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 |
---|---|---|---|---|---|
2016/12/30 | 439 | 443 | 435 | 442 | 168,000 |
2016/12/29 | 443 | 448 | 438 | 443 | 218,000 |
2016/12/28 | 440 | 451 | 439 | 449 | 227,000 |
2016/12/27 | 439 | 443 | 436 | 440 | 237,000 |
2016/12/26 | 447 | 447 | 440 | 442 | 200,000 |
2016/12/22 | 447 | 448 | 442 | 448 | 173,000 |
2016/12/21 | 454 | 454 | 445 | 447 | 195,000 |
2016/12/20 | 452 | 453 | 446 | 452 | 184,000 |
2016/12/19 | 454 | 454 | 449 | 451 | 186,000 |
2016/12/16 | 454 | 457 | 450 | 455 | 304,000 |
2016/12/15 | 455 | 460 | 452 | 453 | 504,000 |
2016/12/14 | 448 | 453 | 445 | 453 | 214,000 |
2016/12/13 | 444 | 454 | 442 | 452 | 345,000 |
2016/12/12 | 459 | 460 | 445 | 451 | 306,000 |
2016/12/09 | 455 | 457 | 450 | 457 | 306,000 |
2016/12/08 | 450 | 459 | 448 | 454 | 419,000 |
2016/12/07 | 439 | 450 | 439 | 449 | 633,000 |
2016/12/06 | 437 | 446 | 436 | 437 | 348,000 |
2016/12/05 | 436 | 439 | 431 | 437 | 232,000 |
2016/12/02 | 442 | 443 | 436 | 441 | 323,000 |
2016/12/01 | 449 | 450 | 443 | 444 | 360,000 |
2016/11/30 | 441 | 445 | 439 | 441 | 171,000 |
2016/11/29 | 441 | 442 | 437 | 440 | 273,000 |
2016/11/28 | 442 | 448 | 439 | 447 | 231,000 |
2016/11/25 | 450 | 450 | 443 | 447 | 325,000 |
2016/11/24 | 450 | 451 | 446 | 448 | 320,000 |
2016/11/22 | 442 | 449 | 442 | 449 | 270,000 |
2016/11/21 | 447 | 448 | 444 | 448 | 227,000 |
2016/11/18 | 443 | 449 | 443 | 447 | 263,000 |
2016/11/17 | 436 | 444 | 436 | 443 | 233,000 |
2016/11/16 | 445 | 446 | 437 | 442 | 263,000 |
2016/11/15 | 443 | 448 | 435 | 440 | 407,000 |
2016/11/14 | 429 | 443 | 427 | 441 | 578,000 |
2016/11/11 | 433 | 438 | 428 | 431 | 606,000 |
2016/11/10 | 427 | 430 | 420 | 429 | 705,000 |
2016/11/09 | 425 | 431 | 388 | 397 | 761,000 |
2016/11/08 | 424 | 430 | 423 | 424 | 427,000 |
2016/11/07 | 399 | 428 | 387 | 424 | 972,000 |
2016/11/04 | 405 | 417 | 400 | 415 | 532,000 |
2016/11/02 | 419 | 421 | 411 | 416 | 371,000 |
2016/11/01 | 430 | 430 | 423 | 427 | 368,000 |
2016/10/31 | 425 | 433 | 421 | 432 | 575,000 |
2016/10/28 | 425 | 428 | 418 | 427 | 574,000 |
2016/10/27 | 426 | 426 | 418 | 425 | 487,000 |
2016/10/26 | 423 | 429 | 423 | 428 | 300,000 |
2016/10/25 | 425 | 426 | 419 | 425 | 322,000 |
2016/10/24 | 423 | 423 | 417 | 422 | 253,000 |
2016/10/21 | 419 | 427 | 419 | 420 | 401,000 |
2016/10/20 | 420 | 423 | 419 | 420 | 185,000 |
2016/10/19 | 419 | 423 | 417 | 421 | 192,000 |
2016/10/18 | 419 | 424 | 417 | 419 | 312,000 |
2016/10/17 | 419 | 428 | 417 | 419 | 516,000 |
2016/10/14 | 413 | 419 | 412 | 417 | 378,000 |
2016/10/13 | 417 | 418 | 409 | 415 | 262,000 |
2016/10/12 | 410 | 420 | 410 | 414 | 413,000 |
2016/10/11 | 400 | 419 | 400 | 418 | 908,000 |
2016/10/07 | 390 | 399 | 390 | 396 | 650,000 |
2016/10/06 | 391 | 395 | 390 | 393 | 474,000 |
2016/10/05 | 386 | 391 | 386 | 388 | 361,000 |
2016/10/04 | 384 | 387 | 380 | 386 | 230,000 |
2016/10/03 | 383 | 385 | 380 | 383 | 329,000 |
2016/09/30 | 380 | 384 | 375 | 382 | 371,000 |
2016/09/29 | 382 | 389 | 379 | 385 | 393,000 |
2016/09/28 | 378 | 380 | 369 | 378 | 253,000 |
2016/09/27 | 368 | 381 | 364 | 381 | 237,000 |
2016/09/26 | 381 | 381 | 371 | 373 | 269,000 |
2016/09/23 | 384 | 384 | 379 | 382 | 213,000 |
2016/09/21 | 374 | 382 | 367 | 382 | 216,000 |
2016/09/20 | 373 | 377 | 370 | 374 | 158,000 |
2016/09/16 | 374 | 380 | 369 | 373 | 431,000 |
2016/09/15 | 362 | 368 | 359 | 367 | 255,000 |
2016/09/14 | 366 | 369 | 360 | 362 | 450,000 |
2016/09/13 | 380 | 383 | 370 | 374 | 389,000 |
2016/09/12 | 383 | 386 | 377 | 380 | 319,000 |
2016/09/09 | 386 | 391 | 384 | 388 | 476,000 |
2016/09/08 | 384 | 388 | 381 | 384 | 170,000 |
2016/09/07 | 376 | 388 | 376 | 388 | 292,000 |
2016/09/06 | 378 | 385 | 376 | 384 | 300,000 |
2016/09/05 | 387 | 388 | 373 | 380 | 560,000 |
2016/09/02 | 389 | 389 | 380 | 384 | 390,000 |
2016/09/01 | 397 | 399 | 389 | 392 | 391,000 |
2016/08/31 | 389 | 398 | 389 | 397 | 522,000 |
2016/08/30 | 382 | 389 | 381 | 388 | 278,000 |
2016/08/29 | 379 | 386 | 378 | 382 | 530,000 |
2016/08/26 | 381 | 381 | 365 | 369 | 581,000 |
2016/08/25 | 384 | 389 | 376 | 381 | 680,000 |
2016/08/24 | 375 | 386 | 375 | 385 | 653,000 |
2016/08/23 | 370 | 372 | 362 | 367 | 358,000 |
2016/08/22 | 378 | 380 | 372 | 374 | 180,000 |
2016/08/19 | 360 | 377 | 360 | 376 | 460,000 |
2016/08/18 | 355 | 362 | 354 | 360 | 277,000 |
2016/08/17 | 344 | 361 | 344 | 360 | 396,000 |
2016/08/16 | 358 | 359 | 349 | 349 | 252,000 |
2016/08/15 | 359 | 362 | 358 | 359 | 131,000 |
2016/08/12 | 359 | 361 | 357 | 359 | 123,000 |
2016/08/10 | 353 | 356 | 348 | 355 | 228,000 |
2016/08/09 | 352 | 362 | 348 | 361 | 586,000 |
2016/08/08 | 336 | 354 | 336 | 352 | 1,017,000 |
2016/08/05 | 334 | 335 | 327 | 328 | 345,000 |
2016/08/04 | 320 | 335 | 318 | 333 | 1,307,000 |
2016/08/03 | 304 | 310 | 299 | 300 | 171,000 |
2016/08/02 | 313 | 317 | 309 | 312 | 168,000 |
2016/08/01 | 312 | 314 | 308 | 312 | 143,000 |
2016/07/29 | 315 | 317 | 309 | 317 | 207,000 |
2016/07/28 | 319 | 319 | 313 | 317 | 249,000 |
2016/07/27 | 312 | 317 | 309 | 316 | 291,000 |
2016/07/26 | 317 | 317 | 306 | 307 | 240,000 |
2016/07/25 | 322 | 322 | 317 | 319 | 225,000 |
2016/07/22 | 316 | 320 | 313 | 317 | 142,000 |
2016/07/21 | 317 | 324 | 317 | 320 | 195,000 |
2016/07/20 | 317 | 317 | 312 | 317 | 165,000 |
2016/07/19 | 311 | 320 | 311 | 318 | 367,000 |
2016/07/15 | 304 | 311 | 300 | 311 | 420,000 |
2016/07/14 | 302 | 308 | 301 | 304 | 238,000 |
2016/07/13 | 308 | 308 | 300 | 306 | 296,000 |
2016/07/12 | 295 | 303 | 295 | 300 | 447,000 |
2016/07/11 | 283 | 294 | 283 | 291 | 219,000 |
2016/07/08 | 287 | 289 | 277 | 277 | 200,000 |
2016/07/07 | 282 | 290 | 282 | 284 | 215,000 |
2016/07/06 | 286 | 287 | 277 | 282 | 228,000 |
2016/07/05 | 291 | 293 | 288 | 292 | 128,000 |
2016/07/04 | 289 | 295 | 286 | 294 | 158,000 |
2016/07/01 | 291 | 296 | 290 | 292 | 278,000 |
2016/06/30 | 297 | 301 | 292 | 292 | 263,000 |
2016/06/29 | 289 | 298 | 284 | 296 | 237,000 |
2016/06/28 | 279 | 287 | 274 | 283 | 251,000 |
2016/06/27 | 285 | 289 | 280 | 285 | 536,000 |
2016/06/24 | 312 | 312 | 278 | 283 | 759,000 |
2016/06/23 | 291 | 305 | 291 | 305 | 227,000 |
2016/06/22 | 298 | 298 | 289 | 293 | 300,000 |
2016/06/21 | 300 | 302 | 295 | 302 | 176,000 |
2016/06/20 | 286 | 300 | 286 | 299 | 207,000 |
2016/06/17 | 283 | 290 | 283 | 284 | 302,000 |
2016/06/16 | 293 | 293 | 277 | 278 | 394,000 |
2016/06/15 | 290 | 297 | 283 | 293 | 469,000 |
2016/06/14 | 288 | 294 | 286 | 290 | 556,000 |
2016/06/13 | 306 | 306 | 292 | 293 | 345,000 |
2016/06/10 | 315 | 316 | 307 | 314 | 355,000 |
2016/06/09 | 316 | 319 | 313 | 317 | 182,000 |
2016/06/08 | 317 | 318 | 313 | 316 | 204,000 |
2016/06/07 | 312 | 317 | 312 | 317 | 117,000 |
2016/06/06 | 311 | 311 | 305 | 309 | 383,000 |
2016/06/03 | 317 | 324 | 317 | 319 | 201,000 |
2016/06/02 | 326 | 327 | 320 | 322 | 217,000 |
2016/06/01 | 329 | 333 | 326 | 329 | 212,000 |
2016/05/31 | 328 | 332 | 325 | 331 | 356,000 |
2016/05/30 | 323 | 330 | 323 | 330 | 134,000 |
2016/05/27 | 324 | 327 | 322 | 324 | 95,000 |
2016/05/26 | 328 | 329 | 320 | 321 | 203,000 |
2016/05/25 | 323 | 327 | 318 | 326 | 241,000 |
2016/05/24 | 325 | 325 | 313 | 316 | 265,000 |
2016/05/23 | 331 | 332 | 322 | 325 | 421,000 |
2016/05/20 | 331 | 336 | 330 | 335 | 198,000 |
2016/05/19 | 341 | 341 | 328 | 334 | 350,000 |
2016/05/18 | 330 | 343 | 328 | 335 | 722,000 |
2016/05/17 | 324 | 330 | 323 | 328 | 333,000 |
2016/05/16 | 322 | 329 | 318 | 321 | 860,000 |
2016/05/13 | 320 | 322 | 312 | 320 | 655,000 |
2016/05/12 | 297 | 317 | 297 | 315 | 456,000 |
2016/05/11 | 310 | 314 | 297 | 299 | 703,000 |
2016/05/10 | 296 | 306 | 288 | 304 | 412,000 |
2016/05/09 | 292 | 297 | 290 | 296 | 261,000 |
2016/05/06 | 285 | 287 | 281 | 286 | 332,000 |
2016/05/02 | 288 | 289 | 281 | 282 | 508,000 |
2016/04/28 | 301 | 313 | 296 | 300 | 714,000 |
2016/04/27 | 300 | 304 | 297 | 302 | 231,000 |
2016/04/26 | 302 | 304 | 295 | 300 | 289,000 |
2016/04/25 | 305 | 309 | 300 | 306 | 310,000 |
2016/04/22 | 305 | 307 | 299 | 306 | 280,000 |
2016/04/21 | 300 | 306 | 299 | 306 | 328,000 |
2016/04/20 | 295 | 300 | 293 | 297 | 208,000 |
2016/04/19 | 291 | 298 | 291 | 295 | 204,000 |
2016/04/18 | 281 | 290 | 281 | 285 | 296,000 |
2016/04/15 | 295 | 302 | 294 | 296 | 247,000 |
2016/04/14 | 293 | 300 | 292 | 300 | 393,000 |
2016/04/13 | 283 | 288 | 281 | 287 | 269,000 |
2016/04/12 | 269 | 279 | 269 | 276 | 220,000 |
2016/04/11 | 267 | 268 | 260 | 268 | 266,000 |
2016/04/08 | 250 | 271 | 248 | 267 | 443,000 |
2016/04/07 | 254 | 259 | 251 | 252 | 353,000 |
2016/04/06 | 255 | 262 | 255 | 256 | 273,000 |
2016/04/05 | 265 | 267 | 258 | 258 | 386,000 |
2016/04/04 | 276 | 285 | 265 | 268 | 637,000 |
2016/04/01 | 297 | 297 | 280 | 280 | 542,000 |
2016/03/31 | 297 | 304 | 296 | 299 | 263,000 |
2016/03/30 | 309 | 309 | 298 | 298 | 221,000 |
2016/03/29 | 299 | 310 | 299 | 309 | 282,000 |
2016/03/28 | 302 | 307 | 302 | 306 | 244,000 |
2016/03/25 | 297 | 303 | 293 | 301 | 298,000 |
2016/03/24 | 306 | 306 | 296 | 297 | 202,000 |
2016/03/23 | 311 | 313 | 304 | 306 | 178,000 |
2016/03/22 | 302 | 310 | 302 | 308 | 218,000 |
2016/03/18 | 297 | 303 | 296 | 301 | 299,000 |
2016/03/17 | 304 | 312 | 297 | 298 | 385,000 |
2016/03/16 | 309 | 309 | 301 | 302 | 211,000 |
2016/03/15 | 310 | 313 | 306 | 309 | 284,000 |
2016/03/14 | 305 | 315 | 305 | 311 | 337,000 |
2016/03/11 | 293 | 302 | 293 | 300 | 229,000 |
2016/03/10 | 296 | 299 | 294 | 297 | 262,000 |
2016/03/09 | 292 | 294 | 284 | 292 | 276,000 |
2016/03/08 | 303 | 305 | 291 | 296 | 394,000 |
2016/03/07 | 303 | 308 | 302 | 305 | 502,000 |
2016/03/04 | 294 | 305 | 293 | 295 | 669,000 |
2016/03/03 | 288 | 295 | 288 | 295 | 276,000 |
2016/03/02 | 288 | 292 | 283 | 288 | 458,000 |
2016/03/01 | 278 | 278 | 267 | 274 | 346,000 |
2016/02/29 | 282 | 291 | 279 | 280 | 597,000 |
2016/02/26 | 274 | 278 | 273 | 274 | 237,000 |
2016/02/25 | 267 | 273 | 265 | 269 | 375,000 |
2016/02/24 | 263 | 267 | 259 | 265 | 393,000 |
2016/02/23 | 272 | 276 | 266 | 269 | 666,000 |
2016/02/22 | 275 | 275 | 267 | 271 | 303,000 |
2016/02/19 | 277 | 279 | 271 | 278 | 319,000 |
2016/02/18 | 278 | 287 | 273 | 281 | 544,000 |
2016/02/17 | 263 | 278 | 263 | 270 | 565,000 |
2016/02/16 | 259 | 270 | 258 | 265 | 836,000 |
2016/02/15 | 252 | 260 | 244 | 257 | 602,000 |
2016/02/12 | 245 | 253 | 240 | 241 | 672,000 |
2016/02/10 | 279 | 283 | 253 | 261 | 954,000 |
2016/02/09 | 282 | 285 | 275 | 282 | 993,000 |
2016/02/08 | 278 | 300 | 278 | 293 | 604,000 |
2016/02/05 | 287 | 294 | 278 | 285 | 717,000 |
2016/02/04 | 300 | 306 | 291 | 294 | 847,000 |
2016/02/03 | 303 | 306 | 297 | 303 | 458,000 |
2016/02/02 | 317 | 320 | 308 | 313 | 539,000 |
2016/02/01 | 320 | 322 | 318 | 319 | 443,000 |
2016/01/29 | 301 | 315 | 300 | 313 | 478,000 |
2016/01/28 | 310 | 310 | 298 | 302 | 657,000 |
2016/01/27 | 306 | 313 | 306 | 313 | 272,000 |
2016/01/26 | 305 | 308 | 299 | 301 | 330,000 |
2016/01/25 | 310 | 317 | 302 | 310 | 511,000 |
2016/01/22 | 304 | 309 | 298 | 307 | 657,000 |
2016/01/21 | 301 | 312 | 293 | 294 | 565,000 |
2016/01/20 | 312 | 315 | 304 | 305 | 384,000 |
2016/01/19 | 310 | 318 | 306 | 312 | 318,000 |
2016/01/18 | 304 | 311 | 299 | 309 | 618,000 |
2016/01/15 | 328 | 331 | 316 | 320 | 359,000 |
2016/01/14 | 322 | 325 | 315 | 323 | 380,000 |
2016/01/13 | 321 | 333 | 321 | 330 | 332,000 |
2016/01/12 | 325 | 326 | 313 | 314 | 589,000 |
2016/01/08 | 330 | 336 | 328 | 329 | 370,000 |
2016/01/07 | 344 | 346 | 333 | 333 | 439,000 |
2016/01/06 | 350 | 353 | 341 | 345 | 530,000 |
2016/01/05 | 358 | 360 | 347 | 351 | 662,000 |
2016/01/04 | 355 | 366 | 354 | 358 | 306,000 |