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 |
---|---|---|---|---|---|
1987/12/28 | 668 | 668 | 650 | 665 | 17,000 |
1987/12/26 | 670 | 670 | 668 | 668 | 14,000 |
1987/12/25 | 699 | 699 | 668 | 668 | 17,000 |
1987/12/24 | 677 | 677 | 668 | 670 | 13,000 |
1987/12/22 | 680 | 686 | 666 | 666 | 28,000 |
1987/12/21 | 700 | 700 | 700 | 700 | 5,000 |
1987/12/18 | 680 | 680 | 675 | 675 | 6,000 |
1987/12/17 | 700 | 710 | 700 | 700 | 19,000 |
1987/12/16 | 710 | 714 | 700 | 700 | 34,000 |
1987/12/15 | 690 | 700 | 680 | 700 | 40,000 |
1987/12/14 | 680 | 695 | 680 | 690 | 10,000 |
1987/12/11 | 689 | 690 | 670 | 670 | 37,000 |
1987/12/10 | 695 | 700 | 690 | 690 | 29,000 |
1987/12/09 | 698 | 698 | 690 | 692 | 18,000 |
1987/12/08 | 678 | 700 | 678 | 680 | 24,000 |
1987/12/07 | 678 | 678 | 666 | 678 | 7,000 |
1987/12/05 | 651 | 651 | 651 | 651 | 14,000 |
1987/12/04 | 670 | 670 | 670 | 670 | 2,000 |
1987/12/03 | 667 | 670 | 667 | 670 | 4,000 |
1987/12/02 | 670 | 678 | 655 | 666 | 25,000 |
1987/12/01 | 657 | 661 | 656 | 660 | 25,000 |
1987/11/30 | 657 | 657 | 657 | 657 | 28,000 |
1987/11/28 | 658 | 658 | 658 | 658 | 9,000 |
1987/11/27 | 658 | 658 | 658 | 658 | 24,000 |
1987/11/26 | 658 | 660 | 658 | 658 | 7,000 |
1987/11/25 | 650 | 670 | 648 | 657 | 30,000 |
1987/11/24 | 641 | 645 | 641 | 645 | 6,000 |
1987/11/20 | 640 | 641 | 640 | 640 | 32,000 |
1987/11/19 | 649 | 649 | 640 | 640 | 17,000 |
1987/11/18 | 629 | 639 | 620 | 639 | 16,000 |
1987/11/17 | 626 | 631 | 625 | 630 | 63,000 |
1987/11/16 | 645 | 660 | 615 | 615 | 142,000 |
1987/11/13 | 640 | 659 | 640 | 650 | 47,000 |
1987/11/12 | 621 | 622 | 611 | 615 | 31,000 |
1987/11/11 | 651 | 651 | 600 | 605 | 30,000 |
1987/11/10 | 671 | 675 | 650 | 650 | 38,000 |
1987/11/09 | 680 | 680 | 676 | 676 | 12,000 |
1987/11/07 | 695 | 695 | 680 | 680 | 17,000 |
1987/11/06 | 685 | 690 | 685 | 690 | 17,000 |
1987/11/05 | 683 | 700 | 675 | 700 | 20,000 |
1987/11/04 | 699 | 700 | 690 | 690 | 27,000 |
1987/11/02 | 710 | 720 | 700 | 720 | 6,000 |
1987/10/31 | 700 | 716 | 700 | 700 | 22,000 |
1987/10/30 | 680 | 692 | 680 | 681 | 44,000 |
1987/10/29 | 680 | 685 | 680 | 681 | 28,000 |
1987/10/28 | 716 | 720 | 709 | 709 | 22,000 |
1987/10/27 | 665 | 715 | 665 | 715 | 54,000 |
1987/10/26 | 731 | 731 | 720 | 720 | 9,000 |
1987/10/24 | 765 | 765 | 748 | 748 | 20,000 |
1987/10/23 | 753 | 765 | 740 | 765 | 48,000 |
1987/10/22 | 800 | 800 | 770 | 775 | 48,000 |
1987/10/21 | 750 | 755 | 750 | 751 | 46,000 |
1987/10/19 | 800 | 800 | 785 | 785 | 66,000 |
1987/10/16 | 824 | 832 | 810 | 830 | 95,000 |
1987/10/15 | 827 | 840 | 824 | 840 | 95,000 |
1987/10/14 | 830 | 850 | 829 | 837 | 98,000 |
1987/10/13 | 843 | 850 | 840 | 840 | 72,000 |
1987/10/12 | 840 | 860 | 840 | 850 | 69,000 |
1987/10/09 | 850 | 860 | 838 | 850 | 96,000 |
1987/10/08 | 860 | 860 | 845 | 853 | 65,000 |
1987/10/07 | 845 | 860 | 840 | 850 | 202,000 |
1987/10/06 | 826 | 876 | 825 | 860 | 206,000 |
1987/10/05 | 820 | 830 | 818 | 825 | 110,000 |
1987/10/03 | 805 | 816 | 805 | 816 | 50,000 |
1987/10/02 | 800 | 809 | 795 | 805 | 45,000 |
1987/10/01 | 800 | 810 | 795 | 795 | 86,000 |
1987/09/30 | 790 | 800 | 782 | 785 | 56,000 |
1987/09/29 | 796 | 798 | 780 | 780 | 34,000 |
1987/09/28 | 789 | 795 | 789 | 790 | 19,000 |
1987/09/26 | 765 | 795 | 765 | 775 | 12,000 |
1987/09/25 | 780 | 795 | 770 | 770 | 42,000 |
1987/09/24 | 780 | 780 | 775 | 780 | 14,000 |
1987/09/22 | 771 | 775 | 771 | 775 | 11,000 |
1987/09/21 | 775 | 775 | 770 | 770 | 52,000 |
1987/09/18 | 785 | 785 | 770 | 780 | 48,000 |
1987/09/17 | 809 | 809 | 790 | 790 | 109,000 |
1987/09/16 | 810 | 814 | 800 | 809 | 63,000 |
1987/09/14 | 800 | 815 | 795 | 795 | 120,000 |
1987/09/11 | 795 | 795 | 790 | 794 | 48,000 |
1987/09/10 | 789 | 792 | 777 | 785 | 76,000 |
1987/09/09 | 781 | 794 | 777 | 793 | 41,000 |
1987/09/08 | 760 | 770 | 760 | 767 | 73,000 |
1987/09/07 | 760 | 770 | 760 | 770 | 43,000 |
1987/09/05 | 764 | 764 | 758 | 763 | 37,000 |
1987/09/04 | 761 | 762 | 758 | 758 | 49,000 |
1987/09/03 | 750 | 761 | 742 | 756 | 44,000 |
1987/09/02 | 765 | 765 | 760 | 760 | 38,000 |
1987/09/01 | 770 | 770 | 765 | 770 | 70,000 |
1987/08/31 | 762 | 770 | 762 | 762 | 14,000 |
1987/08/29 | 760 | 770 | 760 | 762 | 21,000 |
1987/08/28 | 775 | 780 | 760 | 760 | 31,000 |
1987/08/27 | 797 | 797 | 775 | 775 | 46,000 |
1987/08/26 | 800 | 800 | 780 | 780 | 33,000 |
1987/08/25 | 760 | 780 | 760 | 770 | 62,000 |
1987/08/24 | 770 | 780 | 765 | 770 | 47,000 |
1987/08/22 | 771 | 771 | 765 | 770 | 20,000 |
1987/08/21 | 780 | 780 | 770 | 770 | 52,000 |
1987/08/20 | 775 | 776 | 761 | 765 | 53,000 |
1987/08/19 | 769 | 789 | 769 | 776 | 138,000 |
1987/08/18 | 830 | 835 | 815 | 819 | 144,000 |
1987/08/17 | 830 | 845 | 830 | 836 | 348,000 |
1987/08/14 | 789 | 834 | 782 | 831 | 410,000 |
1987/08/13 | 780 | 788 | 780 | 780 | 412,000 |
1987/08/12 | 780 | 790 | 780 | 789 | 72,000 |
1987/08/11 | 780 | 780 | 761 | 761 | 41,000 |
1987/08/10 | 760 | 780 | 750 | 780 | 44,000 |
1987/08/07 | 776 | 781 | 761 | 780 | 72,000 |
1987/08/06 | 770 | 780 | 765 | 770 | 128,000 |
1987/08/05 | 760 | 785 | 760 | 775 | 63,000 |
1987/08/04 | 769 | 780 | 761 | 770 | 35,000 |
1987/08/03 | 797 | 798 | 780 | 780 | 89,000 |
1987/08/01 | 787 | 798 | 785 | 798 | 36,000 |
1987/07/31 | 809 | 810 | 780 | 800 | 228,000 |
1987/07/30 | 780 | 810 | 770 | 802 | 464,000 |
1987/07/29 | 763 | 770 | 760 | 765 | 133,000 |
1987/07/28 | 731 | 759 | 731 | 743 | 73,000 |
1987/07/27 | 745 | 745 | 730 | 731 | 26,000 |
1987/07/25 | 759 | 759 | 740 | 755 | 14,000 |
1987/07/24 | 751 | 760 | 750 | 760 | 65,000 |
1987/07/23 | 750 | 751 | 730 | 750 | 27,000 |
1987/07/22 | 761 | 770 | 750 | 760 | 47,000 |
1987/07/21 | 750 | 760 | 750 | 760 | 85,000 |
1987/07/20 | 770 | 780 | 745 | 780 | 207,000 |
1987/07/17 | 749 | 764 | 748 | 760 | 199,000 |
1987/07/16 | 720 | 720 | 715 | 720 | 28,000 |
1987/07/15 | 720 | 740 | 711 | 740 | 37,000 |
1987/07/14 | 740 | 740 | 730 | 730 | 35,000 |
1987/07/13 | 740 | 740 | 725 | 739 | 37,000 |
1987/07/10 | 720 | 740 | 720 | 740 | 95,000 |
1987/07/09 | 706 | 720 | 706 | 720 | 32,000 |
1987/07/08 | 739 | 739 | 700 | 700 | 47,000 |
1987/07/07 | 739 | 740 | 720 | 730 | 52,000 |
1987/07/06 | 745 | 745 | 730 | 730 | 61,000 |
1987/07/04 | 740 | 750 | 731 | 740 | 33,000 |
1987/07/03 | 750 | 750 | 740 | 740 | 62,000 |
1987/07/02 | 745 | 749 | 740 | 749 | 40,000 |
1987/07/01 | 740 | 750 | 730 | 750 | 51,000 |
1987/06/30 | 738 | 750 | 738 | 740 | 46,000 |
1987/06/29 | 752 | 757 | 731 | 735 | 46,000 |
1987/06/27 | 765 | 771 | 760 | 762 | 47,000 |
1987/06/26 | 780 | 793 | 770 | 780 | 189,000 |
1987/06/25 | 765 | 779 | 750 | 778 | 232,000 |
1987/06/24 | 757 | 770 | 755 | 770 | 309,000 |
1987/06/23 | 743 | 750 | 738 | 750 | 104,000 |
1987/06/22 | 748 | 749 | 725 | 744 | 101,000 |
1987/06/19 | 729 | 740 | 702 | 739 | 102,000 |
1987/06/18 | 725 | 730 | 707 | 728 | 59,000 |
1987/06/17 | 730 | 750 | 725 | 750 | 273,000 |
1987/06/16 | 740 | 740 | 725 | 740 | 455,000 |
1987/06/15 | 705 | 720 | 688 | 720 | 219,000 |
1987/06/12 | 699 | 699 | 690 | 695 | 139,000 |
1987/06/11 | 660 | 670 | 650 | 668 | 82,000 |
1987/06/10 | 685 | 685 | 645 | 670 | 151,000 |
1987/06/09 | 698 | 699 | 683 | 685 | 76,000 |
1987/06/08 | 685 | 700 | 675 | 690 | 48,000 |
1987/06/06 | 694 | 698 | 675 | 683 | 115,000 |
1987/06/05 | 690 | 700 | 690 | 690 | 285,000 |
1987/06/04 | 675 | 688 | 670 | 675 | 114,000 |
1987/06/03 | 650 | 670 | 645 | 665 | 133,000 |
1987/06/02 | 650 | 680 | 647 | 666 | 131,000 |
1987/06/01 | 645 | 650 | 640 | 650 | 146,000 |
1987/05/30 | 640 | 649 | 635 | 645 | 105,000 |
1987/05/29 | 626 | 635 | 625 | 634 | 47,000 |
1987/05/28 | 628 | 640 | 620 | 625 | 182,000 |
1987/05/27 | 600 | 615 | 595 | 610 | 319,000 |
1987/05/26 | 585 | 590 | 580 | 590 | 64,000 |
1987/05/25 | 585 | 590 | 577 | 585 | 23,000 |
1987/05/23 | 580 | 585 | 580 | 585 | 27,000 |
1987/05/22 | 579 | 580 | 560 | 580 | 38,000 |
1987/05/21 | 590 | 590 | 580 | 580 | 42,000 |
1987/05/20 | 580 | 590 | 580 | 585 | 47,000 |
1987/05/19 | 590 | 590 | 585 | 585 | 27,000 |
1987/05/18 | 600 | 600 | 580 | 585 | 36,000 |
1987/05/15 | 590 | 590 | 580 | 590 | 81,000 |
1987/05/14 | 561 | 600 | 561 | 590 | 42,000 |
1987/05/13 | 550 | 558 | 550 | 558 | 38,000 |
1987/05/12 | 536 | 550 | 532 | 550 | 58,000 |
1987/05/11 | 535 | 540 | 535 | 536 | 6,000 |
1987/05/08 | 537 | 550 | 535 | 535 | 44,000 |
1987/05/07 | 520 | 539 | 520 | 535 | 32,000 |
1987/05/06 | 510 | 520 | 510 | 520 | 65,000 |
1987/05/02 | 510 | 510 | 505 | 510 | 24,000 |
1987/05/01 | 510 | 510 | 508 | 508 | 38,000 |
1987/04/30 | 510 | 513 | 510 | 510 | 65,000 |
1987/04/28 | 516 | 516 | 510 | 515 | 18,000 |
1987/04/27 | 500 | 530 | 500 | 510 | 36,000 |
1987/04/25 | 507 | 510 | 507 | 510 | 17,000 |
1987/04/24 | 520 | 520 | 502 | 510 | 48,000 |
1987/04/23 | 520 | 520 | 519 | 520 | 18,000 |
1987/04/22 | 515 | 521 | 515 | 516 | 57,000 |
1987/04/21 | 540 | 540 | 520 | 520 | 49,000 |
1987/04/20 | 515 | 521 | 511 | 520 | 100,000 |
1987/04/17 | 520 | 520 | 510 | 515 | 84,000 |
1987/04/16 | 512 | 515 | 497 | 515 | 107,000 |
1987/04/15 | 485 | 495 | 467 | 467 | 256,000 |
1987/04/14 | 494 | 515 | 494 | 515 | 51,000 |
1987/04/13 | 510 | 510 | 494 | 494 | 61,000 |
1987/04/10 | 525 | 530 | 510 | 520 | 66,000 |
1987/04/09 | 520 | 540 | 520 | 530 | 88,000 |
1987/04/08 | 529 | 539 | 525 | 525 | 39,000 |
1987/04/07 | 530 | 545 | 525 | 545 | 29,000 |
1987/04/06 | 521 | 530 | 521 | 530 | 21,000 |
1987/04/04 | 535 | 536 | 520 | 520 | 33,000 |
1987/04/03 | 530 | 550 | 530 | 535 | 23,000 |
1987/04/02 | 520 | 535 | 520 | 530 | 23,000 |
1987/04/01 | 540 | 540 | 530 | 530 | 30,000 |
1987/03/31 | 501 | 550 | 500 | 550 | 64,000 |
1987/03/30 | 530 | 530 | 501 | 501 | 103,000 |
1987/03/28 | 547 | 550 | 531 | 531 | 50,000 |
1987/03/27 | 550 | 550 | 546 | 550 | 57,000 |
1987/03/26 | 560 | 565 | 560 | 560 | 67,000 |
1987/03/25 | 583 | 583 | 565 | 570 | 68,000 |
1987/03/24 | 590 | 591 | 580 | 580 | 81,000 |
1987/03/23 | 583 | 590 | 580 | 583 | 101,000 |
1987/03/20 | 583 | 583 | 580 | 582 | 93,000 |
1987/03/19 | 583 | 585 | 581 | 581 | 55,000 |
1987/03/18 | 590 | 590 | 580 | 580 | 107,000 |
1987/03/17 | 590 | 593 | 590 | 593 | 46,000 |
1987/03/16 | 606 | 606 | 590 | 590 | 115,000 |
1987/03/13 | 601 | 610 | 600 | 605 | 34,000 |
1987/03/12 | 600 | 600 | 595 | 600 | 46,000 |
1987/03/11 | 600 | 605 | 595 | 600 | 41,000 |
1987/03/10 | 600 | 615 | 600 | 611 | 30,000 |
1987/03/09 | 600 | 600 | 591 | 600 | 47,000 |
1987/03/07 | 590 | 600 | 590 | 600 | 31,000 |
1987/03/06 | 600 | 600 | 590 | 590 | 58,000 |
1987/03/05 | 603 | 603 | 600 | 600 | 18,000 |
1987/03/04 | 590 | 611 | 590 | 600 | 40,000 |
1987/03/03 | 600 | 600 | 590 | 600 | 105,000 |
1987/03/02 | 608 | 608 | 600 | 600 | 118,000 |
1987/02/28 | 607 | 610 | 600 | 610 | 51,000 |
1987/02/27 | 619 | 619 | 605 | 605 | 55,000 |
1987/02/26 | 625 | 625 | 620 | 620 | 45,000 |
1987/02/25 | 640 | 640 | 620 | 620 | 32,000 |
1987/02/24 | 638 | 638 | 615 | 615 | 72,000 |
1987/02/23 | 640 | 640 | 618 | 618 | 127,000 |
1987/02/20 | 609 | 624 | 600 | 600 | 277,000 |
1987/02/19 | 602 | 609 | 595 | 595 | 315,000 |
1987/02/18 | 606 | 607 | 590 | 600 | 98,000 |
1987/02/17 | 605 | 608 | 600 | 600 | 85,000 |
1987/02/16 | 605 | 610 | 605 | 610 | 53,000 |
1987/02/13 | 606 | 610 | 605 | 610 | 41,000 |
1987/02/12 | 615 | 615 | 605 | 605 | 81,000 |
1987/02/10 | 614 | 620 | 613 | 615 | 51,000 |
1987/02/09 | 605 | 615 | 605 | 615 | 36,000 |
1987/02/07 | 603 | 610 | 603 | 605 | 23,000 |
1987/02/06 | 600 | 609 | 600 | 602 | 41,000 |
1987/02/05 | 610 | 610 | 600 | 600 | 49,000 |
1987/02/04 | 610 | 610 | 603 | 605 | 73,000 |
1987/02/03 | 610 | 610 | 608 | 610 | 96,000 |
1987/02/02 | 610 | 613 | 608 | 610 | 79,000 |
1987/01/31 | 610 | 612 | 608 | 610 | 82,000 |
1987/01/30 | 610 | 615 | 609 | 610 | 82,000 |
1987/01/29 | 620 | 620 | 610 | 620 | 72,000 |
1987/01/28 | 635 | 635 | 620 | 620 | 39,000 |
1987/01/27 | 631 | 640 | 631 | 633 | 12,000 |
1987/01/26 | 631 | 640 | 620 | 640 | 20,000 |
1987/01/24 | 632 | 632 | 620 | 625 | 31,000 |
1987/01/23 | 640 | 640 | 622 | 622 | 45,000 |
1987/01/22 | 625 | 625 | 620 | 620 | 42,000 |
1987/01/21 | 620 | 625 | 615 | 620 | 117,000 |
1987/01/20 | 620 | 620 | 615 | 620 | 56,000 |
1987/01/19 | 628 | 640 | 620 | 620 | 94,000 |
1987/01/16 | 640 | 640 | 633 | 633 | 93,000 |
1987/01/14 | 645 | 646 | 640 | 642 | 93,000 |
1987/01/13 | 664 | 664 | 651 | 651 | 23,000 |
1987/01/12 | 671 | 671 | 666 | 671 | 13,000 |
1987/01/09 | 675 | 675 | 670 | 670 | 26,000 |
1987/01/08 | 680 | 680 | 671 | 675 | 17,000 |
1987/01/07 | 680 | 681 | 680 | 681 | 8,000 |
1987/01/06 | 680 | 680 | 680 | 680 | 21,000 |
1987/01/05 | 686 | 686 | 680 | 680 | 9,000 |