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
2004/12/30 426 432 426 429 196,000
2004/12/29 430 430 423 426 123,000
2004/12/28 428 428 426 427 97,000
2004/12/27 430 434 428 429 241,000
2004/12/24 424 428 420 423 252,000
2004/12/22 430 430 418 420 515,000
2004/12/21 408 430 406 425 1,797,000
2004/12/20 407 415 407 407 189,000
2004/12/17 401 410 400 404 68,000
2004/12/16 404 405 392 399 243,000
2004/12/15 404 408 403 403 286,000
2004/12/14 409 409 402 403 139,000
2004/12/13 406 406 400 404 132,000
2004/12/10 410 410 405 405 180,000
2004/12/09 407 408 405 406 63,000
2004/12/08 405 409 404 408 38,000
2004/12/07 412 412 405 405 126,000
2004/12/06 409 413 409 411 62,000
2004/12/03 408 413 397 404 199,000
2004/12/02 408 410 405 407 33,000
2004/12/01 407 407 403 404 54,000
2004/11/30 414 414 404 407 110,000
2004/11/29 405 410 403 409 65,000
2004/11/26 406 410 401 405 104,000
2004/11/25 417 417 405 409 105,000
2004/11/24 420 420 416 417 52,000
2004/11/22 425 425 415 419 59,000
2004/11/19 424 426 420 425 48,000
2004/11/18 437 437 422 422 106,000
2004/11/17 425 434 425 432 31,000
2004/11/16 436 438 428 430 111,000
2004/11/15 439 440 428 431 197,000
2004/11/12 435 438 429 436 76,000
2004/11/11 435 443 433 435 32,000
2004/11/10 436 439 431 432 89,000
2004/11/09 431 436 428 429 21,000
2004/11/08 456 456 428 428 89,000
2004/11/05 432 443 432 436 58,000
2004/11/04 436 438 431 432 43,000
2004/11/02 424 432 419 431 71,000
2004/11/01 428 429 417 419 59,000
2004/10/29 430 434 427 428 97,000
2004/10/28 435 439 420 428 209,000
2004/10/27 439 446 437 440 53,000
2004/10/26 442 450 432 439 74,000
2004/10/25 441 445 439 440 74,000
2004/10/22 450 453 446 451 153,000
2004/10/21 449 452 445 447 139,000
2004/10/20 450 450 446 447 87,000
2004/10/19 444 452 443 449 82,000
2004/10/18 461 461 441 442 100,000
2004/10/15 450 455 449 455 60,000
2004/10/14 463 463 455 456 46,000
2004/10/13 470 470 466 468 34,000
2004/10/12 470 478 468 469 58,000
2004/10/08 474 474 465 466 70,000
2004/10/07 477 480 474 476 112,000
2004/10/06 473 478 469 475 180,000
2004/10/05 473 480 471 475 84,000
2004/10/04 490 494 469 470 232,000
2004/10/01 457 472 457 467 79,000
2004/09/30 463 466 458 460 44,000
2004/09/29 464 464 442 459 221,000
2004/09/28 473 473 458 463 60,000
2004/09/27 467 470 458 467 131,000
2004/09/24 491 491 470 476 102,000
2004/09/22 487 494 481 494 133,000
2004/09/21 477 483 476 482 77,000
2004/09/17 489 489 479 481 38,000
2004/09/16 492 496 486 486 67,000
2004/09/15 497 501 495 497 57,000
2004/09/14 507 507 498 502 149,000
2004/09/13 501 505 499 504 59,000
2004/09/10 498 500 490 500 173,000
2004/09/09 507 510 498 498 61,000
2004/09/08 515 515 505 507 82,000
2004/09/07 517 519 513 514 71,000
2004/09/06 514 519 507 517 79,000
2004/09/03 525 525 499 499 153,000
2004/09/02 516 525 516 520 112,000
2004/09/01 500 516 500 512 144,000
2004/08/31 500 500 493 496 34,000
2004/08/30 503 505 497 500 62,000
2004/08/27 498 501 493 498 34,000
2004/08/26 503 504 497 497 59,000
2004/08/25 498 498 494 495 42,000
2004/08/24 491 497 491 493 82,000
2004/08/23 493 496 489 490 120,000
2004/08/20 480 491 480 489 93,000
2004/08/19 480 490 480 485 143,000
2004/08/18 477 478 470 473 87,000
2004/08/17 464 480 464 467 64,000
2004/08/16 467 470 455 463 83,000
2004/08/13 479 479 468 468 88,000
2004/08/12 491 491 477 477 138,000
2004/08/11 490 495 488 488 181,000
2004/08/10 493 496 486 487 124,000
2004/08/09 496 497 490 492 74,000
2004/08/06 514 514 499 508 180,000
2004/08/05 515 521 514 520 128,000
2004/08/04 530 530 509 514 162,000
2004/08/03 534 535 522 530 108,000
2004/08/02 535 541 535 538 72,000
2004/07/30 539 549 538 545 96,000
2004/07/29 542 542 538 538 148,000
2004/07/28 545 548 544 546 214,000
2004/07/27 550 553 541 542 103,000
2004/07/26 550 552 545 550 92,000
2004/07/23 569 569 553 558 111,000
2004/07/22 557 567 555 560 122,000
2004/07/21 552 561 551 561 88,000
2004/07/20 548 552 545 548 85,000
2004/07/16 552 555 546 555 159,000
2004/07/15 552 552 526 548 131,000
2004/07/14 562 566 551 551 97,000
2004/07/13 564 567 560 561 142,000
2004/07/12 553 563 550 556 139,000
2004/07/09 550 560 550 557 148,000
2004/07/08 550 563 550 551 58,000
2004/07/07 550 552 545 548 164,000
2004/07/06 551 565 551 554 94,000
2004/07/05 562 569 555 555 148,000
2004/07/02 569 569 553 561 155,000
2004/07/01 573 573 560 568 109,000
2004/06/30 564 573 563 573 94,000
2004/06/29 567 567 559 564 103,000
2004/06/28 565 568 559 562 193,000
2004/06/25 572 572 560 564 103,000
2004/06/24 561 571 561 571 129,000
2004/06/23 571 571 559 560 110,000
2004/06/22 572 572 565 571 268,000
2004/06/21 555 565 553 562 373,000
2004/06/18 570 570 549 553 357,000
2004/06/17 588 588 574 577 87,000
2004/06/16 590 598 585 587 107,000
2004/06/15 585 595 578 582 70,000
2004/06/14 600 606 594 595 189,000
2004/06/11 602 610 602 609 188,000
2004/06/10 603 610 598 609 96,000
2004/06/09 597 605 597 603 80,000
2004/06/08 605 607 595 605 49,000
2004/06/07 600 609 595 605 201,000
2004/06/04 598 604 598 600 110,000
2004/06/03 596 602 589 596 82,000
2004/06/02 601 602 598 600 97,000
2004/06/01 590 609 590 602 100,000
2004/05/31 607 607 590 600 176,000
2004/05/28 592 610 590 610 347,000
2004/05/27 593 597 581 589 173,000
2004/05/26 594 594 592 593 54,000
2004/05/25 590 593 575 591 135,000
2004/05/24 593 595 590 594 78,000
2004/05/21 598 602 589 594 220,000
2004/05/20 565 599 550 591 240,000
2004/05/19 550 590 550 561 255,000
2004/05/18 504 521 500 518 304,000
2004/05/17 540 555 513 534 229,000
2004/05/14 568 568 552 559 139,000
2004/05/13 584 587 563 581 128,000
2004/05/12 571 589 561 587 81,000
2004/05/11 564 589 538 581 194,000
2004/05/10 600 600 550 580 327,000
2004/05/07 601 601 599 601 132,000
2004/05/06 603 603 596 603 216,000
2004/04/30 599 602 592 602 166,000
2004/04/28 609 610 601 604 149,000
2004/04/27 603 606 600 606 136,000
2004/04/26 605 608 599 605 129,000
2004/04/23 600 600 588 597 132,000
2004/04/22 582 610 576 603 613,000
2004/04/21 570 580 570 580 142,000
2004/04/20 556 580 556 578 282,000
2004/04/19 559 572 554 566 192,000
2004/04/16 573 579 568 569 265,000
2004/04/15 583 583 565 568 147,000
2004/04/14 570 583 570 583 250,000
2004/04/13 564 578 562 565 189,000
2004/04/12 551 567 551 564 100,000
2004/04/09 560 567 547 547 217,000
2004/04/08 553 566 552 560 191,000
2004/04/07 559 561 550 559 155,000
2004/04/06 540 564 540 561 275,000
2004/04/05 546 548 539 542 119,000
2004/04/02 536 545 536 543 136,000
2004/04/01 543 549 540 543 106,000
2004/03/31 547 550 542 550 168,000
2004/03/30 545 549 540 544 155,000
2004/03/29 528 543 528 542 262,000
2004/03/26 520 544 517 537 228,000
2004/03/25 518 520 516 519 64,000
2004/03/24 517 518 510 517 65,000
2004/03/23 515 519 505 518 139,000
2004/03/22 495 518 495 507 224,000
2004/03/19 502 506 502 504 180,000
2004/03/18 510 512 502 503 69,000
2004/03/17 509 511 501 508 117,000
2004/03/16 513 513 506 509 50,000
2004/03/15 515 515 510 512 50,000
2004/03/12 496 506 496 505 151,000
2004/03/11 506 518 498 512 214,000
2004/03/10 512 514 506 509 75,000
2004/03/09 514 520 514 514 286,000
2004/03/08 512 524 512 518 200,000
2004/03/05 512 513 507 512 124,000
2004/03/04 505 513 505 512 144,000
2004/03/03 520 520 515 518 225,000
2004/03/02 510 520 506 520 146,000
2004/03/01 514 515 510 514 96,000
2004/02/27 507 514 505 514 145,000
2004/02/26 515 515 508 515 96,000
2004/02/25 522 522 511 515 349,000
2004/02/24 519 523 510 520 316,000
2004/02/23 510 521 505 518 207,000
2004/02/20 506 514 505 513 201,000
2004/02/19 500 508 499 507 253,000
2004/02/18 503 508 495 504 206,000
2004/02/17 511 519 511 518 307,000
2004/02/16 515 525 510 524 222,000
2004/02/13 515 520 515 517 143,000
2004/02/12 520 526 510 520 584,000
2004/02/10 510 525 510 520 228,000
2004/02/09 522 527 519 527 286,000
2004/02/06 505 523 505 522 249,000
2004/02/05 500 507 497 507 408,000
2004/02/04 500 503 494 502 306,000
2004/02/03 523 523 490 504 543,000
2004/02/02 513 525 510 521 584,000
2004/01/30 500 518 500 515 462,000
2004/01/29 495 501 492 495 472,000
2004/01/28 490 502 489 500 708,000
2004/01/27 487 497 487 490 364,000
2004/01/26 486 490 483 487 274,000
2004/01/23 480 487 480 486 192,000
2004/01/22 489 495 483 483 276,000
2004/01/21 480 489 480 488 379,000
2004/01/20 470 484 458 479 191,000
2004/01/19 470 473 467 469 73,000
2004/01/16 465 475 465 474 181,000
2004/01/15 463 468 462 464 112,000
2004/01/14 468 469 463 463 54,000
2004/01/13 468 468 463 466 57,000
2004/01/09 468 472 464 466 199,000
2004/01/08 469 469 460 464 114,000
2004/01/07 465 470 457 469 86,000
2004/01/06 473 476 458 465 89,000
2004/01/05 467 470 462 467 46,000

このページの先頭へ