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
2002/12/30 229 229 223 226 19,000
2002/12/27 231 231 225 229 67,000
2002/12/26 213 228 213 226 30,000
2002/12/25 216 220 212 213 92,000
2002/12/24 207 222 207 218 113,000
2002/12/20 217 217 210 213 96,000
2002/12/19 203 217 203 217 89,000
2002/12/18 223 223 211 213 46,000
2002/12/17 226 227 222 222 86,000
2002/12/16 228 229 215 225 169,000
2002/12/13 225 227 224 227 190,000
2002/12/12 228 233 224 224 63,000
2002/12/11 238 238 234 235 46,000
2002/12/10 249 249 239 243 149,000
2002/12/09 234 247 234 247 131,000
2002/12/06 231 239 228 239 102,000
2002/12/05 233 234 229 233 73,000
2002/12/04 234 235 227 233 111,000
2002/12/03 226 236 226 236 152,000
2002/12/02 228 230 223 225 87,000
2002/11/29 220 229 218 223 160,000
2002/11/28 213 225 211 219 105,000
2002/11/27 214 214 207 210 71,000
2002/11/26 214 225 212 215 62,000
2002/11/25 213 219 208 213 80,000
2002/11/22 207 215 205 214 177,000
2002/11/21 200 205 200 205 96,000
2002/11/20 202 205 200 205 80,000
2002/11/19 201 205 196 197 115,000
2002/11/18 213 213 203 205 122,000
2002/11/15 208 211 205 210 117,000
2002/11/14 209 211 204 205 105,000
2002/11/13 216 217 208 209 54,000
2002/11/12 222 222 214 216 92,000
2002/11/11 223 223 217 217 47,000
2002/11/08 222 225 218 218 145,000
2002/11/07 237 237 230 231 55,000
2002/11/06 229 233 229 233 53,000
2002/11/05 229 229 222 227 72,000
2002/11/01 223 223 215 219 51,000
2002/10/31 220 229 219 219 52,000
2002/10/30 216 220 216 219 95,000
2002/10/29 220 225 216 216 19,000
2002/10/28 224 225 219 220 42,000
2002/10/25 225 225 221 223 51,000
2002/10/24 225 225 220 220 41,000
2002/10/23 220 225 215 225 49,000
2002/10/22 237 237 228 228 38,000
2002/10/21 240 240 235 237 45,000
2002/10/18 233 235 230 230 125,000
2002/10/17 239 239 230 232 49,000
2002/10/16 244 244 232 234 117,000
2002/10/15 232 235 228 229 100,000
2002/10/11 218 223 215 222 102,000
2002/10/10 213 216 210 215 65,000
2002/10/09 220 224 216 217 91,000
2002/10/08 220 224 217 217 62,000
2002/10/07 233 234 215 221 185,000
2002/10/04 242 250 235 236 245,000
2002/10/03 276 276 269 272 41,000
2002/10/02 285 285 272 272 37,000
2002/10/01 281 282 273 275 48,000
2002/09/30 291 292 284 286 27,000
2002/09/27 292 306 292 295 116,000
2002/09/26 290 296 289 292 56,000
2002/09/25 285 290 284 287 44,000
2002/09/24 306 306 299 301 46,000
2002/09/20 298 308 298 301 36,000
2002/09/19 300 314 300 303 71,000
2002/09/18 292 299 289 299 46,000
2002/09/17 294 306 290 302 86,000
2002/09/13 285 295 281 295 140,000
2002/09/12 291 299 291 295 47,000
2002/09/11 295 299 294 296 46,000
2002/09/10 299 300 293 294 44,000
2002/09/09 302 303 294 295 39,000
2002/09/06 286 292 278 292 87,000
2002/09/05 310 310 304 306 40,000
2002/09/04 309 314 305 310 66,000
2002/09/03 323 324 309 309 80,000
2002/09/02 331 331 326 330 27,000
2002/08/30 332 341 325 341 72,000
2002/08/29 340 340 331 331 44,000
2002/08/28 345 345 339 345 33,000
2002/08/27 359 359 341 350 38,000
2002/08/26 348 355 344 355 49,000
2002/08/23 350 355 345 345 64,000
2002/08/22 340 346 335 346 91,000
2002/08/21 339 340 338 340 24,000
2002/08/20 346 347 333 344 55,000
2002/08/19 343 347 335 346 66,000
2002/08/16 345 345 335 344 58,000
2002/08/15 338 344 335 341 56,000
2002/08/14 334 338 328 338 26,000
2002/08/13 333 335 330 335 48,000
2002/08/12 340 345 335 340 58,000
2002/08/09 340 345 336 345 41,000
2002/08/08 333 340 330 330 152,000
2002/08/07 320 334 320 333 210,000
2002/08/06 326 326 316 316 100,000
2002/08/05 329 332 329 331 39,000
2002/08/02 341 344 339 339 28,000
2002/08/01 348 353 345 345 81,000
2002/07/31 353 354 350 353 48,000
2002/07/30 349 355 349 353 59,000
2002/07/29 350 354 344 344 35,000
2002/07/26 355 361 344 351 40,000
2002/07/25 367 367 356 360 80,000
2002/07/24 356 359 352 353 37,000
2002/07/23 355 363 355 361 57,000
2002/07/22 358 366 358 364 93,000
2002/07/19 369 375 360 365 84,000
2002/07/18 355 375 352 375 180,000
2002/07/17 348 351 345 351 48,000
2002/07/16 361 361 349 353 128,000
2002/07/15 356 364 355 361 162,000
2002/07/12 355 360 355 355 30,000
2002/07/11 360 360 353 355 55,000
2002/07/10 360 365 359 362 70,000
2002/07/09 356 369 355 369 86,000
2002/07/08 366 369 345 358 174,000
2002/07/05 359 363 358 363 50,000
2002/07/04 356 361 352 358 87,000
2002/07/03 356 372 354 371 145,000
2002/07/02 357 357 349 356 25,000
2002/07/01 352 355 351 352 33,000
2002/06/28 350 364 349 352 76,000
2002/06/27 346 351 341 350 80,000
2002/06/26 344 348 341 343 93,000
2002/06/25 351 351 345 349 38,000
2002/06/24 341 352 340 346 81,000
2002/06/21 340 343 340 341 71,000
2002/06/20 328 345 318 345 157,000
2002/06/19 355 363 331 338 281,000
2002/06/18 366 378 366 369 368,000
2002/06/17 367 373 363 369 421,000
2002/06/14 349 374 345 365 853,000
2002/06/13 345 350 345 350 118,000
2002/06/12 346 346 340 346 43,000
2002/06/11 336 348 336 347 108,000
2002/06/10 347 350 343 346 108,000
2002/06/07 319 340 315 337 147,000
2002/06/06 338 339 324 324 66,000
2002/06/05 338 342 338 338 30,000
2002/06/04 336 338 336 337 31,000
2002/06/03 349 349 341 342 52,000
2002/05/31 337 342 337 341 71,000
2002/05/30 346 346 342 342 41,000
2002/05/29 345 350 344 349 24,000
2002/05/28 350 353 345 350 82,000
2002/05/27 355 358 353 354 56,000
2002/05/24 358 358 353 358 25,000
2002/05/23 359 359 355 356 41,000
2002/05/22 353 362 347 352 105,000
2002/05/21 353 357 353 357 27,000
2002/05/20 356 362 351 358 287,000
2002/05/17 361 376 361 371 467,000
2002/05/16 352 359 351 359 76,000
2002/05/15 340 350 340 348 67,000
2002/05/14 344 344 336 342 25,000
2002/05/13 344 344 338 340 42,000
2002/05/10 347 347 346 346 33,000
2002/05/09 358 358 347 348 47,000
2002/05/08 351 356 351 353 47,000
2002/05/07 350 361 346 351 227,000
2002/05/02 360 361 353 356 111,000
2002/05/01 352 356 350 350 58,000
2002/04/30 351 351 349 349 51,000
2002/04/26 366 366 350 351 106,000
2002/04/25 360 373 357 371 261,000
2002/04/24 350 357 350 355 78,000
2002/04/23 353 353 347 351 86,000
2002/04/22 347 352 346 352 103,000
2002/04/19 349 354 342 352 62,000
2002/04/18 355 358 350 354 96,000
2002/04/17 355 362 351 359 322,000
2002/04/16 335 345 332 345 92,000
2002/04/15 336 339 330 335 86,000
2002/04/12 334 340 330 333 134,000
2002/04/11 345 345 334 336 167,000
2002/04/10 335 348 333 333 173,000
2002/04/09 359 359 337 340 275,000
2002/04/08 360 364 356 360 319,000
2002/04/05 373 375 362 367 916,000
2002/04/04 303 314 303 308 82,000
2002/04/03 300 313 296 313 46,000
2002/04/02 297 305 296 302 65,000
2002/04/01 308 308 301 302 32,000
2002/03/29 314 314 303 314 20,000
2002/03/28 312 315 306 314 18,000
2002/03/27 319 324 310 311 39,000
2002/03/26 308 317 305 305 35,000
2002/03/25 326 326 316 321 48,000
2002/03/22 339 340 327 327 86,000
2002/03/20 319 340 315 340 278,000
2002/03/19 305 311 299 304 167,000
2002/03/18 301 303 299 299 116,000
2002/03/15 301 301 293 301 116,000
2002/03/14 300 301 290 301 138,000
2002/03/13 310 320 310 315 167,000
2002/03/12 315 317 309 312 143,000
2002/03/11 301 310 300 310 143,000
2002/03/08 280 306 280 301 467,000
2002/03/07 271 279 271 277 98,000
2002/03/06 266 272 265 271 85,000
2002/03/05 285 286 274 274 126,000
2002/03/04 262 279 262 279 118,000
2002/03/01 259 260 252 260 139,000
2002/02/28 254 255 248 254 102,000
2002/02/27 240 249 240 249 86,000
2002/02/26 238 244 236 239 95,000
2002/02/25 238 240 233 238 63,000
2002/02/22 233 236 232 233 35,000
2002/02/21 225 233 224 233 50,000
2002/02/20 222 225 222 225 36,000
2002/02/19 231 233 226 230 38,000
2002/02/18 241 241 231 231 93,000
2002/02/15 236 241 235 240 71,000
2002/02/14 236 243 236 240 77,000
2002/02/13 234 242 231 237 53,000
2002/02/12 223 233 223 231 41,000
2002/02/08 230 230 223 225 80,000
2002/02/07 215 219 215 219 13,000
2002/02/06 213 216 213 214 35,000
2002/02/05 216 220 213 220 22,000
2002/02/04 217 220 215 216 40,000
2002/02/01 230 234 215 222 73,000
2002/01/31 234 235 233 234 18,000
2002/01/30 233 234 233 234 15,000
2002/01/29 233 233 233 233 7,000
2002/01/28 233 238 232 236 21,000
2002/01/25 238 238 233 233 60,000
2002/01/24 238 240 230 235 46,000
2002/01/23 235 244 234 238 47,000
2002/01/22 246 246 233 235 36,000
2002/01/21 232 245 228 245 115,000
2002/01/18 233 233 228 232 45,000
2002/01/17 236 236 231 233 29,000
2002/01/16 244 244 237 237 114,000
2002/01/15 241 241 239 239 80,000
2002/01/11 240 240 235 238 55,000
2002/01/10 245 250 240 240 26,000
2002/01/09 248 251 245 250 42,000
2002/01/08 251 253 244 250 62,000
2002/01/07 250 251 243 250 43,000
2002/01/04 242 242 238 240 33,000

このページの先頭へ