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 |
---|---|---|---|---|---|
1999/12/30 | 352 | 355 | 350 | 355 | 66,000 |
1999/12/29 | 358 | 359 | 350 | 351 | 133,000 |
1999/12/28 | 361 | 368 | 358 | 358 | 49,000 |
1999/12/27 | 365 | 365 | 357 | 358 | 174,000 |
1999/12/24 | 379 | 379 | 361 | 361 | 98,000 |
1999/12/22 | 370 | 376 | 360 | 372 | 148,000 |
1999/12/21 | 360 | 366 | 357 | 360 | 165,000 |
1999/12/20 | 373 | 373 | 355 | 357 | 85,000 |
1999/12/17 | 355 | 379 | 350 | 379 | 127,000 |
1999/12/16 | 380 | 380 | 355 | 355 | 234,000 |
1999/12/15 | 385 | 385 | 370 | 370 | 154,000 |
1999/12/14 | 397 | 400 | 382 | 385 | 191,000 |
1999/12/13 | 399 | 409 | 394 | 396 | 135,000 |
1999/12/10 | 400 | 400 | 380 | 390 | 197,000 |
1999/12/09 | 386 | 389 | 370 | 375 | 140,000 |
1999/12/08 | 393 | 395 | 360 | 376 | 324,000 |
1999/12/07 | 396 | 396 | 392 | 393 | 89,000 |
1999/12/06 | 392 | 412 | 392 | 400 | 102,000 |
1999/12/03 | 390 | 396 | 389 | 390 | 106,000 |
1999/12/02 | 400 | 401 | 390 | 394 | 273,000 |
1999/12/01 | 401 | 406 | 400 | 404 | 155,000 |
1999/11/30 | 401 | 406 | 399 | 404 | 153,000 |
1999/11/29 | 408 | 408 | 400 | 400 | 148,000 |
1999/11/26 | 401 | 409 | 400 | 401 | 160,000 |
1999/11/25 | 420 | 420 | 395 | 396 | 280,000 |
1999/11/24 | 420 | 435 | 415 | 415 | 221,000 |
1999/11/22 | 429 | 429 | 411 | 415 | 261,000 |
1999/11/19 | 405 | 426 | 405 | 409 | 235,000 |
1999/11/18 | 435 | 435 | 395 | 400 | 596,000 |
1999/11/17 | 413 | 429 | 400 | 429 | 253,000 |
1999/11/16 | 401 | 403 | 396 | 403 | 164,000 |
1999/11/15 | 417 | 429 | 390 | 396 | 290,000 |
1999/11/12 | 435 | 440 | 420 | 421 | 122,000 |
1999/11/11 | 432 | 445 | 425 | 425 | 207,000 |
1999/11/10 | 449 | 449 | 425 | 427 | 194,000 |
1999/11/09 | 484 | 484 | 450 | 452 | 310,000 |
1999/11/08 | 481 | 488 | 480 | 484 | 138,000 |
1999/11/05 | 489 | 489 | 475 | 475 | 79,000 |
1999/11/04 | 475 | 489 | 475 | 475 | 237,000 |
1999/11/02 | 483 | 488 | 473 | 475 | 160,000 |
1999/11/01 | 493 | 493 | 475 | 478 | 144,000 |
1999/10/29 | 476 | 490 | 465 | 490 | 110,000 |
1999/10/28 | 470 | 475 | 460 | 461 | 84,000 |
1999/10/27 | 454 | 456 | 448 | 455 | 142,000 |
1999/10/26 | 455 | 465 | 450 | 452 | 142,000 |
1999/10/25 | 480 | 485 | 453 | 455 | 149,000 |
1999/10/22 | 486 | 502 | 480 | 480 | 73,000 |
1999/10/21 | 490 | 500 | 486 | 486 | 58,000 |
1999/10/20 | 510 | 510 | 489 | 505 | 47,000 |
1999/10/19 | 500 | 505 | 479 | 480 | 123,000 |
1999/10/18 | 505 | 505 | 480 | 490 | 90,000 |
1999/10/15 | 516 | 516 | 507 | 509 | 103,000 |
1999/10/14 | 529 | 533 | 512 | 512 | 84,000 |
1999/10/13 | 530 | 531 | 522 | 528 | 117,000 |
1999/10/12 | 534 | 536 | 527 | 530 | 92,000 |
1999/10/08 | 540 | 548 | 521 | 524 | 244,000 |
1999/10/07 | 541 | 542 | 529 | 536 | 321,000 |
1999/10/06 | 541 | 560 | 541 | 551 | 136,000 |
1999/10/05 | 545 | 551 | 540 | 540 | 67,000 |
1999/10/04 | 553 | 555 | 535 | 555 | 61,000 |
1999/10/01 | 587 | 587 | 555 | 559 | 46,000 |
1999/09/30 | 536 | 568 | 536 | 567 | 124,000 |
1999/09/29 | 568 | 569 | 530 | 550 | 69,000 |
1999/09/28 | 576 | 580 | 562 | 562 | 50,000 |
1999/09/27 | 567 | 578 | 567 | 575 | 22,000 |
1999/09/24 | 588 | 588 | 560 | 561 | 90,000 |
1999/09/22 | 600 | 602 | 590 | 598 | 114,000 |
1999/09/21 | 605 | 606 | 589 | 605 | 104,000 |
1999/09/20 | 609 | 620 | 595 | 606 | 101,000 |
1999/09/17 | 600 | 619 | 590 | 619 | 59,000 |
1999/09/16 | 588 | 594 | 580 | 594 | 67,000 |
1999/09/14 | 591 | 595 | 583 | 590 | 201,000 |
1999/09/13 | 602 | 602 | 590 | 597 | 101,000 |
1999/09/10 | 619 | 630 | 606 | 610 | 148,000 |
1999/09/09 | 642 | 642 | 615 | 615 | 193,000 |
1999/09/08 | 643 | 643 | 633 | 637 | 198,000 |
1999/09/07 | 658 | 658 | 639 | 650 | 129,000 |
1999/09/06 | 620 | 638 | 620 | 638 | 84,000 |
1999/09/03 | 630 | 640 | 629 | 640 | 262,000 |
1999/09/02 | 632 | 638 | 625 | 630 | 110,000 |
1999/09/01 | 622 | 630 | 620 | 628 | 255,000 |
1999/08/31 | 630 | 631 | 620 | 620 | 66,000 |
1999/08/30 | 625 | 640 | 625 | 626 | 78,000 |
1999/08/27 | 653 | 653 | 640 | 645 | 69,000 |
1999/08/26 | 675 | 680 | 663 | 663 | 110,000 |
1999/08/25 | 675 | 679 | 670 | 675 | 151,000 |
1999/08/24 | 680 | 680 | 670 | 670 | 94,000 |
1999/08/23 | 672 | 675 | 667 | 670 | 125,000 |
1999/08/20 | 669 | 682 | 665 | 682 | 69,000 |
1999/08/19 | 690 | 690 | 667 | 679 | 48,000 |
1999/08/18 | 691 | 695 | 684 | 685 | 62,000 |
1999/08/17 | 685 | 698 | 679 | 693 | 161,000 |
1999/08/16 | 685 | 685 | 667 | 668 | 77,000 |
1999/08/13 | 673 | 673 | 655 | 665 | 71,000 |
1999/08/12 | 656 | 672 | 655 | 672 | 81,000 |
1999/08/11 | 650 | 654 | 640 | 654 | 16,000 |
1999/08/10 | 640 | 642 | 636 | 640 | 69,000 |
1999/08/09 | 643 | 644 | 636 | 640 | 29,000 |
1999/08/06 | 640 | 643 | 635 | 643 | 86,000 |
1999/08/05 | 658 | 659 | 639 | 640 | 135,000 |
1999/08/04 | 658 | 668 | 650 | 659 | 120,000 |
1999/08/03 | 678 | 683 | 657 | 675 | 103,000 |
1999/08/02 | 666 | 680 | 660 | 678 | 120,000 |
1999/07/30 | 686 | 686 | 675 | 686 | 230,000 |
1999/07/29 | 688 | 695 | 680 | 686 | 109,000 |
1999/07/28 | 688 | 692 | 680 | 687 | 63,000 |
1999/07/27 | 694 | 699 | 685 | 695 | 213,000 |
1999/07/26 | 692 | 694 | 680 | 694 | 124,000 |
1999/07/23 | 695 | 704 | 680 | 692 | 204,000 |
1999/07/22 | 741 | 741 | 705 | 706 | 162,000 |
1999/07/21 | 748 | 748 | 720 | 736 | 160,000 |
1999/07/19 | 760 | 770 | 750 | 750 | 417,000 |
1999/07/16 | 815 | 828 | 745 | 750 | 2,229,000 |
1999/07/15 | 754 | 821 | 750 | 785 | 5,396,000 |
1999/07/14 | 705 | 738 | 705 | 734 | 884,000 |
1999/07/13 | 703 | 710 | 693 | 705 | 411,000 |
1999/07/12 | 691 | 706 | 691 | 693 | 63,000 |
1999/07/09 | 689 | 719 | 689 | 708 | 218,000 |
1999/07/08 | 690 | 695 | 688 | 689 | 149,000 |
1999/07/07 | 691 | 699 | 680 | 694 | 156,000 |
1999/07/06 | 705 | 707 | 684 | 691 | 221,000 |
1999/07/05 | 710 | 713 | 692 | 700 | 133,000 |
1999/07/02 | 723 | 723 | 703 | 710 | 186,000 |
1999/07/01 | 737 | 737 | 702 | 703 | 307,000 |
1999/06/30 | 711 | 729 | 697 | 717 | 438,000 |
1999/06/29 | 696 | 704 | 696 | 697 | 119,000 |
1999/06/28 | 695 | 700 | 686 | 695 | 99,000 |
1999/06/25 | 729 | 729 | 703 | 705 | 137,000 |
1999/06/24 | 722 | 740 | 710 | 719 | 263,000 |
1999/06/23 | 755 | 758 | 718 | 721 | 800,000 |
1999/06/22 | 680 | 776 | 680 | 755 | 2,497,000 |
1999/06/21 | 652 | 682 | 652 | 676 | 310,000 |
1999/06/18 | 662 | 669 | 651 | 651 | 166,000 |
1999/06/17 | 668 | 670 | 650 | 650 | 208,000 |
1999/06/16 | 659 | 670 | 644 | 665 | 339,000 |
1999/06/15 | 668 | 670 | 650 | 650 | 129,000 |
1999/06/14 | 665 | 679 | 655 | 665 | 94,000 |
1999/06/11 | 689 | 690 | 661 | 663 | 186,000 |
1999/06/10 | 682 | 691 | 679 | 681 | 133,000 |
1999/06/09 | 685 | 699 | 680 | 697 | 212,000 |
1999/06/08 | 699 | 705 | 682 | 695 | 546,000 |
1999/06/07 | 680 | 704 | 675 | 699 | 683,000 |
1999/06/04 | 639 | 700 | 639 | 680 | 1,015,000 |
1999/06/03 | 640 | 640 | 625 | 640 | 125,000 |
1999/06/02 | 647 | 647 | 632 | 634 | 39,000 |
1999/06/01 | 620 | 645 | 620 | 640 | 76,000 |
1999/05/31 | 635 | 640 | 611 | 640 | 81,000 |
1999/05/28 | 630 | 654 | 620 | 645 | 327,000 |
1999/05/27 | 663 | 663 | 640 | 650 | 81,000 |
1999/05/26 | 648 | 665 | 641 | 662 | 777,000 |
1999/05/25 | 634 | 650 | 625 | 646 | 648,000 |
1999/05/24 | 619 | 645 | 600 | 640 | 583,000 |
1999/05/21 | 620 | 657 | 609 | 621 | 985,000 |
1999/05/20 | 599 | 624 | 589 | 622 | 367,000 |
1999/05/19 | 604 | 610 | 588 | 600 | 784,000 |
1999/05/18 | 560 | 594 | 560 | 594 | 109,000 |
1999/05/17 | 581 | 581 | 567 | 567 | 84,000 |
1999/05/14 | 557 | 598 | 555 | 585 | 158,000 |
1999/05/13 | 550 | 565 | 545 | 561 | 51,000 |
1999/05/12 | 550 | 551 | 545 | 545 | 17,000 |
1999/05/11 | 542 | 542 | 540 | 541 | 31,000 |
1999/05/10 | 545 | 550 | 542 | 550 | 28,000 |
1999/05/07 | 542 | 550 | 542 | 545 | 31,000 |
1999/05/06 | 554 | 580 | 540 | 580 | 122,000 |
1999/04/30 | 555 | 555 | 540 | 550 | 44,000 |
1999/04/28 | 546 | 555 | 545 | 545 | 90,000 |
1999/04/27 | 545 | 550 | 540 | 543 | 43,000 |
1999/04/26 | 558 | 558 | 540 | 558 | 109,000 |
1999/04/23 | 542 | 565 | 542 | 558 | 111,000 |
1999/04/22 | 538 | 540 | 536 | 540 | 110,000 |
1999/04/21 | 536 | 537 | 535 | 535 | 12,000 |
1999/04/20 | 555 | 555 | 535 | 544 | 119,000 |
1999/04/19 | 540 | 540 | 536 | 536 | 135,000 |
1999/04/16 | 565 | 565 | 545 | 550 | 89,000 |
1999/04/15 | 541 | 541 | 530 | 535 | 212,000 |
1999/04/14 | 560 | 560 | 535 | 541 | 159,000 |
1999/04/13 | 560 | 570 | 558 | 563 | 174,000 |
1999/04/12 | 565 | 569 | 558 | 560 | 82,000 |
1999/04/09 | 581 | 610 | 581 | 588 | 224,000 |
1999/04/08 | 595 | 600 | 588 | 591 | 68,000 |
1999/04/07 | 592 | 612 | 592 | 605 | 118,000 |
1999/04/06 | 610 | 615 | 590 | 612 | 176,000 |
1999/04/05 | 583 | 620 | 583 | 615 | 493,000 |
1999/04/02 | 588 | 591 | 581 | 589 | 259,000 |
1999/04/01 | 571 | 590 | 570 | 588 | 152,000 |
1999/03/31 | 590 | 598 | 580 | 581 | 190,000 |
1999/03/30 | 550 | 590 | 550 | 590 | 330,000 |
1999/03/29 | 554 | 570 | 530 | 570 | 177,000 |
1999/03/26 | 555 | 555 | 534 | 550 | 80,000 |
1999/03/25 | 551 | 560 | 550 | 552 | 71,000 |
1999/03/24 | 532 | 552 | 530 | 541 | 177,000 |
1999/03/23 | 561 | 565 | 530 | 530 | 46,000 |
1999/03/19 | 550 | 580 | 550 | 578 | 212,000 |
1999/03/18 | 585 | 585 | 551 | 580 | 230,000 |
1999/03/17 | 522 | 600 | 522 | 588 | 546,000 |
1999/03/16 | 517 | 522 | 510 | 520 | 134,000 |
1999/03/15 | 503 | 515 | 503 | 507 | 105,000 |
1999/03/12 | 500 | 515 | 498 | 506 | 182,000 |
1999/03/11 | 501 | 505 | 498 | 503 | 127,000 |
1999/03/10 | 488 | 505 | 485 | 501 | 256,000 |
1999/03/09 | 484 | 489 | 475 | 480 | 589,000 |
1999/03/08 | 502 | 502 | 485 | 489 | 92,000 |
1999/03/05 | 480 | 505 | 480 | 504 | 254,000 |
1999/03/04 | 463 | 478 | 463 | 476 | 122,000 |
1999/03/03 | 445 | 461 | 445 | 460 | 63,000 |
1999/03/02 | 441 | 455 | 441 | 450 | 123,000 |
1999/03/01 | 440 | 447 | 440 | 440 | 23,000 |
1999/02/26 | 454 | 454 | 448 | 450 | 21,000 |
1999/02/25 | 450 | 455 | 444 | 454 | 257,000 |
1999/02/24 | 443 | 444 | 432 | 435 | 56,000 |
1999/02/23 | 433 | 433 | 423 | 431 | 372,000 |
1999/02/22 | 437 | 437 | 424 | 425 | 101,000 |
1999/02/19 | 435 | 435 | 427 | 430 | 55,000 |
1999/02/18 | 435 | 440 | 430 | 435 | 70,000 |
1999/02/17 | 440 | 440 | 435 | 435 | 53,000 |
1999/02/16 | 430 | 438 | 429 | 435 | 175,000 |
1999/02/15 | 439 | 444 | 425 | 425 | 36,000 |
1999/02/12 | 435 | 440 | 435 | 439 | 78,000 |
1999/02/10 | 441 | 441 | 435 | 435 | 55,000 |
1999/02/09 | 452 | 453 | 441 | 441 | 38,000 |
1999/02/08 | 460 | 465 | 456 | 457 | 67,000 |
1999/02/05 | 458 | 460 | 455 | 460 | 140,000 |
1999/02/04 | 465 | 467 | 453 | 453 | 52,000 |
1999/02/03 | 459 | 460 | 453 | 460 | 46,000 |
1999/02/02 | 464 | 473 | 463 | 463 | 50,000 |
1999/02/01 | 485 | 485 | 475 | 480 | 29,000 |
1999/01/29 | 480 | 485 | 479 | 485 | 97,000 |
1999/01/28 | 479 | 483 | 470 | 475 | 56,000 |
1999/01/27 | 483 | 483 | 469 | 469 | 37,000 |
1999/01/26 | 471 | 485 | 471 | 483 | 114,000 |
1999/01/25 | 480 | 480 | 468 | 473 | 22,000 |
1999/01/22 | 482 | 485 | 474 | 474 | 47,000 |
1999/01/21 | 479 | 485 | 475 | 480 | 64,000 |
1999/01/20 | 469 | 471 | 458 | 470 | 112,000 |
1999/01/19 | 451 | 469 | 451 | 469 | 31,000 |
1999/01/18 | 456 | 456 | 450 | 450 | 114,000 |
1999/01/14 | 437 | 443 | 435 | 436 | 49,000 |
1999/01/13 | 444 | 446 | 440 | 442 | 22,000 |
1999/01/12 | 440 | 447 | 440 | 444 | 16,000 |
1999/01/11 | 448 | 454 | 440 | 440 | 22,000 |
1999/01/08 | 446 | 446 | 436 | 438 | 32,000 |
1999/01/07 | 450 | 460 | 446 | 446 | 63,000 |
1999/01/06 | 450 | 450 | 445 | 445 | 25,000 |
1999/01/05 | 455 | 455 | 445 | 450 | 23,000 |
1999/01/04 | 469 | 469 | 450 | 450 | 15,000 |