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 |
---|---|---|---|---|---|
1994/12/30 | 777 | 777 | 761 | 772 | 142,000 |
1994/12/29 | 781 | 781 | 760 | 779 | 157,000 |
1994/12/28 | 793 | 794 | 783 | 789 | 217,000 |
1994/12/27 | 777 | 794 | 768 | 793 | 209,000 |
1994/12/26 | 761 | 780 | 747 | 767 | 207,000 |
1994/12/22 | 742 | 762 | 740 | 762 | 329,000 |
1994/12/21 | 727 | 740 | 727 | 739 | 266,000 |
1994/12/20 | 725 | 729 | 720 | 727 | 76,000 |
1994/12/19 | 720 | 730 | 720 | 730 | 190,000 |
1994/12/16 | 729 | 729 | 702 | 702 | 230,000 |
1994/12/15 | 714 | 729 | 714 | 729 | 150,000 |
1994/12/14 | 710 | 724 | 709 | 724 | 74,000 |
1994/12/13 | 710 | 712 | 708 | 710 | 55,000 |
1994/12/12 | 714 | 714 | 706 | 710 | 30,000 |
1994/12/09 | 717 | 717 | 703 | 704 | 215,000 |
1994/12/08 | 718 | 718 | 706 | 710 | 101,000 |
1994/12/07 | 722 | 725 | 718 | 725 | 123,000 |
1994/12/06 | 720 | 725 | 720 | 722 | 72,000 |
1994/12/05 | 722 | 730 | 717 | 725 | 54,000 |
1994/12/02 | 730 | 731 | 700 | 702 | 67,000 |
1994/12/01 | 739 | 740 | 734 | 734 | 200,000 |
1994/11/30 | 730 | 739 | 730 | 739 | 59,000 |
1994/11/29 | 724 | 730 | 724 | 730 | 67,000 |
1994/11/28 | 723 | 730 | 723 | 724 | 56,000 |
1994/11/25 | 733 | 733 | 720 | 720 | 174,000 |
1994/11/24 | 720 | 733 | 719 | 733 | 75,000 |
1994/11/22 | 720 | 735 | 716 | 735 | 101,000 |
1994/11/21 | 752 | 752 | 725 | 725 | 25,000 |
1994/11/18 | 753 | 755 | 747 | 755 | 30,000 |
1994/11/17 | 722 | 735 | 722 | 735 | 40,000 |
1994/11/16 | 730 | 732 | 721 | 722 | 78,000 |
1994/11/15 | 723 | 726 | 720 | 720 | 48,000 |
1994/11/14 | 720 | 723 | 720 | 723 | 30,000 |
1994/11/11 | 722 | 730 | 716 | 730 | 210,000 |
1994/11/10 | 734 | 742 | 726 | 726 | 33,000 |
1994/11/09 | 744 | 746 | 731 | 731 | 43,000 |
1994/11/08 | 777 | 778 | 746 | 755 | 92,000 |
1994/11/07 | 780 | 789 | 777 | 780 | 21,000 |
1994/11/04 | 777 | 784 | 777 | 779 | 22,000 |
1994/11/02 | 785 | 790 | 780 | 780 | 72,000 |
1994/11/01 | 785 | 790 | 778 | 785 | 47,000 |
1994/10/31 | 794 | 794 | 787 | 787 | 8,000 |
1994/10/28 | 783 | 790 | 783 | 784 | 46,000 |
1994/10/27 | 773 | 785 | 773 | 780 | 23,000 |
1994/10/26 | 770 | 772 | 770 | 772 | 20,000 |
1994/10/25 | 777 | 777 | 768 | 768 | 40,000 |
1994/10/24 | 780 | 780 | 777 | 777 | 12,000 |
1994/10/21 | 789 | 789 | 771 | 780 | 85,000 |
1994/10/20 | 797 | 799 | 795 | 799 | 14,000 |
1994/10/19 | 799 | 800 | 799 | 799 | 21,000 |
1994/10/18 | 800 | 805 | 797 | 797 | 31,000 |
1994/10/17 | 807 | 807 | 804 | 805 | 38,000 |
1994/10/14 | 807 | 810 | 805 | 807 | 125,000 |
1994/10/13 | 810 | 820 | 810 | 812 | 71,000 |
1994/10/12 | 796 | 810 | 796 | 810 | 113,000 |
1994/10/11 | 793 | 797 | 783 | 795 | 30,000 |
1994/10/07 | 770 | 775 | 769 | 773 | 35,000 |
1994/10/06 | 770 | 770 | 768 | 768 | 21,000 |
1994/10/05 | 783 | 783 | 777 | 780 | 63,000 |
1994/10/04 | 800 | 800 | 783 | 783 | 112,000 |
1994/10/03 | 789 | 791 | 789 | 790 | 67,000 |
1994/09/30 | 776 | 783 | 776 | 783 | 68,000 |
1994/09/29 | 768 | 780 | 768 | 775 | 32,000 |
1994/09/28 | 773 | 773 | 765 | 767 | 50,000 |
1994/09/27 | 771 | 782 | 771 | 773 | 36,000 |
1994/09/26 | 783 | 789 | 775 | 780 | 57,000 |
1994/09/22 | 779 | 783 | 775 | 775 | 53,000 |
1994/09/21 | 775 | 784 | 770 | 784 | 65,000 |
1994/09/20 | 761 | 786 | 761 | 775 | 135,000 |
1994/09/19 | 800 | 800 | 766 | 766 | 133,000 |
1994/09/16 | 802 | 809 | 802 | 802 | 134,000 |
1994/09/14 | 809 | 809 | 804 | 804 | 53,000 |
1994/09/13 | 830 | 830 | 806 | 819 | 50,000 |
1994/09/12 | 814 | 820 | 813 | 820 | 74,000 |
1994/09/09 | 812 | 820 | 812 | 815 | 80,000 |
1994/09/08 | 816 | 820 | 811 | 818 | 77,000 |
1994/09/07 | 824 | 824 | 816 | 816 | 89,000 |
1994/09/06 | 836 | 836 | 829 | 829 | 149,000 |
1994/09/05 | 836 | 837 | 836 | 836 | 96,000 |
1994/09/02 | 843 | 843 | 835 | 840 | 86,000 |
1994/09/01 | 848 | 848 | 837 | 838 | 41,000 |
1994/08/31 | 840 | 848 | 835 | 848 | 43,000 |
1994/08/30 | 843 | 845 | 837 | 840 | 95,000 |
1994/08/29 | 840 | 845 | 840 | 845 | 51,000 |
1994/08/26 | 835 | 838 | 832 | 832 | 25,000 |
1994/08/25 | 842 | 842 | 833 | 835 | 203,000 |
1994/08/24 | 835 | 844 | 835 | 842 | 165,000 |
1994/08/23 | 841 | 842 | 832 | 832 | 191,000 |
1994/08/22 | 844 | 845 | 840 | 845 | 41,000 |
1994/08/19 | 848 | 850 | 845 | 845 | 50,000 |
1994/08/18 | 848 | 860 | 848 | 848 | 137,000 |
1994/08/17 | 845 | 860 | 844 | 860 | 100,000 |
1994/08/16 | 850 | 850 | 840 | 849 | 34,000 |
1994/08/15 | 841 | 845 | 840 | 845 | 30,000 |
1994/08/12 | 840 | 845 | 840 | 845 | 29,000 |
1994/08/11 | 854 | 854 | 845 | 845 | 33,000 |
1994/08/10 | 842 | 855 | 842 | 855 | 71,000 |
1994/08/09 | 838 | 852 | 836 | 852 | 127,000 |
1994/08/08 | 822 | 830 | 822 | 830 | 20,000 |
1994/08/05 | 839 | 839 | 830 | 831 | 43,000 |
1994/08/04 | 839 | 839 | 830 | 839 | 37,000 |
1994/08/03 | 839 | 847 | 830 | 845 | 89,000 |
1994/08/02 | 825 | 835 | 820 | 829 | 99,000 |
1994/08/01 | 829 | 831 | 820 | 820 | 125,000 |
1994/07/29 | 821 | 830 | 821 | 830 | 274,000 |
1994/07/28 | 814 | 820 | 810 | 820 | 118,000 |
1994/07/27 | 826 | 827 | 805 | 810 | 225,000 |
1994/07/26 | 816 | 830 | 816 | 822 | 129,000 |
1994/07/25 | 830 | 840 | 826 | 826 | 126,000 |
1994/07/22 | 866 | 866 | 841 | 849 | 256,000 |
1994/07/21 | 866 | 869 | 862 | 863 | 148,000 |
1994/07/20 | 877 | 877 | 860 | 866 | 113,000 |
1994/07/19 | 861 | 879 | 861 | 876 | 301,000 |
1994/07/18 | 854 | 873 | 854 | 871 | 485,000 |
1994/07/15 | 855 | 874 | 855 | 872 | 504,000 |
1994/07/14 | 840 | 848 | 838 | 848 | 117,000 |
1994/07/13 | 827 | 840 | 826 | 834 | 160,000 |
1994/07/12 | 835 | 839 | 826 | 830 | 158,000 |
1994/07/11 | 840 | 855 | 839 | 850 | 63,000 |
1994/07/08 | 861 | 869 | 850 | 850 | 203,000 |
1994/07/07 | 865 | 878 | 860 | 860 | 658,000 |
1994/07/06 | 874 | 874 | 860 | 860 | 294,000 |
1994/07/05 | 875 | 877 | 868 | 875 | 274,000 |
1994/07/04 | 877 | 881 | 870 | 878 | 318,000 |
1994/07/01 | 870 | 875 | 860 | 873 | 323,000 |
1994/06/30 | 849 | 874 | 849 | 867 | 778,000 |
1994/06/29 | 839 | 865 | 839 | 859 | 124,000 |
1994/06/28 | 845 | 850 | 839 | 845 | 175,000 |
1994/06/27 | 832 | 845 | 825 | 839 | 242,000 |
1994/06/24 | 865 | 869 | 850 | 852 | 100,000 |
1994/06/23 | 860 | 865 | 851 | 865 | 157,000 |
1994/06/22 | 830 | 851 | 828 | 850 | 223,000 |
1994/06/21 | 855 | 860 | 845 | 850 | 219,000 |
1994/06/20 | 880 | 880 | 865 | 865 | 225,000 |
1994/06/17 | 846 | 883 | 846 | 880 | 961,000 |
1994/06/16 | 850 | 850 | 835 | 845 | 190,000 |
1994/06/15 | 845 | 850 | 845 | 850 | 154,000 |
1994/06/14 | 846 | 855 | 835 | 849 | 166,000 |
1994/06/13 | 850 | 863 | 845 | 845 | 130,000 |
1994/06/10 | 870 | 870 | 850 | 850 | 620,000 |
1994/06/09 | 866 | 875 | 858 | 865 | 1,125,000 |
1994/06/08 | 855 | 870 | 849 | 866 | 1,595,000 |
1994/06/07 | 841 | 854 | 832 | 854 | 921,000 |
1994/06/06 | 848 | 848 | 838 | 841 | 248,000 |
1994/06/03 | 826 | 845 | 826 | 845 | 321,000 |
1994/06/02 | 840 | 848 | 835 | 836 | 825,000 |
1994/06/01 | 825 | 830 | 816 | 830 | 442,000 |
1994/05/31 | 827 | 828 | 810 | 825 | 369,000 |
1994/05/30 | 819 | 838 | 813 | 828 | 900,000 |
1994/05/27 | 820 | 826 | 805 | 819 | 1,411,000 |
1994/05/26 | 815 | 832 | 810 | 810 | 1,963,000 |
1994/05/25 | 795 | 810 | 792 | 809 | 1,381,000 |
1994/05/24 | 754 | 785 | 754 | 785 | 380,000 |
1994/05/23 | 755 | 759 | 750 | 753 | 57,000 |
1994/05/20 | 755 | 760 | 750 | 750 | 144,000 |
1994/05/19 | 745 | 760 | 745 | 760 | 97,000 |
1994/05/18 | 760 | 760 | 750 | 755 | 96,000 |
1994/05/17 | 759 | 765 | 753 | 758 | 114,000 |
1994/05/16 | 769 | 770 | 755 | 769 | 219,000 |
1994/05/13 | 747 | 767 | 747 | 767 | 724,000 |
1994/05/12 | 728 | 747 | 725 | 747 | 360,000 |
1994/05/11 | 710 | 718 | 710 | 718 | 32,000 |
1994/05/10 | 696 | 710 | 696 | 698 | 16,000 |
1994/05/09 | 706 | 706 | 696 | 706 | 9,000 |
1994/05/06 | 705 | 705 | 696 | 696 | 6,000 |
1994/05/02 | 695 | 695 | 695 | 695 | 14,000 |
1994/04/28 | 695 | 700 | 695 | 700 | 10,000 |
1994/04/27 | 716 | 716 | 690 | 692 | 31,000 |
1994/04/26 | 719 | 720 | 711 | 720 | 45,000 |
1994/04/25 | 720 | 720 | 710 | 720 | 74,000 |
1994/04/22 | 720 | 720 | 710 | 710 | 22,000 |
1994/04/21 | 711 | 716 | 710 | 710 | 24,000 |
1994/04/20 | 724 | 724 | 709 | 709 | 43,000 |
1994/04/19 | 724 | 730 | 722 | 730 | 52,000 |
1994/04/18 | 730 | 734 | 730 | 734 | 51,000 |
1994/04/15 | 708 | 725 | 708 | 716 | 27,000 |
1994/04/14 | 701 | 705 | 695 | 705 | 53,000 |
1994/04/13 | 700 | 705 | 695 | 700 | 77,000 |
1994/04/12 | 696 | 700 | 695 | 700 | 16,000 |
1994/04/11 | 716 | 716 | 692 | 693 | 33,000 |
1994/04/08 | 720 | 725 | 700 | 715 | 51,000 |
1994/04/07 | 718 | 720 | 705 | 720 | 31,000 |
1994/04/06 | 721 | 725 | 716 | 719 | 43,000 |
1994/04/05 | 701 | 716 | 692 | 716 | 53,000 |
1994/04/04 | 705 | 705 | 693 | 693 | 30,000 |
1994/04/01 | 692 | 705 | 692 | 705 | 32,000 |
1994/03/31 | 708 | 708 | 692 | 692 | 38,000 |
1994/03/30 | 705 | 710 | 705 | 708 | 68,000 |
1994/03/29 | 721 | 725 | 711 | 711 | 47,000 |
1994/03/28 | 720 | 735 | 710 | 720 | 48,000 |
1994/03/25 | 724 | 725 | 720 | 725 | 52,000 |
1994/03/24 | 720 | 727 | 720 | 725 | 49,000 |
1994/03/23 | 730 | 730 | 715 | 725 | 38,000 |
1994/03/22 | 758 | 758 | 721 | 730 | 80,000 |
1994/03/18 | 751 | 762 | 745 | 759 | 125,000 |
1994/03/17 | 753 | 762 | 740 | 741 | 84,000 |
1994/03/16 | 770 | 775 | 743 | 743 | 319,000 |
1994/03/15 | 750 | 760 | 742 | 760 | 373,000 |
1994/03/14 | 739 | 749 | 735 | 740 | 160,000 |
1994/03/11 | 735 | 735 | 718 | 725 | 79,000 |
1994/03/10 | 709 | 715 | 704 | 715 | 41,000 |
1994/03/09 | 700 | 700 | 692 | 699 | 74,000 |
1994/03/08 | 702 | 709 | 700 | 700 | 81,000 |
1994/03/07 | 713 | 713 | 702 | 702 | 75,000 |
1994/03/04 | 711 | 718 | 701 | 713 | 250,000 |
1994/03/03 | 711 | 711 | 709 | 711 | 51,000 |
1994/03/02 | 730 | 730 | 708 | 710 | 189,000 |
1994/03/01 | 732 | 740 | 730 | 730 | 135,000 |
1994/02/28 | 741 | 742 | 731 | 731 | 64,000 |
1994/02/25 | 718 | 740 | 713 | 740 | 149,000 |
1994/02/24 | 706 | 719 | 706 | 719 | 65,000 |
1994/02/23 | 715 | 715 | 702 | 702 | 63,000 |
1994/02/22 | 701 | 714 | 700 | 711 | 59,000 |
1994/02/21 | 685 | 700 | 685 | 700 | 19,000 |
1994/02/18 | 693 | 695 | 685 | 695 | 32,000 |
1994/02/17 | 710 | 710 | 682 | 682 | 28,000 |
1994/02/16 | 701 | 715 | 700 | 714 | 118,000 |
1994/02/15 | 690 | 694 | 685 | 687 | 110,000 |
1994/02/14 | 710 | 721 | 701 | 719 | 68,000 |
1994/02/10 | 735 | 735 | 720 | 730 | 308,000 |
1994/02/09 | 750 | 760 | 729 | 734 | 235,000 |
1994/02/08 | 740 | 768 | 740 | 740 | 599,000 |
1994/02/07 | 700 | 738 | 695 | 730 | 408,000 |
1994/02/04 | 690 | 708 | 690 | 708 | 71,000 |
1994/02/03 | 710 | 710 | 691 | 691 | 41,000 |
1994/02/02 | 718 | 718 | 701 | 710 | 94,000 |
1994/02/01 | 724 | 730 | 710 | 724 | 207,000 |
1994/01/31 | 704 | 724 | 700 | 724 | 344,000 |
1994/01/28 | 665 | 671 | 652 | 670 | 64,000 |
1994/01/27 | 698 | 699 | 670 | 670 | 117,000 |
1994/01/26 | 678 | 690 | 670 | 688 | 133,000 |
1994/01/25 | 656 | 688 | 656 | 688 | 96,000 |
1994/01/24 | 659 | 660 | 630 | 646 | 115,000 |
1994/01/21 | 699 | 700 | 675 | 689 | 121,000 |
1994/01/20 | 700 | 709 | 690 | 700 | 219,000 |
1994/01/19 | 673 | 700 | 673 | 700 | 232,000 |
1994/01/18 | 685 | 690 | 680 | 687 | 72,000 |
1994/01/17 | 691 | 695 | 680 | 695 | 128,000 |
1994/01/14 | 670 | 692 | 670 | 681 | 147,000 |
1994/01/13 | 664 | 694 | 664 | 676 | 203,000 |
1994/01/12 | 650 | 665 | 650 | 657 | 145,000 |
1994/01/11 | 660 | 664 | 650 | 650 | 134,000 |
1994/01/10 | 655 | 660 | 650 | 650 | 291,000 |
1994/01/07 | 650 | 660 | 650 | 656 | 94,000 |
1994/01/06 | 670 | 670 | 660 | 660 | 79,000 |
1994/01/05 | 630 | 660 | 629 | 658 | 170,000 |
1994/01/04 | 610 | 621 | 610 | 621 | 40,000 |