
| 2010/07/21 | 1,359 | 1,381 | 1,341 | 1,353 | 77,500 |
| 2010/07/20 | 1,368 | 1,369 | 1,343 | 1,353 | 91,700 |
| 2010/07/16 | 1,418 | 1,422 | 1,372 | 1,378 | 112,200 |
| 2010/07/15 | 1,451 | 1,453 | 1,418 | 1,430 | 138,400 |
| 2010/07/14 | 1,480 | 1,495 | 1,462 | 1,473 | 127,600 |
| 2010/07/13 | 1,464 | 1,472 | 1,434 | 1,450 | 74,900 |
| 2010/07/12 | 1,474 | 1,489 | 1,455 | 1,462 | 74,400 |
| 2010/07/09 | 1,469 | 1,475 | 1,433 | 1,474 | 127,100 |
| 2010/07/08 | 1,425 | 1,466 | 1,417 | 1,454 | 180,200 |
| 2010/07/07 | 1,443 | 1,446 | 1,376 | 1,395 | 88,500 |
| 2010/07/06 | 1,394 | 1,434 | 1,355 | 1,433 | 123,500 |
| 2010/07/05 | 1,372 | 1,406 | 1,370 | 1,393 | 133,500 |
| 2010/07/02 | 1,310 | 1,362 | 1,310 | 1,347 | 165,300 |
| 2010/07/01 | 1,312 | 1,361 | 1,291 | 1,314 | 318,900 |
| 2010/06/30 | 1,250 | 1,278 | 1,244 | 1,278 | 101,700 |
| 2010/06/29 | 1,297 | 1,329 | 1,276 | 1,307 | 112,600 |
| 2010/06/28 | 1,341 | 1,341 | 1,300 | 1,311 | 94,400 |
| 2010/06/25 | 1,380 | 1,383 | 1,333 | 1,346 | 123,700 |
| 2010/06/24 | 1,398 | 1,409 | 1,380 | 1,397 | 46,600 |
| 2010/06/23 | 1,385 | 1,397 | 1,380 | 1,389 | 42,900 |
| 2010/06/22 | 1,430 | 1,432 | 1,395 | 1,411 | 95,800 |
| 2010/06/21 | 1,380 | 1,444 | 1,377 | 1,442 | 143,000 |
| 2010/06/18 | 1,392 | 1,392 | 1,362 | 1,372 | 80,200 |
| 2010/06/17 | 1,382 | 1,382 | 1,368 | 1,380 | 98,700 |
| 2010/06/16 | 1,379 | 1,382 | 1,363 | 1,382 | 77,800 |
| 2010/06/15 | 1,330 | 1,349 | 1,325 | 1,346 | 69,600 |
| 2010/06/14 | 1,299 | 1,350 | 1,297 | 1,343 | 106,200 |
| 2010/06/11 | 1,294 | 1,300 | 1,274 | 1,289 | 115,700 |
| 2010/06/10 | 1,250 | 1,269 | 1,234 | 1,264 | 95,400 |
| 2010/06/09 | 1,250 | 1,253 | 1,225 | 1,236 | 79,400 |
| 2010/06/08 | 1,250 | 1,282 | 1,241 | 1,253 | 125,700 |
| 2010/06/07 | 1,327 | 1,327 | 1,265 | 1,266 | 177,800 |
| 2010/06/04 | 1,360 | 1,384 | 1,342 | 1,357 | 144,600 |
| 2010/06/03 | 1,320 | 1,364 | 1,303 | 1,348 | 130,200 |
| 2010/06/02 | 1,282 | 1,319 | 1,275 | 1,290 | 95,700 |
| 2010/06/01 | 1,330 | 1,330 | 1,301 | 1,309 | 68,400 |
| 2010/05/31 | 1,314 | 1,333 | 1,305 | 1,328 | 67,400 |
| 2010/05/28 | 1,312 | 1,359 | 1,304 | 1,318 | 130,400 |
| 2010/05/27 | 1,263 | 1,288 | 1,252 | 1,282 | 148,800 |
| 2010/05/26 | 1,251 | 1,286 | 1,250 | 1,262 | 256,500 |
| 2010/05/25 | 1,400 | 1,400 | 1,269 | 1,297 | 218,100 |
| 2010/05/24 | 1,420 | 1,420 | 1,380 | 1,403 | 82,300 |
| 2010/05/21 | 1,363 | 1,424 | 1,351 | 1,419 | 117,500 |
| 2010/05/20 | 1,418 | 1,443 | 1,403 | 1,413 | 61,700 |
| 2010/05/19 | 1,438 | 1,450 | 1,407 | 1,445 | 157,800 |
| 2010/05/18 | 1,505 | 1,511 | 1,466 | 1,481 | 246,300 |
| 2010/05/17 | 1,508 | 1,530 | 1,501 | 1,514 | 158,700 |
| 2010/05/14 | 1,561 | 1,561 | 1,511 | 1,523 | 118,100 |
| 2010/05/13 | 1,555 | 1,570 | 1,528 | 1,561 | 86,300 |
| 2010/05/12 | 1,555 | 1,565 | 1,506 | 1,520 | 136,200 |
| 2010/05/11 | 1,594 | 1,597 | 1,552 | 1,558 | 130,400 |
| 2010/05/10 | 1,501 | 1,559 | 1,481 | 1,543 | 120,000 |
| 2010/05/07 | 1,486 | 1,532 | 1,485 | 1,506 | 155,700 |
| 2010/05/06 | 1,539 | 1,570 | 1,532 | 1,566 | 150,800 |
| 2010/04/30 | 1,564 | 1,588 | 1,560 | 1,579 | 268,300 |
| 2010/04/28 | 1,591 | 1,605 | 1,588 | 1,604 | 119,900 |
| 2010/04/27 | 1,635 | 1,642 | 1,617 | 1,631 | 74,300 |
| 2010/04/26 | 1,668 | 1,670 | 1,633 | 1,633 | 96,100 |
| 2010/04/23 | 1,660 | 1,660 | 1,634 | 1,645 | 60,400 |
| 2010/04/22 | 1,639 | 1,664 | 1,602 | 1,652 | 142,800 |
| 2010/04/21 | 1,599 | 1,637 | 1,583 | 1,636 | 153,400 |
| 2010/04/20 | 1,592 | 1,605 | 1,552 | 1,559 | 104,300 |
| 2010/04/19 | 1,550 | 1,598 | 1,502 | 1,592 | 119,700 |
| 2010/04/16 | 1,645 | 1,650 | 1,600 | 1,616 | 131,300 |
| 2010/04/15 | 1,690 | 1,690 | 1,648 | 1,658 | 102,800 |
| 2010/04/14 | 1,675 | 1,675 | 1,651 | 1,658 | 78,200 |
| 2010/04/13 | 1,680 | 1,685 | 1,644 | 1,654 | 130,300 |
| 2010/04/12 | 1,650 | 1,706 | 1,650 | 1,688 | 173,500 |
| 2010/04/09 | 1,613 | 1,641 | 1,602 | 1,640 | 76,800 |
| 2010/04/08 | 1,645 | 1,647 | 1,600 | 1,620 | 151,000 |
| 2010/04/07 | 1,654 | 1,684 | 1,650 | 1,673 | 115,600 |
| 2010/04/06 | 1,679 | 1,679 | 1,651 | 1,654 | 121,300 |
| 2010/04/05 | 1,610 | 1,665 | 1,610 | 1,650 | 106,500 |
| 2010/04/02 | 1,602 | 1,609 | 1,590 | 1,600 | 103,200 |
| 2010/04/01 | 1,588 | 1,603 | 1,569 | 1,597 | 107,400 |
| 2010/03/31 | 1,589 | 1,592 | 1,562 | 1,568 | 97,600 |
| 2010/03/30 | 1,596 | 1,598 | 1,561 | 1,588 | 130,600 |
| 2010/03/29 | 1,518 | 1,576 | 1,508 | 1,574 | 159,100 |
| 2010/03/26 | 1,478 | 1,518 | 1,473 | 1,517 | 238,300 |
| 2010/03/25 | 1,503 | 1,510 | 1,486 | 1,492 | 97,700 |
| 2010/03/24 | 1,499 | 1,511 | 1,497 | 1,506 | 91,900 |
| 2010/03/23 | 1,490 | 1,520 | 1,483 | 1,499 | 111,700 |
| 2010/03/19 | 1,499 | 1,505 | 1,470 | 1,494 | 123,900 |
| 2010/03/18 | 1,480 | 1,507 | 1,473 | 1,485 | 186,000 |
| 2010/03/17 | 1,435 | 1,475 | 1,425 | 1,473 | 118,000 |
| 2010/03/16 | 1,440 | 1,443 | 1,422 | 1,435 | 59,800 |
| 2010/03/15 | 1,439 | 1,445 | 1,425 | 1,442 | 60,300 |
| 2010/03/12 | 1,448 | 1,450 | 1,415 | 1,425 | 177,000 |
| 2010/03/11 | 1,455 | 1,456 | 1,408 | 1,440 | 174,300 |
| 2010/03/10 | 1,395 | 1,440 | 1,391 | 1,431 | 252,400 |
| 2010/03/09 | 1,374 | 1,411 | 1,369 | 1,390 | 320,200 |
| 2010/03/08 | 1,335 | 1,349 | 1,327 | 1,344 | 74,900 |
| 2010/03/05 | 1,330 | 1,335 | 1,315 | 1,323 | 89,900 |
| 2010/03/04 | 1,314 | 1,334 | 1,313 | 1,325 | 124,300 |
| 2010/03/03 | 1,298 | 1,315 | 1,295 | 1,313 | 92,600 |
| 2010/03/02 | 1,281 | 1,296 | 1,277 | 1,296 | 110,800 |
| 2010/03/01 | 1,277 | 1,295 | 1,277 | 1,291 | 56,300 |
| 2010/02/26 | 1,283 | 1,299 | 1,273 | 1,290 | 136,400 |
| 2010/02/25 | 1,327 | 1,327 | 1,283 | 1,301 | 148,100 |
| 2010/02/24 | 1,290 | 1,315 | 1,276 | 1,299 | 98,400 |
| 2010/02/23 | 1,320 | 1,334 | 1,296 | 1,303 | 127,300 |
| 2010/02/22 | 1,305 | 1,322 | 1,294 | 1,314 | 114,700 |
| 2010/02/19 | 1,305 | 1,312 | 1,292 | 1,301 | 192,900 |
| 2010/02/18 | 1,287 | 1,320 | 1,275 | 1,316 | 219,200 |
| 2010/02/17 | 1,280 | 1,330 | 1,277 | 1,314 | 212,900 |
| 2010/02/16 | 1,249 | 1,267 | 1,242 | 1,265 | 118,200 |
| 2010/02/15 | 1,261 | 1,265 | 1,240 | 1,242 | 99,600 |
| 2010/02/12 | 1,270 | 1,273 | 1,245 | 1,268 | 166,700 |
| 2010/02/10 | 1,265 | 1,292 | 1,261 | 1,274 | 285,500 |
| 2010/02/09 | 1,226 | 1,268 | 1,212 | 1,268 | 566,200 |
| 2010/02/08 | 1,132 | 1,240 | 1,103 | 1,210 | 703,900 |
| 2010/02/05 | 1,010 | 1,034 | 1,010 | 1,012 | 79,200 |
| 2010/02/04 | 1,077 | 1,077 | 1,048 | 1,056 | 34,100 |
| 2010/02/03 | 1,060 | 1,077 | 1,057 | 1,063 | 45,600 |
| 2010/02/02 | 1,069 | 1,069 | 1,050 | 1,054 | 23,900 |
| 2010/02/01 | 1,048 | 1,050 | 1,025 | 1,046 | 65,000 |
| 2010/01/29 | 1,051 | 1,061 | 1,040 | 1,048 | 84,600 |
| 2010/01/28 | 1,027 | 1,073 | 1,022 | 1,064 | 63,400 |
| 2010/01/27 | 1,040 | 1,060 | 1,018 | 1,026 | 68,400 |
| 2010/01/26 | 1,040 | 1,093 | 1,040 | 1,049 | 166,000 |
| 2010/01/25 | 1,000 | 1,044 | 997 | 1,036 | 165,000 |
| 2010/01/22 | 1,008 | 1,014 | 1,000 | 1,013 | 49,100 |
| 2010/01/21 | 1,001 | 1,025 | 1,000 | 1,021 | 47,200 |
| 2010/01/20 | 1,029 | 1,036 | 1,006 | 1,015 | 50,100 |
| 2010/01/19 | 1,030 | 1,035 | 1,020 | 1,028 | 27,300 |
| 2010/01/18 | 1,042 | 1,044 | 1,025 | 1,034 | 43,300 |
| 2010/01/15 | 1,041 | 1,046 | 1,038 | 1,042 | 45,900 |
| 2010/01/14 | 1,035 | 1,055 | 1,030 | 1,048 | 58,400 |
| 2010/01/13 | 1,018 | 1,040 | 1,010 | 1,026 | 58,100 |
| 2010/01/12 | 1,003 | 1,025 | 997 | 1,023 | 74,000 |
| 2010/01/08 | 999 | 1,000 | 976 | 988 | 62,200 |
| 2010/01/07 | 980 | 993 | 972 | 988 | 61,800 |
| 2010/01/06 | 964 | 980 | 961 | 975 | 46,400 |
| 2010/01/05 | 965 | 979 | 955 | 956 | 56,500 |
| 2010/01/04 | 932 | 963 | 932 | 952 | 31,700 |