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
2007/12/28 521 530 521 527 136,000
2007/12/27 536 536 525 527 248,000
2007/12/26 518 533 518 533 207,000
2007/12/25 527 532 516 522 157,000
2007/12/21 507 524 501 522 581,000
2007/12/20 532 535 505 507 439,000
2007/12/19 545 545 531 531 161,000
2007/12/18 543 556 540 545 226,000
2007/12/17 556 562 552 552 448,000
2007/12/14 567 569 552 552 501,000
2007/12/13 586 586 567 567 439,000
2007/12/12 575 589 575 587 413,000
2007/12/11 589 599 589 594 200,000
2007/12/10 618 619 589 592 437,000
2007/12/07 610 618 608 613 169,000
2007/12/06 600 608 598 606 227,000
2007/12/05 591 599 578 597 436,000
2007/12/04 620 620 598 600 264,000
2007/12/03 620 628 613 616 281,000
2007/11/30 622 628 613 618 329,000
2007/11/29 596 616 596 612 468,000
2007/11/28 585 595 580 587 150,000
2007/11/27 569 582 563 580 271,000
2007/11/26 566 585 564 580 211,000
2007/11/22 567 577 566 572 313,000
2007/11/21 595 597 585 587 301,000
2007/11/20 581 595 564 594 326,000
2007/11/19 596 602 589 591 219,000
2007/11/16 607 607 595 601 251,000
2007/11/15 617 617 604 608 241,000
2007/11/14 615 626 600 617 385,000
2007/11/13 588 608 574 605 385,000
2007/11/12 612 612 574 598 482,000
2007/11/09 621 632 618 622 437,000
2007/11/08 600 615 591 613 404,000
2007/11/07 629 634 615 615 440,000
2007/11/06 605 638 605 630 532,000
2007/11/05 597 638 597 632 1,199,000
2007/11/02 560 592 558 590 671,000
2007/11/01 571 574 557 572 692,000
2007/10/31 554 564 551 564 192,000
2007/10/30 550 554 548 550 199,000
2007/10/29 557 568 547 549 244,000
2007/10/26 540 560 537 554 292,000
2007/10/25 557 561 545 546 230,000
2007/10/24 560 562 543 549 206,000
2007/10/23 550 559 547 555 185,000
2007/10/22 528 554 526 550 293,000
2007/10/19 568 571 566 568 154,000
2007/10/18 559 578 559 578 116,000
2007/10/17 561 568 557 565 274,000
2007/10/16 577 577 562 571 326,000
2007/10/15 580 585 572 581 352,000
2007/10/12 596 597 584 585 302,000
2007/10/11 586 597 584 595 216,000
2007/10/10 589 594 586 591 135,000
2007/10/09 584 589 581 586 185,000
2007/10/05 581 582 575 575 172,000
2007/10/04 582 584 576 582 217,000
2007/10/03 571 592 565 592 453,000
2007/10/02 570 572 565 571 198,000
2007/10/01 555 566 552 555 324,000
2007/09/28 556 556 541 553 392,000
2007/09/27 547 556 543 555 282,000
2007/09/26 539 543 531 543 304,000
2007/09/25 532 537 520 530 361,000
2007/09/21 541 542 530 535 285,000
2007/09/20 551 551 535 540 470,000
2007/09/19 534 545 533 543 281,000
2007/09/18 532 532 520 524 356,000
2007/09/14 518 533 518 530 537,000
2007/09/13 512 524 509 515 161,000
2007/09/12 525 526 508 512 335,000
2007/09/11 517 524 509 518 341,000
2007/09/10 521 526 511 520 289,000
2007/09/07 530 538 527 535 365,000
2007/09/06 511 539 511 530 560,000
2007/09/05 550 556 521 526 677,000
2007/09/04 559 565 549 550 228,000
2007/09/03 576 576 557 560 220,000
2007/08/31 539 561 532 559 532,000
2007/08/30 533 544 527 533 294,000
2007/08/29 530 530 516 525 677,000
2007/08/28 547 547 536 540 265,000
2007/08/27 551 556 545 546 616,000
2007/08/24 561 563 538 542 1,460,000
2007/08/23 547 560 547 551 492,000
2007/08/22 521 548 521 540 624,000
2007/08/21 516 532 515 525 503,000
2007/08/20 520 520 500 509 713,000
2007/08/17 528 531 478 485 848,000
2007/08/16 559 560 527 537 763,000
2007/08/15 564 571 557 560 391,000
2007/08/14 579 583 557 575 456,000
2007/08/13 546 584 536 569 1,493,000
2007/08/10 538 542 514 536 1,863,000
2007/08/09 581 589 537 568 1,766,000
2007/08/08 611 614 595 599 858,000
2007/08/07 627 636 610 612 430,000
2007/08/06 602 625 602 617 342,000
2007/08/03 621 638 617 621 606,000
2007/08/02 627 629 602 613 572,000
2007/08/01 630 637 615 618 840,000
2007/07/31 656 659 633 635 927,000
2007/07/30 620 663 600 644 1,288,000
2007/07/27 611 632 610 624 694,000
2007/07/26 652 663 635 641 559,000
2007/07/25 648 653 635 652 402,000
2007/07/24 661 663 652 658 428,000
2007/07/23 660 661 654 657 593,000
2007/07/20 676 676 666 670 489,000
2007/07/19 671 679 667 676 789,000
2007/07/18 690 691 673 676 1,134,000
2007/07/17 702 710 690 692 1,871,000
2007/07/13 700 713 677 682 1,577,000
2007/07/12 684 700 680 687 1,678,000
2007/07/11 659 690 659 677 1,474,000
2007/07/10 665 672 660 668 921,000
2007/07/09 664 668 648 667 619,000
2007/07/06 669 669 656 663 710,000
2007/07/05 685 685 667 669 1,033,000
2007/07/04 668 685 665 685 1,781,000
2007/07/03 652 669 648 662 1,185,000
2007/07/02 659 661 639 644 1,234,000
2007/06/29 645 656 642 654 638,000
2007/06/28 644 645 626 641 1,370,000
2007/06/27 628 663 625 634 1,748,000
2007/06/26 628 628 611 618 962,000
2007/06/25 651 664 623 624 1,975,000
2007/06/22 610 648 608 640 1,956,000
2007/06/21 603 607 598 605 314,000
2007/06/20 599 607 596 601 338,000
2007/06/19 591 607 591 602 497,000
2007/06/18 613 628 586 590 1,370,000
2007/06/15 590 602 590 602 1,002,000
2007/06/14 578 587 574 587 422,000
2007/06/13 572 575 560 574 724,000
2007/06/12 569 577 569 572 361,000
2007/06/11 569 585 568 575 620,000
2007/06/08 561 570 559 566 665,000
2007/06/07 555 580 552 578 554,000
2007/06/06 569 578 564 565 697,000
2007/06/05 572 580 568 578 697,000
2007/06/04 569 571 561 565 475,000
2007/06/01 561 570 549 568 1,086,000
2007/05/31 549 556 544 556 716,000
2007/05/30 521 530 520 529 484,000
2007/05/29 516 525 516 522 220,000
2007/05/28 511 524 511 515 440,000
2007/05/25 519 519 506 513 634,000
2007/05/24 528 530 522 522 393,000
2007/05/23 530 537 527 527 476,000
2007/05/22 536 540 520 525 1,057,000
2007/05/21 535 539 526 535 552,000
2007/05/18 540 544 530 531 432,000
2007/05/17 536 544 536 539 320,000
2007/05/16 546 546 532 534 478,000
2007/05/15 545 552 539 548 574,000
2007/05/14 561 570 541 549 619,000
2007/05/11 549 569 546 564 1,032,000
2007/05/10 554 555 536 544 874,000
2007/05/09 561 574 541 553 1,276,000
2007/05/08 590 600 556 564 1,606,000
2007/05/07 574 589 572 589 599,000
2007/05/02 553 571 553 568 353,000
2007/05/01 575 575 553 555 513,000
2007/04/27 557 581 548 581 905,000
2007/04/26 533 567 530 557 691,000
2007/04/25 529 540 523 536 494,000
2007/04/24 529 530 523 530 104,000
2007/04/23 522 533 522 528 155,000
2007/04/20 520 529 520 525 99,000
2007/04/19 533 533 519 521 306,000
2007/04/18 517 537 517 532 349,000
2007/04/17 529 529 520 524 203,000
2007/04/16 522 529 520 527 272,000
2007/04/13 530 530 513 517 444,000
2007/04/12 531 531 527 528 137,000
2007/04/11 535 535 526 529 285,000
2007/04/10 544 544 530 534 452,000
2007/04/09 534 548 534 544 204,000
2007/04/06 543 553 529 529 423,000
2007/04/05 526 547 526 543 410,000
2007/04/04 532 535 523 526 353,000
2007/04/03 527 538 525 531 463,000
2007/04/02 539 541 526 528 447,000
2007/03/30 543 547 532 534 266,000
2007/03/29 530 540 530 536 252,000
2007/03/28 538 544 535 537 228,000
2007/03/27 546 546 537 539 144,000
2007/03/26 550 550 538 548 107,000
2007/03/23 553 553 533 541 216,000
2007/03/22 548 553 544 549 240,000
2007/03/20 538 541 535 540 219,000
2007/03/19 535 537 530 537 134,000
2007/03/16 531 533 527 530 253,000
2007/03/15 520 532 519 528 293,000
2007/03/14 526 527 515 515 312,000
2007/03/13 530 539 517 527 352,000
2007/03/12 522 536 522 530 371,000
2007/03/09 516 525 510 521 506,000
2007/03/08 525 525 516 523 324,000
2007/03/07 535 535 527 527 158,000
2007/03/06 507 537 507 531 349,000
2007/03/05 533 536 516 517 280,000
2007/03/02 545 549 535 543 194,000
2007/03/01 531 550 531 546 424,000
2007/02/28 503 541 503 541 395,000
2007/02/27 565 567 555 563 455,000
2007/02/26 573 580 567 572 318,000
2007/02/23 576 580 571 580 251,000
2007/02/22 578 578 572 576 170,000
2007/02/21 563 578 563 577 282,000
2007/02/20 571 578 571 573 151,000
2007/02/19 569 579 569 579 153,000
2007/02/16 574 580 574 576 256,000
2007/02/15 575 575 569 574 180,000
2007/02/14 562 570 556 568 472,000
2007/02/13 559 567 555 560 371,000
2007/02/09 550 560 548 558 438,000
2007/02/08 550 560 545 554 449,000
2007/02/07 570 572 555 560 308,000
2007/02/06 560 570 559 568 203,000
2007/02/05 571 578 555 564 328,000
2007/02/02 578 582 572 574 129,000
2007/02/01 577 582 574 579 223,000
2007/01/31 582 586 571 577 405,000
2007/01/30 590 597 585 587 667,000
2007/01/29 586 593 581 592 811,000
2007/01/26 578 587 570 586 713,000
2007/01/25 570 583 567 580 714,000
2007/01/24 561 566 560 564 392,000
2007/01/23 563 563 557 560 443,000
2007/01/22 561 565 559 560 247,000
2007/01/19 566 569 557 559 364,000
2007/01/18 572 574 568 568 653,000
2007/01/17 592 597 571 577 1,375,000
2007/01/16 557 578 556 572 873,000
2007/01/15 541 567 541 562 596,000
2007/01/12 530 543 530 540 385,000
2007/01/11 530 533 526 528 253,000
2007/01/10 535 535 520 525 328,000
2007/01/09 520 536 519 534 730,000
2007/01/05 523 534 520 523 632,000
2007/01/04 519 526 516 522 222,000

このページの先頭へ