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 |
---|---|---|---|---|---|
1986/12/27 | 685 | 686 | 685 | 686 | 10,000 |
1986/12/26 | 686 | 700 | 686 | 700 | 8,000 |
1986/12/25 | 685 | 700 | 685 | 690 | 41,000 |
1986/12/24 | 689 | 700 | 689 | 700 | 5,000 |
1986/12/23 | 685 | 700 | 685 | 686 | 16,000 |
1986/12/22 | 699 | 700 | 685 | 685 | 39,000 |
1986/12/19 | 700 | 700 | 700 | 700 | 12,000 |
1986/12/18 | 698 | 698 | 698 | 698 | 14,000 |
1986/12/17 | 703 | 708 | 698 | 698 | 28,000 |
1986/12/16 | 715 | 715 | 700 | 703 | 51,000 |
1986/12/15 | 690 | 710 | 690 | 700 | 25,000 |
1986/12/12 | 680 | 685 | 675 | 675 | 57,000 |
1986/12/11 | 673 | 680 | 663 | 663 | 211,000 |
1986/12/10 | 695 | 695 | 660 | 663 | 121,000 |
1986/12/09 | 700 | 700 | 690 | 690 | 49,000 |
1986/12/08 | 700 | 700 | 700 | 700 | 18,000 |
1986/12/06 | 700 | 700 | 696 | 700 | 13,000 |
1986/12/05 | 710 | 710 | 695 | 695 | 28,000 |
1986/12/04 | 696 | 720 | 695 | 710 | 30,000 |
1986/12/03 | 720 | 720 | 695 | 695 | 57,000 |
1986/12/02 | 710 | 715 | 701 | 701 | 18,000 |
1986/12/01 | 696 | 710 | 695 | 710 | 8,000 |
1986/11/29 | 700 | 700 | 695 | 695 | 22,000 |
1986/11/28 | 710 | 710 | 700 | 705 | 9,000 |
1986/11/27 | 715 | 715 | 710 | 710 | 22,000 |
1986/11/26 | 718 | 718 | 714 | 715 | 30,000 |
1986/11/25 | 715 | 715 | 712 | 715 | 35,000 |
1986/11/22 | 705 | 710 | 705 | 710 | 32,000 |
1986/11/21 | 705 | 705 | 700 | 700 | 9,000 |
1986/11/20 | 700 | 700 | 698 | 698 | 6,000 |
1986/11/19 | 700 | 700 | 698 | 698 | 9,000 |
1986/11/18 | 700 | 700 | 700 | 700 | 5,000 |
1986/11/17 | 705 | 705 | 705 | 705 | 19,000 |
1986/11/14 | 700 | 700 | 695 | 695 | 22,000 |
1986/11/13 | 700 | 700 | 700 | 700 | 15,000 |
1986/11/12 | 705 | 705 | 701 | 701 | 8,000 |
1986/11/11 | 710 | 711 | 705 | 711 | 12,000 |
1986/11/10 | 720 | 720 | 711 | 711 | 4,000 |
1986/11/07 | 725 | 731 | 709 | 731 | 16,000 |
1986/11/06 | 730 | 745 | 730 | 731 | 12,000 |
1986/11/05 | 749 | 749 | 730 | 730 | 9,000 |
1986/11/04 | 750 | 750 | 741 | 750 | 39,000 |
1986/11/01 | 745 | 745 | 740 | 740 | 5,000 |
1986/10/31 | 720 | 726 | 720 | 725 | 8,000 |
1986/10/30 | 720 | 720 | 720 | 720 | 5,000 |
1986/10/29 | 741 | 742 | 741 | 741 | 16,000 |
1986/10/28 | 769 | 769 | 741 | 741 | 9,000 |
1986/10/27 | 771 | 780 | 770 | 770 | 59,000 |
1986/10/25 | 780 | 780 | 760 | 770 | 99,000 |
1986/10/24 | 761 | 770 | 760 | 770 | 133,000 |
1986/10/23 | 710 | 749 | 710 | 746 | 32,000 |
1986/10/22 | 717 | 726 | 712 | 713 | 13,000 |
1986/10/21 | 730 | 735 | 710 | 710 | 23,000 |
1986/10/20 | 731 | 731 | 730 | 730 | 23,000 |
1986/10/17 | 721 | 730 | 720 | 721 | 51,000 |
1986/10/16 | 720 | 720 | 710 | 720 | 152,000 |
1986/10/15 | 720 | 720 | 710 | 710 | 76,000 |
1986/10/14 | 710 | 710 | 710 | 710 | 54,000 |
1986/10/13 | 720 | 720 | 710 | 710 | 34,000 |
1986/10/09 | 691 | 710 | 691 | 710 | 10,000 |
1986/10/08 | 680 | 690 | 680 | 690 | 18,000 |
1986/10/07 | 680 | 680 | 680 | 680 | 14,000 |
1986/10/06 | 665 | 665 | 660 | 665 | 18,000 |
1986/10/04 | 652 | 653 | 651 | 653 | 4,000 |
1986/10/03 | 651 | 651 | 651 | 651 | 13,000 |
1986/10/02 | 656 | 665 | 655 | 660 | 19,000 |
1986/10/01 | 660 | 660 | 651 | 651 | 19,000 |
1986/09/30 | 665 | 665 | 650 | 650 | 24,000 |
1986/09/29 | 680 | 680 | 675 | 675 | 19,000 |
1986/09/27 | 689 | 689 | 680 | 680 | 6,000 |
1986/09/26 | 696 | 700 | 685 | 685 | 63,000 |
1986/09/25 | 705 | 705 | 696 | 696 | 26,000 |
1986/09/24 | 705 | 705 | 695 | 697 | 8,000 |
1986/09/22 | 700 | 710 | 695 | 695 | 23,000 |
1986/09/19 | 719 | 719 | 699 | 699 | 25,000 |
1986/09/18 | 695 | 715 | 695 | 699 | 53,000 |
1986/09/17 | 690 | 692 | 690 | 690 | 14,000 |
1986/09/16 | 720 | 720 | 690 | 690 | 24,000 |
1986/09/12 | 692 | 697 | 680 | 690 | 42,000 |
1986/09/11 | 703 | 703 | 692 | 692 | 70,000 |
1986/09/10 | 712 | 712 | 703 | 703 | 21,000 |
1986/09/09 | 702 | 710 | 700 | 705 | 21,000 |
1986/09/08 | 715 | 715 | 703 | 703 | 23,000 |
1986/09/06 | 716 | 716 | 710 | 715 | 34,000 |
1986/09/05 | 720 | 720 | 716 | 716 | 48,000 |
1986/09/04 | 701 | 716 | 700 | 716 | 20,000 |
1986/09/03 | 700 | 710 | 700 | 701 | 21,000 |
1986/09/02 | 710 | 710 | 700 | 700 | 26,000 |
1986/09/01 | 716 | 720 | 716 | 720 | 16,000 |
1986/08/30 | 715 | 715 | 710 | 710 | 11,000 |
1986/08/29 | 720 | 720 | 710 | 715 | 47,000 |
1986/08/28 | 720 | 725 | 705 | 716 | 44,000 |
1986/08/27 | 730 | 730 | 720 | 720 | 20,000 |
1986/08/26 | 730 | 730 | 710 | 720 | 67,000 |
1986/08/25 | 730 | 730 | 720 | 720 | 53,000 |
1986/08/23 | 730 | 730 | 729 | 730 | 42,000 |
1986/08/22 | 705 | 730 | 705 | 720 | 61,000 |
1986/08/21 | 700 | 710 | 695 | 710 | 19,000 |
1986/08/20 | 695 | 695 | 692 | 695 | 87,000 |
1986/08/19 | 692 | 696 | 656 | 671 | 216,000 |
1986/08/18 | 710 | 710 | 691 | 691 | 110,000 |
1986/08/15 | 720 | 730 | 720 | 730 | 19,000 |
1986/08/14 | 750 | 750 | 726 | 726 | 6,000 |
1986/08/13 | 780 | 785 | 750 | 750 | 21,000 |
1986/08/12 | 784 | 784 | 775 | 775 | 16,000 |
1986/08/11 | 760 | 789 | 760 | 789 | 24,000 |
1986/08/08 | 764 | 781 | 764 | 768 | 35,000 |
1986/08/07 | 740 | 761 | 740 | 761 | 58,000 |
1986/08/06 | 726 | 740 | 726 | 740 | 41,000 |
1986/08/05 | 710 | 716 | 708 | 716 | 26,000 |
1986/08/04 | 710 | 710 | 708 | 710 | 17,000 |
1986/08/02 | 710 | 711 | 710 | 710 | 50,000 |
1986/08/01 | 710 | 710 | 695 | 710 | 39,000 |
1986/07/31 | 720 | 720 | 710 | 710 | 18,000 |
1986/07/30 | 740 | 740 | 735 | 740 | 9,000 |
1986/07/29 | 755 | 755 | 740 | 740 | 14,000 |
1986/07/28 | 754 | 769 | 753 | 755 | 13,000 |
1986/07/26 | 740 | 753 | 740 | 753 | 18,000 |
1986/07/25 | 743 | 745 | 742 | 743 | 23,000 |
1986/07/24 | 720 | 720 | 718 | 720 | 17,000 |
1986/07/23 | 710 | 715 | 710 | 710 | 50,000 |
1986/07/22 | 720 | 730 | 710 | 710 | 30,000 |
1986/07/21 | 710 | 720 | 700 | 720 | 50,000 |
1986/07/19 | 730 | 732 | 719 | 719 | 28,000 |
1986/07/18 | 760 | 765 | 740 | 740 | 29,000 |
1986/07/17 | 780 | 780 | 760 | 760 | 33,000 |
1986/07/16 | 795 | 795 | 780 | 780 | 58,000 |
1986/07/15 | 800 | 800 | 791 | 791 | 17,000 |
1986/07/14 | 810 | 810 | 800 | 810 | 13,000 |
1986/07/11 | 800 | 810 | 795 | 810 | 21,000 |
1986/07/10 | 795 | 800 | 790 | 795 | 8,000 |
1986/07/09 | 800 | 801 | 785 | 790 | 35,000 |
1986/07/08 | 800 | 801 | 800 | 801 | 11,000 |
1986/07/07 | 805 | 805 | 800 | 800 | 12,000 |
1986/07/05 | 810 | 810 | 800 | 800 | 6,000 |
1986/07/04 | 796 | 816 | 791 | 816 | 45,000 |
1986/07/03 | 805 | 810 | 795 | 795 | 73,000 |
1986/07/02 | 813 | 820 | 810 | 810 | 26,000 |
1986/07/01 | 820 | 820 | 810 | 810 | 71,000 |
1986/06/30 | 803 | 820 | 800 | 820 | 17,000 |
1986/06/28 | 805 | 805 | 800 | 802 | 33,000 |
1986/06/27 | 810 | 810 | 805 | 805 | 49,000 |
1986/06/26 | 820 | 820 | 812 | 812 | 41,000 |
1986/06/25 | 810 | 810 | 805 | 805 | 42,000 |
1986/06/24 | 800 | 800 | 796 | 800 | 53,000 |
1986/06/23 | 801 | 801 | 796 | 796 | 42,000 |
1986/06/21 | 805 | 805 | 795 | 796 | 68,000 |
1986/06/20 | 800 | 810 | 799 | 805 | 56,000 |
1986/06/19 | 800 | 806 | 796 | 805 | 40,000 |
1986/06/18 | 800 | 810 | 796 | 796 | 49,000 |
1986/06/17 | 801 | 801 | 800 | 800 | 22,000 |
1986/06/16 | 819 | 819 | 803 | 803 | 20,000 |
1986/06/13 | 820 | 820 | 802 | 802 | 24,000 |
1986/06/12 | 800 | 810 | 798 | 801 | 48,000 |
1986/06/11 | 805 | 827 | 805 | 820 | 19,000 |
1986/06/10 | 806 | 810 | 801 | 805 | 12,000 |
1986/06/09 | 806 | 806 | 806 | 806 | 8,000 |
1986/06/07 | 816 | 840 | 806 | 840 | 31,000 |
1986/06/06 | 811 | 820 | 810 | 820 | 82,000 |
1986/06/05 | 830 | 835 | 820 | 820 | 130,000 |
1986/06/04 | 835 | 840 | 825 | 840 | 87,000 |
1986/06/03 | 840 | 841 | 835 | 835 | 100,000 |
1986/06/02 | 830 | 850 | 830 | 845 | 145,000 |
1986/05/31 | 831 | 835 | 831 | 833 | 12,000 |
1986/05/30 | 800 | 805 | 799 | 805 | 74,000 |
1986/05/29 | 796 | 800 | 796 | 799 | 44,000 |
1986/05/28 | 799 | 799 | 796 | 796 | 33,000 |
1986/05/27 | 797 | 798 | 795 | 796 | 33,000 |
1986/05/26 | 798 | 798 | 796 | 798 | 30,000 |
1986/05/24 | 796 | 798 | 795 | 795 | 29,000 |
1986/05/23 | 795 | 800 | 795 | 795 | 95,000 |
1986/05/22 | 797 | 800 | 790 | 795 | 28,000 |
1986/05/21 | 800 | 800 | 795 | 795 | 37,000 |
1986/05/20 | 795 | 800 | 790 | 800 | 34,000 |
1986/05/19 | 800 | 801 | 800 | 800 | 41,000 |
1986/05/17 | 800 | 800 | 795 | 800 | 52,000 |
1986/05/16 | 815 | 815 | 800 | 800 | 73,000 |
1986/05/15 | 815 | 815 | 810 | 811 | 39,000 |
1986/05/14 | 805 | 835 | 801 | 835 | 103,000 |
1986/05/13 | 810 | 815 | 800 | 800 | 43,000 |
1986/05/12 | 805 | 805 | 800 | 800 | 30,000 |
1986/05/09 | 805 | 805 | 800 | 805 | 18,000 |
1986/05/08 | 809 | 810 | 805 | 805 | 34,000 |
1986/05/07 | 807 | 820 | 805 | 807 | 72,000 |
1986/05/06 | 805 | 810 | 790 | 805 | 24,000 |
1986/05/02 | 820 | 825 | 802 | 812 | 47,000 |
1986/05/01 | 835 | 835 | 812 | 812 | 128,000 |
1986/04/30 | 834 | 840 | 830 | 830 | 192,000 |
1986/04/28 | 849 | 849 | 830 | 833 | 62,000 |
1986/04/26 | 820 | 850 | 820 | 832 | 91,000 |
1986/04/25 | 810 | 810 | 810 | 810 | 4,000 |
1986/04/24 | 790 | 800 | 782 | 790 | 46,000 |
1986/04/23 | 805 | 810 | 795 | 795 | 72,000 |
1986/04/22 | 821 | 821 | 805 | 810 | 50,000 |
1986/04/21 | 849 | 849 | 821 | 821 | 45,000 |
1986/04/18 | 849 | 849 | 820 | 820 | 21,000 |
1986/04/17 | 849 | 850 | 840 | 845 | 23,000 |
1986/04/16 | 849 | 850 | 844 | 850 | 44,000 |
1986/04/15 | 820 | 840 | 820 | 840 | 22,000 |
1986/04/14 | 820 | 830 | 820 | 830 | 15,000 |
1986/04/11 | 849 | 849 | 829 | 830 | 15,000 |
1986/04/10 | 850 | 854 | 830 | 830 | 100,000 |
1986/04/09 | 840 | 850 | 830 | 850 | 69,000 |
1986/04/08 | 830 | 840 | 825 | 840 | 39,000 |
1986/04/07 | 825 | 825 | 819 | 825 | 33,000 |
1986/04/05 | 823 | 823 | 813 | 815 | 28,000 |
1986/04/04 | 823 | 823 | 820 | 820 | 37,000 |
1986/04/03 | 800 | 805 | 780 | 783 | 52,000 |
1986/04/02 | 801 | 830 | 801 | 817 | 46,000 |
1986/04/01 | 800 | 812 | 800 | 801 | 24,000 |
1986/03/31 | 830 | 840 | 810 | 810 | 23,000 |
1986/03/29 | 830 | 830 | 830 | 830 | 3,000 |
1986/03/28 | 800 | 825 | 800 | 810 | 23,000 |
1986/03/27 | 786 | 800 | 786 | 800 | 10,000 |
1986/03/26 | 770 | 780 | 770 | 770 | 23,000 |
1986/03/25 | 795 | 795 | 770 | 789 | 33,000 |
1986/03/24 | 780 | 785 | 775 | 785 | 21,000 |
1986/03/22 | 800 | 800 | 778 | 780 | 23,000 |
1986/03/20 | 782 | 792 | 782 | 785 | 29,000 |
1986/03/19 | 786 | 795 | 781 | 781 | 80,000 |
1986/03/18 | 795 | 795 | 780 | 780 | 74,000 |
1986/03/17 | 815 | 815 | 795 | 810 | 55,000 |
1986/03/15 | 800 | 804 | 800 | 800 | 24,000 |
1986/03/14 | 806 | 815 | 806 | 806 | 57,000 |
1986/03/13 | 806 | 806 | 790 | 805 | 36,000 |
1986/03/12 | 800 | 810 | 800 | 806 | 39,000 |
1986/03/11 | 807 | 810 | 790 | 791 | 32,000 |
1986/03/10 | 806 | 815 | 805 | 807 | 32,000 |
1986/03/07 | 815 | 815 | 800 | 805 | 37,000 |
1986/03/06 | 806 | 811 | 805 | 805 | 31,000 |
1986/03/05 | 791 | 806 | 791 | 800 | 26,000 |
1986/03/04 | 786 | 800 | 780 | 785 | 41,000 |
1986/03/03 | 775 | 790 | 774 | 776 | 37,000 |
1986/03/01 | 772 | 781 | 772 | 772 | 36,000 |
1986/02/28 | 773 | 780 | 771 | 775 | 102,000 |
1986/02/27 | 790 | 790 | 771 | 781 | 56,000 |
1986/02/26 | 800 | 800 | 790 | 790 | 40,000 |
1986/02/25 | 810 | 811 | 806 | 806 | 35,000 |
1986/02/24 | 806 | 819 | 806 | 806 | 23,000 |
1986/02/22 | 800 | 805 | 795 | 800 | 41,000 |
1986/02/21 | 790 | 800 | 780 | 790 | 33,000 |
1986/02/20 | 805 | 805 | 800 | 800 | 57,000 |
1986/02/19 | 820 | 820 | 818 | 818 | 49,000 |
1986/02/18 | 832 | 835 | 815 | 817 | 34,000 |
1986/02/17 | 822 | 831 | 820 | 830 | 53,000 |
1986/02/15 | 801 | 802 | 801 | 802 | 11,000 |
1986/02/14 | 810 | 820 | 805 | 820 | 42,000 |
1986/02/13 | 800 | 813 | 800 | 800 | 109,000 |
1986/02/12 | 830 | 830 | 801 | 801 | 39,000 |
1986/02/10 | 840 | 840 | 830 | 830 | 61,000 |
1986/02/07 | 830 | 850 | 830 | 840 | 73,000 |
1986/02/06 | 840 | 857 | 830 | 840 | 106,000 |
1986/02/05 | 840 | 850 | 836 | 845 | 99,000 |
1986/02/04 | 857 | 857 | 845 | 850 | 43,000 |
1986/02/03 | 871 | 880 | 867 | 867 | 54,000 |
1986/02/01 | 875 | 880 | 872 | 872 | 43,000 |
1986/01/31 | 890 | 890 | 870 | 880 | 138,000 |
1986/01/30 | 898 | 899 | 893 | 899 | 239,000 |
1986/01/29 | 895 | 900 | 880 | 890 | 208,000 |
1986/01/28 | 880 | 890 | 875 | 875 | 240,000 |
1986/01/27 | 867 | 880 | 865 | 874 | 122,000 |
1986/01/25 | 866 | 869 | 865 | 869 | 72,000 |
1986/01/24 | 820 | 836 | 820 | 826 | 175,000 |
1986/01/23 | 806 | 811 | 803 | 810 | 140,000 |
1986/01/22 | 796 | 805 | 795 | 801 | 29,000 |
1986/01/21 | 802 | 803 | 795 | 795 | 27,000 |
1986/01/20 | 805 | 805 | 795 | 795 | 61,000 |
1986/01/18 | 800 | 800 | 790 | 791 | 16,000 |
1986/01/17 | 811 | 814 | 800 | 800 | 50,000 |
1986/01/16 | 800 | 810 | 800 | 810 | 46,000 |
1986/01/14 | 799 | 799 | 794 | 794 | 11,000 |
1986/01/13 | 781 | 781 | 781 | 781 | 2,000 |
1986/01/10 | 771 | 776 | 770 | 770 | 76,000 |
1986/01/09 | 814 | 814 | 781 | 781 | 237,000 |
1986/01/08 | 815 | 816 | 815 | 815 | 10,000 |
1986/01/07 | 815 | 816 | 815 | 815 | 15,000 |
1986/01/06 | 816 | 816 | 816 | 816 | 12,000 |
1986/01/04 | 818 | 818 | 816 | 816 | 3,000 |