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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,931 | 1,955 | 1,912 | 1,941 | 59,700 |
| 2016/12/29 | 1,946 | 1,995 | 1,916 | 1,958 | 128,900 |
| 2016/12/28 | 1,959 | 1,968 | 1,938 | 1,961 | 57,300 |
| 2016/12/27 | 1,980 | 1,990 | 1,966 | 1,979 | 59,300 |
| 2016/12/26 | 2,015 | 2,030 | 1,974 | 1,981 | 77,800 |
| 2016/12/22 | 1,996 | 2,008 | 1,968 | 2,008 | 104,100 |
| 2016/12/21 | 2,017 | 2,025 | 1,987 | 1,996 | 78,100 |
| 2016/12/20 | 2,031 | 2,036 | 1,986 | 2,009 | 69,700 |
| 2016/12/19 | 2,050 | 2,050 | 2,007 | 2,028 | 83,900 |
| 2016/12/16 | 2,080 | 2,080 | 2,047 | 2,068 | 99,200 |
| 2016/12/15 | 1,972 | 2,064 | 1,972 | 2,058 | 136,400 |
| 2016/12/14 | 2,010 | 2,015 | 1,960 | 1,972 | 220,100 |
| 2016/12/13 | 2,049 | 2,058 | 2,011 | 2,023 | 99,000 |
| 2016/12/12 | 2,083 | 2,095 | 2,035 | 2,062 | 78,700 |
| 2016/12/09 | 2,031 | 2,071 | 2,028 | 2,068 | 114,900 |
| 2016/12/08 | 2,031 | 2,045 | 1,998 | 2,022 | 86,100 |
| 2016/12/07 | 1,990 | 2,032 | 1,980 | 2,031 | 120,000 |
| 2016/12/06 | 1,958 | 1,989 | 1,931 | 1,981 | 173,100 |
| 2016/12/05 | 1,936 | 1,945 | 1,904 | 1,935 | 82,800 |
| 2016/12/02 | 1,913 | 1,928 | 1,901 | 1,920 | 71,100 |
| 2016/12/01 | 1,934 | 1,946 | 1,910 | 1,911 | 63,100 |
| 2016/11/30 | 1,907 | 1,925 | 1,907 | 1,919 | 48,600 |
| 2016/11/29 | 1,925 | 1,925 | 1,888 | 1,907 | 78,600 |
| 2016/11/28 | 1,903 | 1,940 | 1,892 | 1,935 | 122,100 |
| 2016/11/25 | 1,841 | 1,899 | 1,837 | 1,896 | 104,700 |
| 2016/11/24 | 1,838 | 1,847 | 1,831 | 1,835 | 44,400 |
| 2016/11/22 | 1,812 | 1,821 | 1,790 | 1,814 | 57,000 |
| 2016/11/21 | 1,802 | 1,824 | 1,793 | 1,809 | 64,100 |
| 2016/11/18 | 1,770 | 1,800 | 1,767 | 1,791 | 51,800 |
| 2016/11/17 | 1,732 | 1,761 | 1,723 | 1,755 | 44,300 |
| 2016/11/16 | 1,747 | 1,750 | 1,723 | 1,733 | 66,200 |
| 2016/11/15 | 1,754 | 1,770 | 1,722 | 1,727 | 56,100 |
| 2016/11/14 | 1,697 | 1,758 | 1,697 | 1,757 | 71,400 |
| 2016/11/11 | 1,704 | 1,716 | 1,664 | 1,683 | 53,900 |
| 2016/11/10 | 1,698 | 1,698 | 1,661 | 1,691 | 68,300 |
| 2016/11/09 | 1,691 | 1,699 | 1,558 | 1,580 | 84,400 |
| 2016/11/08 | 1,691 | 1,707 | 1,662 | 1,670 | 98,000 |
| 2016/11/07 | 1,639 | 1,683 | 1,639 | 1,671 | 70,600 |
| 2016/11/04 | 1,641 | 1,643 | 1,613 | 1,624 | 117,100 |
| 2016/11/02 | 1,685 | 1,686 | 1,645 | 1,664 | 103,900 |
| 2016/11/01 | 1,721 | 1,747 | 1,691 | 1,709 | 232,300 |
| 2016/10/31 | 1,833 | 1,852 | 1,828 | 1,840 | 99,500 |
| 2016/10/28 | 1,832 | 1,853 | 1,816 | 1,847 | 107,400 |
| 2016/10/27 | 1,790 | 1,822 | 1,786 | 1,815 | 80,900 |
| 2016/10/26 | 1,773 | 1,792 | 1,753 | 1,789 | 59,000 |
| 2016/10/25 | 1,777 | 1,788 | 1,757 | 1,768 | 89,000 |
| 2016/10/24 | 1,785 | 1,802 | 1,775 | 1,780 | 66,500 |
| 2016/10/21 | 1,768 | 1,801 | 1,751 | 1,785 | 74,100 |
| 2016/10/20 | 1,766 | 1,773 | 1,757 | 1,768 | 63,600 |
| 2016/10/19 | 1,739 | 1,756 | 1,730 | 1,753 | 38,400 |
| 2016/10/18 | 1,740 | 1,747 | 1,728 | 1,744 | 31,100 |
| 2016/10/17 | 1,728 | 1,756 | 1,720 | 1,747 | 81,900 |
| 2016/10/14 | 1,696 | 1,729 | 1,681 | 1,717 | 70,800 |
| 2016/10/13 | 1,700 | 1,713 | 1,682 | 1,697 | 34,600 |
| 2016/10/12 | 1,680 | 1,717 | 1,676 | 1,696 | 46,300 |
| 2016/10/11 | 1,702 | 1,718 | 1,690 | 1,703 | 35,200 |
| 2016/10/07 | 1,701 | 1,709 | 1,686 | 1,706 | 40,500 |
| 2016/10/06 | 1,703 | 1,728 | 1,679 | 1,687 | 88,800 |
| 2016/10/05 | 1,663 | 1,691 | 1,650 | 1,689 | 50,100 |
| 2016/10/04 | 1,646 | 1,673 | 1,639 | 1,651 | 66,500 |
| 2016/10/03 | 1,650 | 1,660 | 1,631 | 1,639 | 57,500 |
| 2016/09/30 | 1,655 | 1,655 | 1,626 | 1,629 | 70,600 |
| 2016/09/29 | 1,650 | 1,685 | 1,642 | 1,678 | 68,600 |
| 2016/09/28 | 1,622 | 1,638 | 1,603 | 1,637 | 64,800 |
| 2016/09/27 | 1,614 | 1,631 | 1,583 | 1,630 | 70,800 |
| 2016/09/26 | 1,680 | 1,684 | 1,592 | 1,635 | 127,000 |
| 2016/09/23 | 1,696 | 1,709 | 1,664 | 1,693 | 75,400 |
| 2016/09/21 | 1,655 | 1,700 | 1,632 | 1,698 | 70,400 |
| 2016/09/20 | 1,621 | 1,638 | 1,593 | 1,634 | 72,000 |
| 2016/09/16 | 1,674 | 1,693 | 1,620 | 1,646 | 132,700 |
| 2016/09/15 | 1,665 | 1,673 | 1,644 | 1,661 | 90,400 |
| 2016/09/14 | 1,628 | 1,680 | 1,623 | 1,677 | 134,800 |
| 2016/09/13 | 1,622 | 1,649 | 1,621 | 1,641 | 97,100 |
| 2016/09/12 | 1,583 | 1,620 | 1,583 | 1,610 | 86,800 |
| 2016/09/09 | 1,603 | 1,627 | 1,587 | 1,615 | 40,100 |
| 2016/09/08 | 1,617 | 1,630 | 1,603 | 1,611 | 41,400 |
| 2016/09/07 | 1,610 | 1,618 | 1,595 | 1,618 | 45,100 |
| 2016/09/06 | 1,611 | 1,637 | 1,603 | 1,634 | 53,600 |
| 2016/09/05 | 1,595 | 1,622 | 1,591 | 1,616 | 65,100 |
| 2016/09/02 | 1,619 | 1,619 | 1,574 | 1,580 | 52,000 |
| 2016/09/01 | 1,599 | 1,621 | 1,595 | 1,620 | 48,100 |
| 2016/08/31 | 1,592 | 1,609 | 1,580 | 1,595 | 66,200 |
| 2016/08/30 | 1,578 | 1,594 | 1,575 | 1,583 | 20,400 |
| 2016/08/29 | 1,540 | 1,589 | 1,540 | 1,584 | 57,000 |
| 2016/08/26 | 1,544 | 1,544 | 1,512 | 1,516 | 28,900 |
| 2016/08/25 | 1,523 | 1,550 | 1,519 | 1,546 | 44,400 |
| 2016/08/24 | 1,526 | 1,546 | 1,505 | 1,518 | 91,900 |
| 2016/08/23 | 1,593 | 1,593 | 1,531 | 1,534 | 79,300 |
| 2016/08/22 | 1,610 | 1,610 | 1,572 | 1,600 | 52,600 |
| 2016/08/19 | 1,573 | 1,617 | 1,562 | 1,610 | 78,900 |
| 2016/08/18 | 1,562 | 1,579 | 1,541 | 1,567 | 67,200 |
| 2016/08/17 | 1,540 | 1,573 | 1,535 | 1,572 | 54,900 |
| 2016/08/16 | 1,579 | 1,586 | 1,542 | 1,544 | 55,400 |
| 2016/08/15 | 1,560 | 1,595 | 1,560 | 1,580 | 42,000 |
| 2016/08/12 | 1,581 | 1,581 | 1,556 | 1,571 | 34,800 |
| 2016/08/10 | 1,550 | 1,580 | 1,548 | 1,577 | 79,800 |
| 2016/08/09 | 1,538 | 1,572 | 1,522 | 1,547 | 108,400 |
| 2016/08/08 | 1,595 | 1,595 | 1,516 | 1,522 | 164,800 |
| 2016/08/05 | 1,499 | 1,592 | 1,480 | 1,580 | 452,200 |
| 2016/08/04 | 1,410 | 1,511 | 1,410 | 1,508 | 81,600 |
| 2016/08/03 | 1,436 | 1,447 | 1,422 | 1,431 | 47,800 |
| 2016/08/02 | 1,450 | 1,468 | 1,442 | 1,453 | 58,100 |
| 2016/08/01 | 1,469 | 1,477 | 1,442 | 1,467 | 65,600 |
| 2016/07/29 | 1,502 | 1,506 | 1,461 | 1,499 | 121,800 |
| 2016/07/28 | 1,497 | 1,500 | 1,468 | 1,492 | 143,800 |
| 2016/07/27 | 1,482 | 1,507 | 1,476 | 1,499 | 86,000 |
| 2016/07/26 | 1,500 | 1,500 | 1,460 | 1,475 | 143,200 |
| 2016/07/25 | 1,480 | 1,518 | 1,479 | 1,516 | 165,600 |
| 2016/07/22 | 1,437 | 1,464 | 1,437 | 1,462 | 78,900 |
| 2016/07/21 | 1,460 | 1,470 | 1,437 | 1,461 | 61,400 |
| 2016/07/20 | 1,480 | 1,482 | 1,429 | 1,431 | 121,400 |
| 2016/07/19 | 1,416 | 1,477 | 1,416 | 1,473 | 100,400 |
| 2016/07/15 | 1,409 | 1,442 | 1,396 | 1,418 | 122,000 |
| 2016/07/14 | 1,409 | 1,419 | 1,386 | 1,393 | 70,400 |
| 2016/07/13 | 1,426 | 1,432 | 1,402 | 1,407 | 76,000 |
| 2016/07/12 | 1,374 | 1,412 | 1,374 | 1,396 | 79,900 |
| 2016/07/11 | 1,299 | 1,342 | 1,299 | 1,337 | 85,400 |
| 2016/07/08 | 1,270 | 1,294 | 1,266 | 1,272 | 79,200 |
| 2016/07/07 | 1,298 | 1,308 | 1,257 | 1,269 | 207,900 |
| 2016/07/06 | 1,308 | 1,310 | 1,288 | 1,305 | 108,300 |
| 2016/07/05 | 1,345 | 1,347 | 1,322 | 1,332 | 74,000 |
| 2016/07/04 | 1,348 | 1,350 | 1,313 | 1,342 | 77,400 |
| 2016/07/01 | 1,370 | 1,370 | 1,342 | 1,349 | 89,500 |
| 2016/06/30 | 1,392 | 1,399 | 1,361 | 1,366 | 61,000 |
| 2016/06/29 | 1,367 | 1,376 | 1,333 | 1,356 | 94,300 |
| 2016/06/28 | 1,327 | 1,365 | 1,307 | 1,350 | 113,500 |
| 2016/06/27 | 1,373 | 1,393 | 1,356 | 1,382 | 118,200 |
| 2016/06/24 | 1,491 | 1,515 | 1,351 | 1,371 | 179,300 |
| 2016/06/23 | 1,465 | 1,487 | 1,451 | 1,486 | 83,000 |
| 2016/06/22 | 1,500 | 1,500 | 1,454 | 1,459 | 125,100 |
| 2016/06/21 | 1,488 | 1,514 | 1,467 | 1,510 | 107,800 |
| 2016/06/20 | 1,494 | 1,514 | 1,488 | 1,502 | 104,300 |
| 2016/06/17 | 1,468 | 1,490 | 1,463 | 1,467 | 118,600 |
| 2016/06/16 | 1,512 | 1,512 | 1,446 | 1,449 | 139,100 |
| 2016/06/15 | 1,481 | 1,546 | 1,481 | 1,527 | 111,900 |
| 2016/06/14 | 1,500 | 1,500 | 1,472 | 1,482 | 134,900 |
| 2016/06/13 | 1,570 | 1,580 | 1,502 | 1,502 | 180,300 |
| 2016/06/10 | 1,595 | 1,632 | 1,585 | 1,619 | 141,900 |
| 2016/06/09 | 1,575 | 1,611 | 1,575 | 1,584 | 92,500 |
| 2016/06/08 | 1,580 | 1,588 | 1,561 | 1,588 | 60,000 |
| 2016/06/07 | 1,550 | 1,585 | 1,548 | 1,576 | 76,300 |
| 2016/06/06 | 1,525 | 1,556 | 1,506 | 1,554 | 111,700 |
| 2016/06/03 | 1,548 | 1,571 | 1,538 | 1,550 | 40,000 |
| 2016/06/02 | 1,591 | 1,591 | 1,555 | 1,556 | 101,400 |
| 2016/06/01 | 1,619 | 1,627 | 1,601 | 1,611 | 83,200 |
| 2016/05/31 | 1,588 | 1,622 | 1,581 | 1,622 | 173,000 |
| 2016/05/30 | 1,568 | 1,591 | 1,562 | 1,588 | 78,400 |
| 2016/05/27 | 1,549 | 1,573 | 1,548 | 1,560 | 85,100 |
| 2016/05/26 | 1,539 | 1,553 | 1,522 | 1,547 | 109,600 |
| 2016/05/25 | 1,520 | 1,530 | 1,508 | 1,520 | 176,300 |
| 2016/05/24 | 1,557 | 1,563 | 1,505 | 1,507 | 189,100 |
| 2016/05/23 | 1,539 | 1,577 | 1,522 | 1,577 | 122,500 |
| 2016/05/20 | 1,535 | 1,553 | 1,515 | 1,546 | 221,100 |
| 2016/05/19 | 1,535 | 1,547 | 1,503 | 1,515 | 391,600 |
| 2016/05/18 | 1,565 | 1,580 | 1,538 | 1,569 | 117,600 |
| 2016/05/17 | 1,568 | 1,584 | 1,542 | 1,577 | 95,200 |
| 2016/05/16 | 1,577 | 1,589 | 1,564 | 1,568 | 51,200 |
| 2016/05/13 | 1,607 | 1,612 | 1,564 | 1,565 | 106,600 |
| 2016/05/12 | 1,563 | 1,606 | 1,556 | 1,602 | 105,500 |
| 2016/05/11 | 1,584 | 1,602 | 1,572 | 1,589 | 87,700 |
| 2016/05/10 | 1,575 | 1,580 | 1,538 | 1,572 | 139,500 |
| 2016/05/09 | 1,558 | 1,574 | 1,554 | 1,559 | 75,400 |
| 2016/05/06 | 1,558 | 1,578 | 1,531 | 1,560 | 210,200 |
| 2016/05/02 | 1,600 | 1,600 | 1,536 | 1,551 | 457,900 |
| 2016/04/28 | 1,832 | 1,866 | 1,772 | 1,777 | 171,300 |
| 2016/04/27 | 1,855 | 1,868 | 1,818 | 1,839 | 115,800 |
| 2016/04/26 | 1,866 | 1,882 | 1,834 | 1,844 | 62,800 |
| 2016/04/25 | 1,890 | 1,899 | 1,853 | 1,865 | 80,100 |
| 2016/04/22 | 1,874 | 1,889 | 1,850 | 1,887 | 117,000 |
| 2016/04/21 | 1,850 | 1,867 | 1,840 | 1,864 | 73,200 |
| 2016/04/20 | 1,859 | 1,872 | 1,823 | 1,832 | 86,000 |
| 2016/04/19 | 1,816 | 1,856 | 1,813 | 1,848 | 108,600 |
| 2016/04/18 | 1,729 | 1,771 | 1,729 | 1,763 | 62,800 |
| 2016/04/15 | 1,810 | 1,814 | 1,773 | 1,786 | 98,100 |
| 2016/04/14 | 1,766 | 1,825 | 1,766 | 1,817 | 128,100 |
| 2016/04/13 | 1,705 | 1,744 | 1,692 | 1,742 | 80,600 |
| 2016/04/12 | 1,647 | 1,697 | 1,647 | 1,680 | 67,900 |
| 2016/04/11 | 1,676 | 1,676 | 1,635 | 1,652 | 54,000 |
| 2016/04/08 | 1,648 | 1,709 | 1,622 | 1,692 | 62,300 |
| 2016/04/07 | 1,682 | 1,692 | 1,644 | 1,649 | 94,100 |
| 2016/04/06 | 1,667 | 1,688 | 1,661 | 1,685 | 73,400 |
| 2016/04/05 | 1,721 | 1,725 | 1,675 | 1,678 | 50,500 |
| 2016/04/04 | 1,745 | 1,773 | 1,707 | 1,723 | 128,400 |
| 2016/04/01 | 1,831 | 1,836 | 1,747 | 1,752 | 143,400 |
| 2016/03/31 | 1,887 | 1,903 | 1,845 | 1,845 | 76,200 |
| 2016/03/30 | 1,884 | 1,896 | 1,870 | 1,884 | 103,800 |
| 2016/03/29 | 1,865 | 1,901 | 1,860 | 1,899 | 73,200 |
| 2016/03/28 | 1,858 | 1,873 | 1,841 | 1,873 | 45,500 |
| 2016/03/25 | 1,871 | 1,871 | 1,838 | 1,849 | 38,200 |
| 2016/03/24 | 1,860 | 1,866 | 1,812 | 1,845 | 125,200 |
| 2016/03/23 | 1,927 | 1,927 | 1,852 | 1,866 | 117,800 |
| 2016/03/22 | 1,894 | 1,924 | 1,883 | 1,924 | 107,000 |
| 2016/03/18 | 1,851 | 1,880 | 1,840 | 1,873 | 148,200 |
| 2016/03/17 | 1,863 | 1,894 | 1,818 | 1,841 | 96,400 |
| 2016/03/16 | 1,835 | 1,878 | 1,835 | 1,860 | 89,100 |
| 2016/03/15 | 1,865 | 1,879 | 1,840 | 1,850 | 117,800 |
| 2016/03/14 | 1,823 | 1,879 | 1,818 | 1,879 | 115,400 |
| 2016/03/11 | 1,780 | 1,811 | 1,768 | 1,803 | 203,800 |
| 2016/03/10 | 1,827 | 1,835 | 1,792 | 1,797 | 131,200 |
| 2016/03/09 | 1,808 | 1,824 | 1,780 | 1,816 | 94,200 |
| 2016/03/08 | 1,868 | 1,879 | 1,800 | 1,813 | 229,700 |
| 2016/03/07 | 1,851 | 1,877 | 1,845 | 1,868 | 144,700 |
| 2016/03/04 | 1,798 | 1,866 | 1,792 | 1,855 | 182,000 |
| 2016/03/03 | 1,747 | 1,798 | 1,747 | 1,798 | 109,500 |
| 2016/03/02 | 1,717 | 1,762 | 1,714 | 1,754 | 233,700 |
| 2016/03/01 | 1,735 | 1,745 | 1,667 | 1,688 | 223,600 |
| 2016/02/29 | 1,753 | 1,788 | 1,750 | 1,750 | 159,100 |
| 2016/02/26 | 1,696 | 1,733 | 1,696 | 1,725 | 121,100 |
| 2016/02/25 | 1,650 | 1,696 | 1,638 | 1,689 | 238,600 |
| 2016/02/24 | 1,695 | 1,699 | 1,623 | 1,636 | 263,900 |
| 2016/02/23 | 1,728 | 1,768 | 1,706 | 1,735 | 195,700 |
| 2016/02/22 | 1,706 | 1,734 | 1,685 | 1,718 | 146,900 |
| 2016/02/19 | 1,732 | 1,738 | 1,695 | 1,718 | 85,000 |
| 2016/02/18 | 1,721 | 1,783 | 1,714 | 1,759 | 262,600 |
| 2016/02/17 | 1,706 | 1,735 | 1,667 | 1,692 | 280,800 |
| 2016/02/16 | 1,648 | 1,702 | 1,638 | 1,685 | 218,000 |
| 2016/02/15 | 1,590 | 1,660 | 1,586 | 1,648 | 190,100 |
| 2016/02/12 | 1,584 | 1,621 | 1,530 | 1,534 | 284,700 |
| 2016/02/10 | 1,692 | 1,698 | 1,577 | 1,608 | 291,800 |
| 2016/02/09 | 1,746 | 1,752 | 1,686 | 1,695 | 214,300 |
| 2016/02/08 | 1,764 | 1,801 | 1,746 | 1,789 | 156,900 |
| 2016/02/05 | 1,731 | 1,791 | 1,731 | 1,782 | 236,700 |
| 2016/02/04 | 1,706 | 1,765 | 1,706 | 1,745 | 189,100 |
| 2016/02/03 | 1,746 | 1,750 | 1,711 | 1,725 | 136,700 |
| 2016/02/02 | 1,764 | 1,820 | 1,764 | 1,794 | 250,500 |
| 2016/02/01 | 1,738 | 1,794 | 1,731 | 1,785 | 230,500 |
| 2016/01/29 | 1,669 | 1,715 | 1,655 | 1,704 | 433,300 |
| 2016/01/28 | 1,676 | 1,686 | 1,651 | 1,669 | 264,100 |
| 2016/01/27 | 1,695 | 1,706 | 1,665 | 1,701 | 430,800 |
| 2016/01/26 | 1,698 | 1,698 | 1,653 | 1,662 | 381,600 |
| 2016/01/25 | 1,738 | 1,738 | 1,686 | 1,699 | 572,800 |
| 2016/01/22 | 1,830 | 1,834 | 1,690 | 1,741 | 1,042,000 |
| 2016/01/21 | 1,903 | 1,959 | 1,870 | 1,870 | 216,800 |
| 2016/01/20 | 1,959 | 1,998 | 1,936 | 1,940 | 183,100 |
| 2016/01/19 | 1,967 | 2,005 | 1,937 | 1,951 | 187,200 |
| 2016/01/18 | 1,950 | 1,979 | 1,927 | 1,974 | 98,800 |
| 2016/01/15 | 2,019 | 2,030 | 1,983 | 1,989 | 108,800 |
| 2016/01/14 | 2,008 | 2,014 | 1,970 | 2,008 | 192,800 |
| 2016/01/13 | 2,030 | 2,071 | 2,016 | 2,063 | 181,600 |
| 2016/01/12 | 2,064 | 2,089 | 2,000 | 2,002 | 216,600 |
| 2016/01/08 | 2,110 | 2,117 | 2,070 | 2,075 | 290,200 |
| 2016/01/07 | 2,145 | 2,161 | 2,116 | 2,133 | 163,600 |
| 2016/01/06 | 2,189 | 2,206 | 2,131 | 2,142 | 121,200 |
| 2016/01/05 | 2,161 | 2,210 | 2,161 | 2,205 | 149,000 |
| 2016/01/04 | 2,235 | 2,235 | 2,169 | 2,178 | 182,900 |