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 |
---|---|---|---|---|---|
2011/12/30 | 185 | 185 | 182 | 184 | 39,000 |
2011/12/29 | 183 | 183 | 181 | 182 | 85,000 |
2011/12/28 | 184 | 188 | 183 | 183 | 121,000 |
2011/12/27 | 185 | 188 | 185 | 186 | 57,000 |
2011/12/26 | 192 | 195 | 186 | 186 | 130,000 |
2011/12/22 | 188 | 192 | 187 | 191 | 266,000 |
2011/12/21 | 188 | 188 | 183 | 186 | 135,000 |
2011/12/20 | 181 | 184 | 180 | 183 | 175,000 |
2011/12/19 | 188 | 188 | 180 | 185 | 149,000 |
2011/12/16 | 195 | 195 | 189 | 189 | 179,000 |
2011/12/15 | 200 | 200 | 194 | 195 | 233,000 |
2011/12/14 | 202 | 203 | 200 | 201 | 199,000 |
2011/12/13 | 199 | 205 | 197 | 205 | 145,000 |
2011/12/12 | 200 | 206 | 199 | 201 | 230,000 |
2011/12/09 | 198 | 199 | 197 | 199 | 315,000 |
2011/12/08 | 193 | 195 | 192 | 195 | 82,000 |
2011/12/07 | 191 | 196 | 191 | 194 | 147,000 |
2011/12/06 | 194 | 194 | 189 | 189 | 55,000 |
2011/12/05 | 194 | 194 | 191 | 194 | 69,000 |
2011/12/02 | 192 | 192 | 188 | 191 | 62,000 |
2011/12/01 | 190 | 194 | 190 | 192 | 155,000 |
2011/11/30 | 183 | 189 | 183 | 188 | 158,000 |
2011/11/29 | 184 | 185 | 183 | 185 | 105,000 |
2011/11/28 | 180 | 185 | 180 | 182 | 86,000 |
2011/11/25 | 177 | 181 | 177 | 180 | 116,000 |
2011/11/24 | 173 | 178 | 173 | 176 | 106,000 |
2011/11/22 | 173 | 179 | 173 | 178 | 78,000 |
2011/11/21 | 180 | 180 | 173 | 175 | 63,000 |
2011/11/18 | 179 | 181 | 177 | 181 | 55,000 |
2011/11/17 | 180 | 183 | 178 | 182 | 79,000 |
2011/11/16 | 183 | 184 | 181 | 181 | 81,000 |
2011/11/15 | 181 | 184 | 181 | 184 | 111,000 |
2011/11/14 | 185 | 189 | 184 | 184 | 73,000 |
2011/11/11 | 179 | 183 | 177 | 183 | 158,000 |
2011/11/10 | 180 | 184 | 180 | 183 | 154,000 |
2011/11/09 | 188 | 190 | 185 | 188 | 120,000 |
2011/11/08 | 199 | 199 | 187 | 188 | 200,000 |
2011/11/07 | 200 | 200 | 196 | 197 | 77,000 |
2011/11/04 | 199 | 200 | 194 | 200 | 219,000 |
2011/11/02 | 199 | 199 | 196 | 197 | 128,000 |
2011/11/01 | 200 | 206 | 200 | 204 | 150,000 |
2011/10/31 | 210 | 210 | 203 | 204 | 211,000 |
2011/10/28 | 212 | 214 | 207 | 209 | 220,000 |
2011/10/27 | 202 | 213 | 201 | 210 | 610,000 |
2011/10/26 | 192 | 197 | 192 | 197 | 52,000 |
2011/10/25 | 203 | 203 | 195 | 196 | 62,000 |
2011/10/24 | 198 | 200 | 196 | 200 | 111,000 |
2011/10/21 | 191 | 195 | 191 | 193 | 36,000 |
2011/10/20 | 194 | 195 | 192 | 193 | 50,000 |
2011/10/19 | 200 | 200 | 194 | 194 | 59,000 |
2011/10/18 | 198 | 199 | 195 | 197 | 89,000 |
2011/10/17 | 199 | 203 | 196 | 202 | 153,000 |
2011/10/14 | 200 | 200 | 192 | 195 | 153,000 |
2011/10/13 | 195 | 199 | 194 | 199 | 168,000 |
2011/10/12 | 186 | 190 | 186 | 190 | 52,000 |
2011/10/11 | 187 | 192 | 187 | 189 | 132,000 |
2011/10/07 | 181 | 183 | 180 | 182 | 84,000 |
2011/10/06 | 177 | 182 | 177 | 179 | 75,000 |
2011/10/05 | 183 | 183 | 174 | 176 | 194,000 |
2011/10/04 | 184 | 186 | 183 | 183 | 179,000 |
2011/10/03 | 196 | 196 | 185 | 189 | 124,000 |
2011/09/30 | 191 | 197 | 191 | 197 | 101,000 |
2011/09/29 | 185 | 193 | 185 | 192 | 128,000 |
2011/09/28 | 185 | 189 | 185 | 188 | 167,000 |
2011/09/27 | 185 | 187 | 184 | 187 | 194,000 |
2011/09/26 | 192 | 192 | 180 | 180 | 245,000 |
2011/09/22 | 197 | 198 | 194 | 195 | 139,000 |
2011/09/21 | 197 | 199 | 196 | 197 | 142,000 |
2011/09/20 | 203 | 204 | 201 | 201 | 53,000 |
2011/09/16 | 205 | 209 | 202 | 209 | 160,000 |
2011/09/15 | 199 | 202 | 198 | 202 | 164,000 |
2011/09/14 | 202 | 206 | 199 | 199 | 93,000 |
2011/09/13 | 202 | 203 | 199 | 202 | 62,000 |
2011/09/12 | 204 | 205 | 200 | 200 | 121,000 |
2011/09/09 | 212 | 213 | 207 | 210 | 267,000 |
2011/09/08 | 210 | 217 | 207 | 209 | 343,000 |
2011/09/07 | 200 | 202 | 200 | 202 | 92,000 |
2011/09/06 | 201 | 202 | 197 | 198 | 132,000 |
2011/09/05 | 205 | 205 | 199 | 200 | 80,000 |
2011/09/02 | 207 | 208 | 204 | 207 | 140,000 |
2011/09/01 | 205 | 210 | 205 | 208 | 154,000 |
2011/08/31 | 209 | 209 | 206 | 207 | 95,000 |
2011/08/30 | 210 | 211 | 206 | 208 | 204,000 |
2011/08/29 | 206 | 208 | 204 | 205 | 122,000 |
2011/08/26 | 201 | 203 | 200 | 203 | 169,000 |
2011/08/25 | 202 | 203 | 199 | 202 | 182,000 |
2011/08/24 | 201 | 202 | 198 | 198 | 131,000 |
2011/08/23 | 196 | 198 | 193 | 198 | 177,000 |
2011/08/22 | 197 | 199 | 193 | 193 | 125,000 |
2011/08/19 | 200 | 201 | 199 | 200 | 140,000 |
2011/08/18 | 210 | 213 | 205 | 205 | 308,000 |
2011/08/17 | 208 | 209 | 207 | 208 | 136,000 |
2011/08/16 | 209 | 212 | 208 | 210 | 187,000 |
2011/08/15 | 206 | 209 | 205 | 207 | 203,000 |
2011/08/12 | 210 | 211 | 205 | 206 | 206,000 |
2011/08/11 | 206 | 208 | 204 | 206 | 238,000 |
2011/08/10 | 216 | 217 | 211 | 213 | 254,000 |
2011/08/09 | 200 | 210 | 195 | 208 | 667,000 |
2011/08/08 | 211 | 215 | 208 | 208 | 528,000 |
2011/08/05 | 211 | 217 | 208 | 216 | 766,000 |
2011/08/04 | 229 | 230 | 226 | 227 | 336,000 |
2011/08/03 | 223 | 226 | 222 | 225 | 603,000 |
2011/08/02 | 242 | 242 | 230 | 232 | 547,000 |
2011/08/01 | 238 | 247 | 238 | 242 | 367,000 |
2011/07/29 | 243 | 244 | 239 | 239 | 305,000 |
2011/07/28 | 245 | 247 | 241 | 243 | 433,000 |
2011/07/27 | 250 | 251 | 249 | 249 | 161,000 |
2011/07/26 | 253 | 253 | 251 | 253 | 320,000 |
2011/07/25 | 251 | 251 | 249 | 250 | 219,000 |
2011/07/22 | 252 | 252 | 249 | 250 | 306,000 |
2011/07/21 | 252 | 254 | 250 | 253 | 221,000 |
2011/07/20 | 256 | 256 | 252 | 254 | 201,000 |
2011/07/19 | 255 | 258 | 252 | 253 | 324,000 |
2011/07/15 | 249 | 254 | 249 | 254 | 614,000 |
2011/07/14 | 251 | 252 | 248 | 248 | 308,000 |
2011/07/13 | 252 | 255 | 251 | 251 | 418,000 |
2011/07/12 | 254 | 256 | 251 | 253 | 419,000 |
2011/07/11 | 260 | 261 | 257 | 258 | 167,000 |
2011/07/08 | 260 | 262 | 258 | 260 | 559,000 |
2011/07/07 | 256 | 261 | 254 | 259 | 428,000 |
2011/07/06 | 252 | 254 | 252 | 254 | 215,000 |
2011/07/05 | 258 | 259 | 253 | 253 | 283,000 |
2011/07/04 | 264 | 264 | 257 | 257 | 443,000 |
2011/07/01 | 259 | 260 | 256 | 256 | 337,000 |
2011/06/30 | 255 | 257 | 253 | 257 | 299,000 |
2011/06/29 | 254 | 256 | 253 | 255 | 256,000 |
2011/06/28 | 258 | 259 | 252 | 253 | 346,000 |
2011/06/27 | 259 | 260 | 257 | 257 | 270,000 |
2011/06/24 | 260 | 260 | 257 | 259 | 301,000 |
2011/06/23 | 263 | 263 | 257 | 257 | 350,000 |
2011/06/22 | 259 | 267 | 257 | 261 | 799,000 |
2011/06/21 | 253 | 255 | 251 | 254 | 459,000 |
2011/06/20 | 260 | 261 | 254 | 254 | 483,000 |
2011/06/17 | 266 | 267 | 257 | 261 | 784,000 |
2011/06/16 | 266 | 272 | 264 | 265 | 920,000 |
2011/06/15 | 265 | 270 | 265 | 267 | 973,000 |
2011/06/14 | 269 | 269 | 264 | 265 | 696,000 |
2011/06/13 | 265 | 273 | 264 | 267 | 1,831,000 |
2011/06/10 | 269 | 272 | 266 | 269 | 1,837,000 |
2011/06/09 | 257 | 271 | 257 | 268 | 4,517,000 |
2011/06/08 | 249 | 252 | 248 | 250 | 222,000 |
2011/06/07 | 243 | 250 | 240 | 249 | 353,000 |
2011/06/06 | 251 | 251 | 242 | 242 | 455,000 |
2011/06/03 | 255 | 259 | 251 | 251 | 770,000 |
2011/06/02 | 252 | 255 | 252 | 253 | 301,000 |
2011/06/01 | 259 | 260 | 254 | 260 | 557,000 |
2011/05/31 | 261 | 261 | 254 | 258 | 663,000 |
2011/05/30 | 251 | 262 | 247 | 259 | 1,056,000 |
2011/05/27 | 250 | 253 | 249 | 252 | 321,000 |
2011/05/26 | 247 | 252 | 246 | 251 | 352,000 |
2011/05/25 | 253 | 255 | 245 | 246 | 583,000 |
2011/05/24 | 249 | 256 | 249 | 253 | 515,000 |
2011/05/23 | 256 | 257 | 251 | 252 | 381,000 |
2011/05/20 | 262 | 262 | 259 | 259 | 358,000 |
2011/05/19 | 268 | 268 | 261 | 262 | 601,000 |
2011/05/18 | 256 | 268 | 255 | 268 | 1,572,000 |
2011/05/17 | 253 | 258 | 249 | 256 | 799,000 |
2011/05/16 | 254 | 258 | 252 | 253 | 493,000 |
2011/05/13 | 267 | 267 | 247 | 254 | 1,692,000 |
2011/05/12 | 271 | 275 | 265 | 267 | 2,831,000 |
2011/05/11 | 271 | 273 | 265 | 267 | 1,715,000 |
2011/05/10 | 270 | 271 | 262 | 268 | 2,940,000 |
2011/05/09 | 257 | 271 | 254 | 268 | 3,130,000 |
2011/05/06 | 252 | 255 | 251 | 253 | 686,000 |
2011/05/02 | 250 | 261 | 246 | 258 | 1,779,000 |
2011/04/28 | 249 | 249 | 242 | 244 | 761,000 |
2011/04/27 | 258 | 259 | 249 | 249 | 729,000 |
2011/04/26 | 259 | 261 | 253 | 258 | 1,191,000 |
2011/04/25 | 251 | 262 | 251 | 259 | 2,581,000 |
2011/04/22 | 253 | 255 | 240 | 246 | 1,373,000 |
2011/04/21 | 252 | 262 | 250 | 252 | 4,119,000 |
2011/04/20 | 250 | 252 | 240 | 245 | 1,630,000 |
2011/04/19 | 262 | 266 | 246 | 247 | 2,129,000 |
2011/04/18 | 261 | 270 | 257 | 264 | 3,543,000 |
2011/04/15 | 237 | 283 | 230 | 264 | 6,738,000 |
2011/04/14 | 219 | 232 | 218 | 230 | 1,257,000 |
2011/04/13 | 207 | 218 | 207 | 216 | 416,000 |
2011/04/12 | 213 | 213 | 206 | 207 | 283,000 |
2011/04/11 | 212 | 216 | 210 | 214 | 335,000 |
2011/04/08 | 204 | 210 | 201 | 208 | 425,000 |
2011/04/07 | 203 | 218 | 202 | 209 | 857,000 |
2011/04/06 | 203 | 203 | 196 | 198 | 184,000 |
2011/04/05 | 210 | 210 | 202 | 204 | 170,000 |
2011/04/04 | 216 | 216 | 210 | 211 | 96,000 |
2011/04/01 | 218 | 221 | 213 | 214 | 367,000 |
2011/03/31 | 216 | 219 | 204 | 218 | 341,000 |
2011/03/30 | 203 | 211 | 203 | 210 | 366,000 |
2011/03/29 | 206 | 206 | 195 | 203 | 564,000 |
2011/03/28 | 228 | 230 | 210 | 213 | 503,000 |
2011/03/25 | 225 | 226 | 222 | 224 | 126,000 |
2011/03/24 | 219 | 222 | 218 | 218 | 91,000 |
2011/03/23 | 220 | 225 | 214 | 220 | 237,000 |
2011/03/22 | 220 | 223 | 212 | 217 | 247,000 |
2011/03/18 | 197 | 207 | 195 | 200 | 307,000 |
2011/03/17 | 168 | 190 | 168 | 188 | 244,000 |
2011/03/16 | 166 | 190 | 166 | 181 | 446,000 |
2011/03/15 | 200 | 200 | 144 | 165 | 552,000 |
2011/03/14 | 187 | 220 | 187 | 205 | 537,000 |
2011/03/11 | 250 | 250 | 245 | 248 | 338,000 |
2011/03/10 | 253 | 255 | 251 | 251 | 130,000 |
2011/03/09 | 260 | 260 | 254 | 254 | 84,000 |
2011/03/08 | 258 | 258 | 256 | 256 | 39,000 |
2011/03/07 | 262 | 263 | 257 | 258 | 89,000 |
2011/03/04 | 260 | 265 | 260 | 262 | 160,000 |
2011/03/03 | 259 | 260 | 258 | 258 | 60,000 |
2011/03/02 | 256 | 262 | 256 | 257 | 167,000 |
2011/03/01 | 260 | 265 | 260 | 263 | 148,000 |
2011/02/28 | 251 | 258 | 250 | 257 | 170,000 |
2011/02/25 | 250 | 252 | 250 | 251 | 108,000 |
2011/02/24 | 251 | 253 | 249 | 250 | 305,000 |
2011/02/23 | 254 | 259 | 253 | 258 | 145,000 |
2011/02/22 | 262 | 264 | 257 | 260 | 264,000 |
2011/02/21 | 266 | 266 | 263 | 264 | 177,000 |
2011/02/18 | 263 | 267 | 262 | 266 | 205,000 |
2011/02/17 | 270 | 271 | 261 | 261 | 473,000 |
2011/02/16 | 270 | 270 | 267 | 268 | 245,000 |
2011/02/15 | 274 | 274 | 268 | 270 | 293,000 |
2011/02/14 | 274 | 279 | 270 | 274 | 616,000 |
2011/02/10 | 268 | 273 | 267 | 272 | 1,094,000 |
2011/02/09 | 267 | 269 | 259 | 263 | 735,000 |
2011/02/08 | 258 | 266 | 257 | 265 | 644,000 |
2011/02/07 | 251 | 257 | 248 | 253 | 264,000 |
2011/02/04 | 252 | 252 | 246 | 249 | 156,000 |
2011/02/03 | 250 | 252 | 247 | 249 | 118,000 |
2011/02/02 | 246 | 250 | 246 | 248 | 119,000 |
2011/02/01 | 245 | 246 | 243 | 245 | 121,000 |
2011/01/31 | 246 | 246 | 243 | 243 | 157,000 |
2011/01/28 | 256 | 259 | 248 | 250 | 194,000 |
2011/01/27 | 250 | 255 | 250 | 254 | 152,000 |
2011/01/26 | 254 | 254 | 251 | 252 | 82,000 |
2011/01/25 | 250 | 258 | 249 | 254 | 274,000 |
2011/01/24 | 246 | 248 | 243 | 247 | 213,000 |
2011/01/21 | 258 | 259 | 248 | 248 | 350,000 |
2011/01/20 | 262 | 262 | 257 | 257 | 341,000 |
2011/01/19 | 264 | 270 | 261 | 261 | 1,567,000 |
2011/01/18 | 256 | 260 | 255 | 260 | 363,000 |
2011/01/17 | 258 | 261 | 255 | 256 | 222,000 |
2011/01/14 | 255 | 260 | 254 | 257 | 405,000 |
2011/01/13 | 256 | 257 | 253 | 255 | 129,000 |
2011/01/12 | 260 | 263 | 253 | 254 | 242,000 |
2011/01/11 | 261 | 262 | 256 | 259 | 343,000 |
2011/01/07 | 257 | 263 | 256 | 261 | 541,000 |
2011/01/06 | 254 | 259 | 253 | 256 | 736,000 |
2011/01/05 | 251 | 259 | 250 | 258 | 355,000 |
2011/01/04 | 251 | 254 | 248 | 251 | 222,000 |