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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,030 | 3,035 | 2,976 | 2,976 | 64,000 |
| 2022/12/29 | 2,950 | 3,020 | 2,944 | 3,010 | 100,200 |
| 2022/12/28 | 3,085 | 3,085 | 3,020 | 3,045 | 109,900 |
| 2022/12/27 | 3,090 | 3,095 | 3,040 | 3,075 | 74,800 |
| 2022/12/26 | 3,110 | 3,110 | 3,010 | 3,060 | 126,800 |
| 2022/12/23 | 3,215 | 3,220 | 3,080 | 3,110 | 230,200 |
| 2022/12/22 | 3,280 | 3,330 | 3,265 | 3,325 | 74,500 |
| 2022/12/21 | 3,330 | 3,350 | 3,220 | 3,225 | 93,300 |
| 2022/12/20 | 3,430 | 3,435 | 3,295 | 3,320 | 85,100 |
| 2022/12/19 | 3,365 | 3,430 | 3,360 | 3,405 | 64,200 |
| 2022/12/16 | 3,390 | 3,440 | 3,390 | 3,405 | 86,000 |
| 2022/12/15 | 3,380 | 3,455 | 3,380 | 3,425 | 44,600 |
| 2022/12/14 | 3,380 | 3,415 | 3,375 | 3,405 | 76,600 |
| 2022/12/13 | 3,330 | 3,395 | 3,325 | 3,395 | 105,500 |
| 2022/12/12 | 3,275 | 3,305 | 3,275 | 3,280 | 51,200 |
| 2022/12/09 | 3,290 | 3,330 | 3,285 | 3,300 | 75,200 |
| 2022/12/08 | 3,305 | 3,325 | 3,275 | 3,275 | 65,600 |
| 2022/12/07 | 3,325 | 3,340 | 3,300 | 3,315 | 64,500 |
| 2022/12/06 | 3,335 | 3,365 | 3,335 | 3,350 | 40,400 |
| 2022/12/05 | 3,390 | 3,405 | 3,350 | 3,380 | 55,000 |
| 2022/12/02 | 3,400 | 3,415 | 3,325 | 3,380 | 104,600 |
| 2022/12/01 | 3,500 | 3,500 | 3,425 | 3,430 | 92,400 |
| 2022/11/30 | 3,435 | 3,475 | 3,410 | 3,465 | 130,800 |
| 2022/11/29 | 3,470 | 3,495 | 3,455 | 3,480 | 66,700 |
| 2022/11/28 | 3,515 | 3,520 | 3,465 | 3,495 | 92,300 |
| 2022/11/25 | 3,550 | 3,575 | 3,490 | 3,540 | 173,600 |
| 2022/11/24 | 3,510 | 3,525 | 3,375 | 3,515 | 423,400 |
| 2022/11/22 | 3,190 | 3,220 | 3,170 | 3,220 | 67,300 |
| 2022/11/21 | 3,185 | 3,195 | 3,145 | 3,190 | 70,900 |
| 2022/11/18 | 3,105 | 3,130 | 3,085 | 3,125 | 54,500 |
| 2022/11/17 | 3,105 | 3,140 | 3,085 | 3,105 | 61,000 |
| 2022/11/16 | 3,185 | 3,185 | 3,140 | 3,150 | 41,000 |
| 2022/11/15 | 3,165 | 3,200 | 3,140 | 3,175 | 49,600 |
| 2022/11/14 | 3,280 | 3,280 | 3,195 | 3,205 | 49,600 |
| 2022/11/11 | 3,300 | 3,310 | 3,195 | 3,235 | 86,100 |
| 2022/11/10 | 3,170 | 3,255 | 3,165 | 3,250 | 101,200 |
| 2022/11/09 | 3,185 | 3,195 | 3,125 | 3,130 | 77,400 |
| 2022/11/08 | 3,040 | 3,160 | 3,040 | 3,140 | 86,600 |
| 2022/11/07 | 3,110 | 3,115 | 3,000 | 3,040 | 154,600 |
| 2022/11/04 | 3,105 | 3,190 | 3,030 | 3,125 | 296,500 |
| 2022/11/02 | 3,295 | 3,370 | 3,270 | 3,365 | 251,800 |
| 2022/11/01 | 3,305 | 3,305 | 3,245 | 3,295 | 117,600 |
| 2022/10/31 | 3,240 | 3,305 | 3,215 | 3,305 | 84,700 |
| 2022/10/28 | 3,185 | 3,215 | 3,170 | 3,170 | 160,700 |
| 2022/10/27 | 3,220 | 3,230 | 3,190 | 3,215 | 46,900 |
| 2022/10/26 | 3,200 | 3,245 | 3,195 | 3,220 | 50,300 |
| 2022/10/25 | 3,165 | 3,220 | 3,165 | 3,200 | 71,600 |
| 2022/10/24 | 3,265 | 3,280 | 3,155 | 3,155 | 99,200 |
| 2022/10/21 | 3,270 | 3,290 | 3,240 | 3,265 | 87,400 |
| 2022/10/20 | 3,215 | 3,265 | 3,215 | 3,255 | 75,800 |
| 2022/10/19 | 3,195 | 3,250 | 3,195 | 3,230 | 86,400 |
| 2022/10/18 | 3,155 | 3,185 | 3,130 | 3,170 | 52,100 |
| 2022/10/17 | 3,110 | 3,130 | 3,090 | 3,110 | 50,600 |
| 2022/10/14 | 3,180 | 3,200 | 3,140 | 3,140 | 92,000 |
| 2022/10/13 | 3,060 | 3,105 | 3,015 | 3,095 | 71,400 |
| 2022/10/12 | 3,065 | 3,080 | 3,035 | 3,070 | 47,400 |
| 2022/10/11 | 3,070 | 3,075 | 3,025 | 3,050 | 96,300 |
| 2022/10/07 | 2,991 | 3,080 | 2,962 | 3,075 | 77,600 |
| 2022/10/06 | 3,010 | 3,080 | 3,010 | 3,035 | 64,600 |
| 2022/10/05 | 3,025 | 3,035 | 2,992 | 3,005 | 67,000 |
| 2022/10/04 | 2,994 | 3,015 | 2,951 | 2,997 | 63,700 |
| 2022/10/03 | 2,886 | 2,952 | 2,884 | 2,947 | 66,800 |
| 2022/09/30 | 2,909 | 2,947 | 2,874 | 2,901 | 123,200 |
| 2022/09/29 | 2,963 | 2,977 | 2,932 | 2,949 | 97,300 |
| 2022/09/28 | 2,923 | 2,936 | 2,868 | 2,913 | 76,000 |
| 2022/09/27 | 2,974 | 2,974 | 2,922 | 2,923 | 70,300 |
| 2022/09/26 | 2,988 | 2,989 | 2,941 | 2,963 | 87,700 |
| 2022/09/22 | 3,035 | 3,070 | 3,020 | 3,060 | 41,400 |
| 2022/09/21 | 3,055 | 3,100 | 3,055 | 3,080 | 49,000 |
| 2022/09/20 | 3,090 | 3,135 | 3,090 | 3,105 | 50,100 |
| 2022/09/16 | 3,030 | 3,070 | 3,025 | 3,030 | 56,500 |
| 2022/09/15 | 3,045 | 3,075 | 3,035 | 3,060 | 27,400 |
| 2022/09/14 | 2,996 | 3,060 | 2,976 | 3,035 | 58,300 |
| 2022/09/13 | 3,140 | 3,140 | 3,070 | 3,080 | 36,000 |
| 2022/09/12 | 3,140 | 3,150 | 3,105 | 3,140 | 36,600 |
| 2022/09/09 | 3,050 | 3,100 | 3,030 | 3,090 | 54,800 |
| 2022/09/08 | 3,055 | 3,065 | 3,030 | 3,065 | 51,300 |
| 2022/09/07 | 3,025 | 3,025 | 2,957 | 3,020 | 70,900 |
| 2022/09/06 | 3,040 | 3,040 | 2,992 | 3,030 | 65,400 |
| 2022/09/05 | 3,040 | 3,060 | 3,015 | 3,055 | 51,200 |
| 2022/09/02 | 3,090 | 3,090 | 3,010 | 3,060 | 70,000 |
| 2022/09/01 | 3,010 | 3,040 | 3,000 | 3,025 | 84,100 |
| 2022/08/31 | 3,040 | 3,055 | 3,025 | 3,050 | 50,000 |
| 2022/08/30 | 3,055 | 3,090 | 3,020 | 3,080 | 48,300 |
| 2022/08/29 | 2,980 | 3,010 | 2,940 | 3,005 | 58,500 |
| 2022/08/26 | 3,060 | 3,075 | 3,040 | 3,055 | 40,600 |
| 2022/08/25 | 3,035 | 3,050 | 3,010 | 3,015 | 23,900 |
| 2022/08/24 | 3,045 | 3,065 | 3,025 | 3,025 | 33,500 |
| 2022/08/23 | 3,060 | 3,065 | 3,020 | 3,035 | 41,300 |
| 2022/08/22 | 3,045 | 3,110 | 3,035 | 3,085 | 46,000 |
| 2022/08/19 | 3,100 | 3,100 | 3,055 | 3,080 | 55,000 |
| 2022/08/18 | 3,060 | 3,090 | 3,055 | 3,085 | 46,300 |
| 2022/08/17 | 3,100 | 3,145 | 3,100 | 3,130 | 33,600 |
| 2022/08/16 | 3,110 | 3,130 | 3,095 | 3,105 | 44,000 |
| 2022/08/15 | 3,120 | 3,135 | 3,075 | 3,105 | 51,600 |
| 2022/08/12 | 3,045 | 3,115 | 3,030 | 3,105 | 107,600 |
| 2022/08/10 | 2,979 | 3,065 | 2,964 | 3,050 | 112,900 |
| 2022/08/09 | 2,999 | 3,035 | 2,961 | 2,980 | 221,400 |
| 2022/08/08 | 2,886 | 2,943 | 2,874 | 2,934 | 78,200 |
| 2022/08/05 | 2,887 | 2,910 | 2,856 | 2,910 | 64,800 |
| 2022/08/04 | 2,844 | 2,884 | 2,837 | 2,881 | 46,200 |
| 2022/08/03 | 2,837 | 2,842 | 2,814 | 2,823 | 77,500 |
| 2022/08/02 | 2,817 | 2,846 | 2,779 | 2,788 | 134,900 |
| 2022/08/01 | 2,863 | 2,863 | 2,825 | 2,857 | 158,000 |
| 2022/07/29 | 2,949 | 2,950 | 2,859 | 2,866 | 198,100 |
| 2022/07/28 | 2,969 | 2,978 | 2,883 | 2,951 | 327,300 |
| 2022/07/27 | 2,997 | 3,045 | 2,963 | 2,979 | 406,900 |
| 2022/07/26 | 2,780 | 2,817 | 2,759 | 2,799 | 65,900 |
| 2022/07/25 | 2,812 | 2,812 | 2,766 | 2,780 | 49,800 |
| 2022/07/22 | 2,796 | 2,828 | 2,790 | 2,818 | 60,600 |
| 2022/07/21 | 2,744 | 2,798 | 2,742 | 2,796 | 60,900 |
| 2022/07/20 | 2,750 | 2,760 | 2,718 | 2,760 | 65,100 |
| 2022/07/19 | 2,653 | 2,703 | 2,640 | 2,703 | 59,400 |
| 2022/07/15 | 2,637 | 2,656 | 2,624 | 2,639 | 36,900 |
| 2022/07/14 | 2,618 | 2,657 | 2,614 | 2,645 | 96,300 |
| 2022/07/13 | 2,571 | 2,600 | 2,550 | 2,598 | 143,900 |
| 2022/07/12 | 2,585 | 2,585 | 2,496 | 2,510 | 62,000 |
| 2022/07/11 | 2,591 | 2,615 | 2,579 | 2,594 | 83,000 |
| 2022/07/08 | 2,574 | 2,614 | 2,552 | 2,582 | 111,600 |
| 2022/07/07 | 2,564 | 2,574 | 2,521 | 2,548 | 67,500 |
| 2022/07/06 | 2,624 | 2,631 | 2,527 | 2,548 | 63,600 |
| 2022/07/05 | 2,643 | 2,668 | 2,618 | 2,663 | 81,500 |
| 2022/07/04 | 2,591 | 2,637 | 2,591 | 2,615 | 101,900 |
| 2022/07/01 | 2,502 | 2,574 | 2,501 | 2,541 | 67,100 |
| 2022/06/30 | 2,557 | 2,562 | 2,510 | 2,514 | 71,800 |
| 2022/06/29 | 2,602 | 2,602 | 2,544 | 2,546 | 82,100 |
| 2022/06/28 | 2,630 | 2,660 | 2,620 | 2,660 | 84,200 |
| 2022/06/27 | 2,628 | 2,666 | 2,621 | 2,646 | 95,100 |
| 2022/06/24 | 2,586 | 2,617 | 2,572 | 2,601 | 77,100 |
| 2022/06/23 | 2,604 | 2,615 | 2,563 | 2,576 | 55,200 |
| 2022/06/22 | 2,620 | 2,640 | 2,579 | 2,607 | 175,500 |
| 2022/06/21 | 2,461 | 2,534 | 2,461 | 2,520 | 58,700 |
| 2022/06/20 | 2,455 | 2,480 | 2,431 | 2,445 | 97,500 |
| 2022/06/17 | 2,408 | 2,472 | 2,408 | 2,445 | 83,000 |
| 2022/06/16 | 2,458 | 2,486 | 2,449 | 2,458 | 39,300 |
| 2022/06/15 | 2,456 | 2,476 | 2,446 | 2,454 | 59,300 |
| 2022/06/14 | 2,421 | 2,463 | 2,419 | 2,456 | 73,400 |
| 2022/06/13 | 2,399 | 2,466 | 2,399 | 2,435 | 84,400 |
| 2022/06/10 | 2,470 | 2,473 | 2,448 | 2,449 | 70,600 |
| 2022/06/09 | 2,554 | 2,558 | 2,507 | 2,507 | 69,600 |
| 2022/06/08 | 2,565 | 2,579 | 2,546 | 2,579 | 52,700 |
| 2022/06/07 | 2,493 | 2,574 | 2,488 | 2,543 | 62,600 |
| 2022/06/06 | 2,494 | 2,505 | 2,473 | 2,494 | 40,700 |
| 2022/06/03 | 2,517 | 2,526 | 2,494 | 2,508 | 54,300 |
| 2022/06/02 | 2,500 | 2,500 | 2,465 | 2,486 | 31,400 |
| 2022/06/01 | 2,468 | 2,523 | 2,468 | 2,509 | 39,000 |
| 2022/05/31 | 2,442 | 2,474 | 2,440 | 2,457 | 53,700 |
| 2022/05/30 | 2,494 | 2,501 | 2,442 | 2,456 | 77,600 |
| 2022/05/27 | 2,432 | 2,496 | 2,424 | 2,459 | 67,200 |
| 2022/05/26 | 2,388 | 2,422 | 2,387 | 2,400 | 44,300 |
| 2022/05/25 | 2,398 | 2,410 | 2,364 | 2,382 | 51,200 |
| 2022/05/24 | 2,396 | 2,413 | 2,389 | 2,398 | 34,300 |
| 2022/05/23 | 2,415 | 2,446 | 2,399 | 2,410 | 48,100 |
| 2022/05/20 | 2,356 | 2,420 | 2,350 | 2,410 | 49,000 |
| 2022/05/19 | 2,340 | 2,370 | 2,335 | 2,352 | 54,800 |
| 2022/05/18 | 2,362 | 2,410 | 2,362 | 2,388 | 57,700 |
| 2022/05/17 | 2,333 | 2,384 | 2,333 | 2,339 | 50,400 |
| 2022/05/16 | 2,367 | 2,388 | 2,353 | 2,366 | 71,600 |
| 2022/05/13 | 2,313 | 2,381 | 2,307 | 2,367 | 75,400 |
| 2022/05/12 | 2,327 | 2,365 | 2,303 | 2,312 | 43,500 |
| 2022/05/11 | 2,300 | 2,359 | 2,300 | 2,345 | 74,800 |
| 2022/05/10 | 2,399 | 2,399 | 2,310 | 2,327 | 49,400 |
| 2022/05/09 | 2,412 | 2,447 | 2,394 | 2,400 | 51,300 |
| 2022/05/06 | 2,397 | 2,449 | 2,363 | 2,442 | 91,100 |
| 2022/05/02 | 2,501 | 2,515 | 2,370 | 2,406 | 122,200 |
| 2022/04/28 | 2,196 | 2,354 | 2,196 | 2,297 | 42,500 |
| 2022/04/27 | 2,223 | 2,223 | 2,166 | 2,174 | 56,400 |
| 2022/04/26 | 2,234 | 2,257 | 2,223 | 2,239 | 20,800 |
| 2022/04/25 | 2,285 | 2,285 | 2,222 | 2,236 | 22,400 |
| 2022/04/22 | 2,274 | 2,287 | 2,258 | 2,284 | 20,500 |
| 2022/04/21 | 2,296 | 2,318 | 2,291 | 2,313 | 43,300 |
| 2022/04/20 | 2,279 | 2,311 | 2,278 | 2,296 | 25,800 |
| 2022/04/19 | 2,228 | 2,278 | 2,228 | 2,265 | 19,100 |
| 2022/04/18 | 2,270 | 2,276 | 2,214 | 2,243 | 31,400 |
| 2022/04/15 | 2,295 | 2,311 | 2,217 | 2,289 | 23,800 |
| 2022/04/14 | 2,273 | 2,302 | 2,272 | 2,295 | 23,700 |
| 2022/04/13 | 2,260 | 2,279 | 2,242 | 2,273 | 33,900 |
| 2022/04/12 | 2,285 | 2,285 | 2,221 | 2,230 | 37,600 |
| 2022/04/11 | 2,267 | 2,301 | 2,261 | 2,301 | 37,600 |
| 2022/04/08 | 2,279 | 2,293 | 2,245 | 2,269 | 66,100 |
| 2022/04/07 | 2,285 | 2,293 | 2,250 | 2,276 | 27,900 |
| 2022/04/06 | 2,380 | 2,380 | 2,316 | 2,316 | 32,100 |
| 2022/04/05 | 2,430 | 2,447 | 2,381 | 2,396 | 43,200 |
| 2022/04/04 | 2,372 | 2,434 | 2,370 | 2,417 | 42,000 |
| 2022/04/01 | 2,342 | 2,393 | 2,325 | 2,378 | 39,000 |
| 2022/03/31 | 2,408 | 2,414 | 2,377 | 2,381 | 54,300 |
| 2022/03/30 | 2,449 | 2,449 | 2,408 | 2,447 | 35,300 |
| 2022/03/29 | 2,405 | 2,444 | 2,404 | 2,430 | 54,400 |
| 2022/03/28 | 2,455 | 2,455 | 2,411 | 2,421 | 27,200 |
| 2022/03/25 | 2,447 | 2,470 | 2,435 | 2,450 | 38,800 |
| 2022/03/24 | 2,417 | 2,451 | 2,380 | 2,448 | 49,500 |
| 2022/03/23 | 2,375 | 2,443 | 2,367 | 2,434 | 45,000 |
| 2022/03/22 | 2,395 | 2,395 | 2,347 | 2,367 | 57,000 |
| 2022/03/18 | 2,349 | 2,382 | 2,349 | 2,360 | 56,900 |
| 2022/03/17 | 2,300 | 2,353 | 2,300 | 2,350 | 47,400 |
| 2022/03/16 | 2,272 | 2,284 | 2,257 | 2,268 | 33,700 |
| 2022/03/15 | 2,211 | 2,272 | 2,210 | 2,258 | 33,900 |
| 2022/03/14 | 2,220 | 2,238 | 2,195 | 2,211 | 29,500 |
| 2022/03/11 | 2,199 | 2,218 | 2,171 | 2,202 | 39,500 |
| 2022/03/10 | 2,211 | 2,245 | 2,174 | 2,233 | 49,500 |
| 2022/03/09 | 2,189 | 2,207 | 2,121 | 2,136 | 44,500 |
| 2022/03/08 | 2,184 | 2,204 | 2,133 | 2,158 | 51,300 |
| 2022/03/07 | 2,247 | 2,247 | 2,163 | 2,186 | 45,300 |
| 2022/03/04 | 2,267 | 2,281 | 2,231 | 2,251 | 33,900 |
| 2022/03/03 | 2,287 | 2,306 | 2,258 | 2,273 | 43,300 |
| 2022/03/02 | 2,301 | 2,307 | 2,250 | 2,250 | 39,800 |
| 2022/03/01 | 2,393 | 2,398 | 2,334 | 2,338 | 47,000 |
| 2022/02/28 | 2,292 | 2,354 | 2,292 | 2,354 | 51,800 |
| 2022/02/25 | 2,306 | 2,310 | 2,278 | 2,291 | 44,400 |
| 2022/02/24 | 2,269 | 2,310 | 2,257 | 2,310 | 60,000 |
| 2022/02/22 | 2,260 | 2,277 | 2,227 | 2,257 | 61,000 |
| 2022/02/21 | 2,329 | 2,329 | 2,296 | 2,310 | 31,100 |
| 2022/02/18 | 2,331 | 2,356 | 2,308 | 2,340 | 38,100 |
| 2022/02/17 | 2,413 | 2,419 | 2,353 | 2,359 | 54,500 |
| 2022/02/16 | 2,410 | 2,452 | 2,410 | 2,414 | 55,900 |
| 2022/02/15 | 2,416 | 2,419 | 2,372 | 2,390 | 94,500 |
| 2022/02/14 | 2,429 | 2,438 | 2,400 | 2,407 | 68,600 |
| 2022/02/10 | 2,576 | 2,593 | 2,459 | 2,478 | 147,400 |
| 2022/02/09 | 2,522 | 2,601 | 2,501 | 2,566 | 96,000 |
| 2022/02/08 | 2,518 | 2,522 | 2,490 | 2,501 | 41,500 |
| 2022/02/07 | 2,512 | 2,532 | 2,500 | 2,514 | 46,300 |
| 2022/02/04 | 2,500 | 2,558 | 2,487 | 2,534 | 43,600 |
| 2022/02/03 | 2,530 | 2,536 | 2,487 | 2,517 | 46,000 |
| 2022/02/02 | 2,526 | 2,573 | 2,492 | 2,573 | 40,500 |
| 2022/02/01 | 2,506 | 2,536 | 2,481 | 2,497 | 33,400 |
| 2022/01/31 | 2,422 | 2,490 | 2,416 | 2,488 | 53,100 |
| 2022/01/28 | 2,429 | 2,450 | 2,384 | 2,430 | 48,600 |
| 2022/01/27 | 2,500 | 2,504 | 2,372 | 2,400 | 83,100 |
| 2022/01/26 | 2,522 | 2,542 | 2,500 | 2,506 | 41,600 |
| 2022/01/25 | 2,565 | 2,566 | 2,507 | 2,535 | 48,700 |
| 2022/01/24 | 2,517 | 2,570 | 2,501 | 2,565 | 45,100 |
| 2022/01/21 | 2,565 | 2,583 | 2,490 | 2,545 | 91,600 |
| 2022/01/20 | 2,600 | 2,642 | 2,578 | 2,596 | 51,800 |
| 2022/01/19 | 2,681 | 2,707 | 2,606 | 2,615 | 55,600 |
| 2022/01/18 | 2,748 | 2,770 | 2,721 | 2,723 | 25,900 |
| 2022/01/17 | 2,736 | 2,772 | 2,731 | 2,748 | 26,100 |
| 2022/01/14 | 2,796 | 2,801 | 2,735 | 2,758 | 38,600 |
| 2022/01/13 | 2,869 | 2,869 | 2,797 | 2,805 | 35,300 |
| 2022/01/12 | 2,855 | 2,857 | 2,825 | 2,840 | 35,200 |
| 2022/01/11 | 2,888 | 2,891 | 2,820 | 2,838 | 48,100 |
| 2022/01/07 | 2,871 | 2,890 | 2,837 | 2,868 | 49,800 |
| 2022/01/06 | 2,892 | 2,921 | 2,844 | 2,850 | 60,300 |
| 2022/01/05 | 2,880 | 2,915 | 2,871 | 2,892 | 72,600 |
| 2022/01/04 | 2,863 | 2,885 | 2,842 | 2,863 | 40,500 |