日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

タムラ製作所(6768)の株価時系列情報

タムラ製作所(6768)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
1985/12/28 830 831 818 818 13,000
1985/12/27 825 840 825 840 9,000
1985/12/26 845 845 825 825 28,000
1985/12/25 840 840 821 825 17,000
1985/12/24 830 830 814 830 18,000
1985/12/23 834 844 833 833 29,000
1985/12/21 850 850 831 832 10,000
1985/12/20 840 850 829 850 145,000
1985/12/19 840 850 839 839 88,000
1985/12/18 840 850 840 841 76,000
1985/12/17 884 884 870 875 82,000
1985/12/16 885 900 875 879 138,000
1985/12/13 879 882 870 879 106,000
1985/12/12 900 918 885 885 164,000
1985/12/11 890 899 870 895 366,000
1985/12/10 845 880 843 880 137,000
1985/12/09 841 845 840 845 30,000
1985/12/07 842 843 840 840 17,000
1985/12/06 845 845 840 840 69,000
1985/12/05 829 845 828 845 78,000
1985/12/04 800 819 796 819 25,000
1985/12/03 800 801 799 800 31,000
1985/12/02 796 805 795 795 33,000
1985/11/30 795 800 785 795 100,000
1985/11/29 810 810 781 795 30,000
1985/11/28 840 840 820 820 20,000
1985/11/27 836 848 835 839 29,000
1985/11/26 831 841 829 830 57,000
1985/11/25 850 850 838 848 79,000
1985/11/22 830 850 830 840 72,000
1985/11/21 831 850 820 820 367,000
1985/11/20 795 840 795 840 379,000
1985/11/19 812 814 800 805 29,000
1985/11/18 805 810 800 810 22,000
1985/11/16 780 799 766 775 50,000
1985/11/15 765 770 765 770 108,000
1985/11/14 760 766 760 766 12,000
1985/11/13 790 790 770 770 21,000
1985/11/12 791 800 790 790 25,000
1985/11/11 781 800 780 793 10,000
1985/11/08 800 804 780 780 13,000
1985/11/07 800 810 799 809 119,000
1985/11/06 810 810 801 810 89,000
1985/11/05 805 815 804 804 14,000
1985/11/02 817 817 804 804 18,000
1985/11/01 810 820 810 820 38,000
1985/10/31 810 829 810 815 171,000
1985/10/30 823 825 804 804 1,254,000
1985/10/29 825 848 820 825 189,000
1985/10/28 829 840 825 825 148,000
1985/10/26 804 830 804 830 69,000
1985/10/25 815 830 810 815 113,000
1985/10/24 804 815 804 815 60,000
1985/10/23 799 799 787 790 16,000
1985/10/22 790 800 785 800 54,000
1985/10/21 800 800 782 795 530,000
1985/10/19 805 807 800 800 193,000
1985/10/18 800 839 794 805 458,000
1985/10/17 809 810 800 800 115,000
1985/10/16 790 790 780 789 77,000
1985/10/15 748 768 741 768 61,000
1985/10/14 746 770 746 750 57,000
1985/10/11 735 749 730 749 63,000
1985/10/09 690 729 690 700 192,000
1985/10/08 690 691 682 690 42,000
1985/10/07 688 688 670 680 10,000
1985/10/05 689 690 685 690 16,000
1985/10/04 690 691 689 689 15,000
1985/10/03 692 699 690 690 42,000
1985/10/02 695 698 695 695 28,000
1985/10/01 695 700 695 698 23,000
1985/09/30 695 700 694 694 17,000
1985/09/28 695 695 695 695 6,000
1985/09/27 700 700 698 698 15,000
1985/09/26 700 710 700 700 68,000
1985/09/25 710 710 700 700 27,000
1985/09/24 710 710 700 700 43,000
1985/09/21 707 710 700 710 49,000
1985/09/20 710 710 706 707 20,000
1985/09/19 712 720 705 705 84,000
1985/09/18 715 715 710 710 42,000
1985/09/17 725 725 710 720 85,000
1985/09/13 737 743 725 725 101,000
1985/09/12 722 749 722 735 201,000
1985/09/11 720 737 720 721 261,000
1985/09/10 702 720 702 720 74,000
1985/09/09 700 710 694 700 77,000
1985/09/07 710 710 705 706 32,000
1985/09/06 711 714 700 700 88,000
1985/09/05 710 720 710 710 38,000
1985/09/04 730 730 720 720 19,000
1985/09/03 735 736 732 732 28,000
1985/09/02 735 735 735 735 28,000
1985/08/31 735 736 735 735 14,000
1985/08/30 736 736 735 735 20,000
1985/08/29 735 735 735 735 29,000
1985/08/28 741 741 731 735 18,000
1985/08/27 736 740 721 721 42,000
1985/08/26 760 765 736 750 45,000
1985/08/24 750 770 750 750 42,000
1985/08/23 760 760 758 758 51,000
1985/08/22 756 760 756 760 36,000
1985/08/21 785 785 766 766 36,000
1985/08/20 780 795 780 785 22,000
1985/08/19 783 797 770 781 30,000
1985/08/17 800 800 798 800 18,000
1985/08/16 825 825 810 810 30,000
1985/08/15 790 790 780 785 46,000
1985/08/14 781 791 780 790 12,000
1985/08/13 782 782 781 781 9,000
1985/08/12 800 800 780 790 13,000
1985/08/09 800 805 800 800 22,000
1985/08/08 801 805 800 800 68,000
1985/08/07 801 830 801 825 66,000
1985/08/06 770 784 765 784 48,000
1985/08/05 784 784 779 780 21,000
1985/08/03 760 780 760 780 52,000
1985/08/02 760 762 756 760 67,000
1985/08/01 750 754 740 745 179,000
1985/07/31 740 750 740 750 42,000
1985/07/30 710 715 701 710 33,000
1985/07/29 750 750 729 729 20,000
1985/07/27 750 750 730 730 25,000
1985/07/26 769 769 760 760 29,000
1985/07/25 766 770 765 770 19,000
1985/07/24 770 770 765 765 12,000
1985/07/23 790 800 760 780 45,000
1985/07/22 790 800 790 790 15,000
1985/07/20 799 799 790 796 24,000
1985/07/19 819 819 800 800 42,000
1985/07/18 830 830 818 820 49,000
1985/07/17 820 825 816 820 94,000
1985/07/16 820 829 812 820 49,000
1985/07/15 820 820 798 810 59,000
1985/07/12 860 860 829 829 49,000
1985/07/11 890 890 870 870 14,000
1985/07/10 890 892 890 890 15,000
1985/07/09 894 895 890 890 35,000
1985/07/08 891 891 890 890 5,000
1985/07/06 900 900 890 890 3,000
1985/07/05 905 930 900 900 38,000
1985/07/04 925 925 909 909 53,000
1985/07/03 930 930 920 920 42,000
1985/07/02 950 950 930 930 17,000
1985/07/01 940 940 930 932 10,000
1985/06/29 935 940 935 940 15,000
1985/06/28 938 939 934 935 27,000
1985/06/27 894 945 885 945 134,000
1985/06/26 870 899 870 899 60,000
1985/06/25 870 880 860 860 184,000
1985/06/24 880 890 870 880 144,000
1985/06/22 863 890 860 890 119,000
1985/06/21 880 880 850 860 102,000
1985/06/20 910 910 880 890 74,000
1985/06/19 960 960 910 910 23,000
1985/06/18 990 990 960 960 27,000
1985/06/17 1,000 1,000 990 990 44,000
1985/06/15 992 1,000 990 990 25,000
1985/06/14 1,000 1,000 999 999 21,000
1985/06/13 1,000 1,010 1,000 1,000 25,000
1985/06/12 1,010 1,030 1,000 1,010 116,000
1985/06/11 1,020 1,040 1,000 1,020 279,000
1985/06/10 1,000 1,010 990 1,000 87,000
1985/06/07 1,050 1,050 1,020 1,050 30,000
1985/06/06 1,090 1,090 1,080 1,080 11,000
1985/06/05 1,080 1,080 1,070 1,080 18,000
1985/06/04 1,020 1,020 1,020 1,020 16,000
1985/06/03 1,040 1,050 1,020 1,030 72,000
1985/06/01 1,120 1,120 1,020 1,020 30,000
1985/05/31 1,160 1,160 1,090 1,120 77,000
1985/05/30 1,160 1,160 1,140 1,150 101,000
1985/05/29 1,160 1,180 1,150 1,160 87,000
1985/05/28 1,150 1,160 1,150 1,160 62,000
1985/05/27 1,200 1,200 1,150 1,150 72,000
1985/05/25 1,180 1,200 1,180 1,200 17,000
1985/05/24 1,160 1,200 1,160 1,200 96,000
1985/05/23 1,180 1,180 1,160 1,180 73,000
1985/05/22 1,200 1,200 1,180 1,180 58,000
1985/05/21 1,140 1,150 1,140 1,150 60,000
1985/05/20 1,100 1,110 1,060 1,110 97,000
1985/05/18 1,140 1,150 1,130 1,140 50,000
1985/05/17 1,160 1,170 1,150 1,170 58,000
1985/05/16 1,200 1,200 1,140 1,140 30,000
1985/05/15 1,220 1,240 1,150 1,180 103,000
1985/05/14 1,220 1,220 1,220 1,220 5,000
1985/05/13 1,220 1,240 1,220 1,240 94,000
1985/05/10 1,240 1,240 1,240 1,240 5,000
1985/05/09 1,250 1,270 1,250 1,250 40,000
1985/05/08 1,250 1,250 1,250 1,250 28,000
1985/05/07 1,240 1,240 1,240 1,240 31,000
1985/05/04 1,260 1,260 1,240 1,240 28,000
1985/05/02 1,280 1,280 1,260 1,260 25,000
1985/05/01 1,280 1,300 1,280 1,300 8,000
1985/04/30 1,280 1,280 1,280 1,280 38,000
1985/04/27 1,260 1,320 1,260 1,320 26,000
1985/04/26 1,300 1,320 1,280 1,300 142,000
1985/04/25 1,310 1,310 1,290 1,290 10,000
1985/04/24 1,300 1,340 1,300 1,340 40,000
1985/04/23 1,300 1,300 1,280 1,280 29,000
1985/04/22 1,320 1,320 1,320 1,320 7,000
1985/04/20 1,340 1,340 1,320 1,340 75,000
1985/04/19 1,350 1,360 1,290 1,350 585,000
1985/04/18 1,350 1,350 1,310 1,340 98,000
1985/04/17 1,240 1,360 1,230 1,350 164,000
1985/04/16 1,300 1,300 1,270 1,270 67,000
1985/04/15 1,310 1,310 1,280 1,300 136,000
1985/04/12 1,330 1,350 1,320 1,320 34,000
1985/04/11 1,350 1,370 1,340 1,350 68,000
1985/04/10 1,360 1,360 1,350 1,350 53,000
1985/04/09 1,360 1,370 1,360 1,360 37,000
1985/04/08 1,380 1,380 1,360 1,360 130,000
1985/04/06 1,320 1,380 1,320 1,380 45,000
1985/04/05 1,300 1,350 1,300 1,330 78,000
1985/04/04 1,290 1,290 1,290 1,290 28,000
1985/04/03 1,240 1,310 1,240 1,300 69,000
1985/04/02 1,250 1,260 1,250 1,260 104,000
1985/04/01 1,260 1,280 1,220 1,230 85,000
1985/03/30 1,220 1,280 1,220 1,280 53,000
1985/03/29 1,280 1,280 1,240 1,240 31,000
1985/03/28 1,300 1,300 1,290 1,300 15,000
1985/03/27 1,330 1,330 1,280 1,290 252,000
1985/03/26 1,330 1,340 1,300 1,330 79,000
1985/03/25 1,370 1,370 1,340 1,340 87,000
1985/03/23 1,370 1,370 1,370 1,370 41,000
1985/03/22 1,370 1,380 1,360 1,370 92,000
1985/03/20 1,370 1,380 1,370 1,370 246,000
1985/03/19 1,350 1,350 1,350 1,350 32,000
1985/03/18 1,350 1,370 1,350 1,360 28,000
1985/03/16 1,370 1,390 1,350 1,350 80,000
1985/03/15 1,370 1,400 1,370 1,400 54,000
1985/03/14 1,380 1,380 1,370 1,380 54,000
1985/03/13 1,370 1,410 1,370 1,400 123,000
1985/03/12 1,330 1,360 1,300 1,360 78,000
1985/03/11 1,380 1,380 1,340 1,350 78,000
1985/03/08 1,410 1,410 1,380 1,390 62,000
1985/03/07 1,420 1,430 1,410 1,410 110,000
1985/03/06 1,430 1,440 1,420 1,430 98,000
1985/03/05 1,440 1,450 1,430 1,440 226,000
1985/03/04 1,410 1,440 1,410 1,440 118,000
1985/03/02 1,410 1,430 1,400 1,400 111,000
1985/03/01 1,400 1,410 1,390 1,400 147,000
1985/02/28 1,390 1,420 1,390 1,420 103,000
1985/02/27 1,420 1,440 1,400 1,420 174,000
1985/02/26 1,440 1,440 1,420 1,420 306,000
1985/02/25 1,430 1,440 1,430 1,440 311,000
1985/02/23 1,400 1,440 1,390 1,440 165,000
1985/02/22 1,410 1,410 1,390 1,400 354,000
1985/02/21 1,370 1,420 1,350 1,420 213,000
1985/02/20 1,370 1,380 1,360 1,370 105,000
1985/02/19 1,340 1,370 1,340 1,370 208,000
1985/02/18 1,360 1,360 1,320 1,340 130,000
1985/02/16 1,320 1,340 1,320 1,340 160,000
1985/02/15 1,300 1,320 1,280 1,310 107,000
1985/02/14 1,300 1,320 1,290 1,300 118,000
1985/02/13 1,260 1,320 1,260 1,320 118,000
1985/02/12 1,300 1,300 1,300 1,300 41,000
1985/02/08 1,300 1,300 1,280 1,300 67,000
1985/02/07 1,320 1,340 1,310 1,320 114,000
1985/02/06 1,320 1,340 1,300 1,300 201,000
1985/02/05 1,280 1,350 1,250 1,350 149,000
1985/02/04 1,350 1,350 1,280 1,280 47,000
1985/02/02 1,360 1,360 1,350 1,360 101,000
1985/02/01 1,360 1,370 1,350 1,360 60,000
1985/01/31 1,380 1,380 1,360 1,360 96,000
1985/01/30 1,330 1,380 1,320 1,380 190,000
1985/01/29 1,320 1,350 1,310 1,330 50,000
1985/01/28 1,310 1,350 1,310 1,330 43,000
1985/01/26 1,310 1,320 1,300 1,300 23,000
1985/01/25 1,340 1,350 1,300 1,300 112,000
1985/01/24 1,350 1,360 1,340 1,360 176,000
1985/01/23 1,350 1,370 1,350 1,350 117,000
1985/01/22 1,380 1,380 1,340 1,350 353,000
1985/01/21 1,370 1,380 1,350 1,350 224,000
1985/01/19 1,340 1,380 1,330 1,380 229,000
1985/01/18 1,310 1,340 1,280 1,330 472,000
1985/01/17 1,310 1,310 1,290 1,290 183,000
1985/01/16 1,310 1,330 1,300 1,310 118,000
1985/01/14 1,310 1,310 1,290 1,310 88,000
1985/01/11 1,300 1,330 1,290 1,320 324,000
1985/01/10 1,260 1,280 1,250 1,280 220,000
1985/01/09 1,200 1,230 1,200 1,230 85,000
1985/01/08 1,150 1,180 1,140 1,180 24,000
1985/01/07 1,130 1,150 1,130 1,150 25,000
1985/01/04 1,150 1,150 1,150 1,150 8,000

このページの先頭へ