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 |
---|---|---|---|---|---|
1991/12/30 | 629 | 647 | 625 | 646 | 66,000 |
1991/12/27 | 643 | 645 | 635 | 635 | 19,000 |
1991/12/26 | 630 | 633 | 630 | 633 | 34,000 |
1991/12/25 | 654 | 654 | 640 | 650 | 31,000 |
1991/12/24 | 640 | 645 | 635 | 635 | 40,000 |
1991/12/20 | 666 | 666 | 635 | 635 | 50,000 |
1991/12/19 | 691 | 691 | 670 | 680 | 65,000 |
1991/12/18 | 697 | 697 | 690 | 690 | 32,000 |
1991/12/17 | 702 | 702 | 695 | 696 | 42,000 |
1991/12/16 | 698 | 698 | 690 | 696 | 25,000 |
1991/12/13 | 679 | 690 | 679 | 690 | 49,000 |
1991/12/12 | 655 | 679 | 655 | 679 | 25,000 |
1991/12/11 | 664 | 664 | 651 | 655 | 24,000 |
1991/12/10 | 640 | 649 | 640 | 649 | 78,000 |
1991/12/09 | 670 | 670 | 650 | 650 | 64,000 |
1991/12/06 | 660 | 665 | 656 | 660 | 52,000 |
1991/12/05 | 690 | 690 | 670 | 670 | 24,000 |
1991/12/04 | 650 | 670 | 650 | 670 | 70,000 |
1991/12/03 | 651 | 660 | 650 | 660 | 28,000 |
1991/12/02 | 658 | 658 | 641 | 641 | 57,000 |
1991/11/29 | 650 | 658 | 650 | 658 | 64,000 |
1991/11/28 | 680 | 680 | 653 | 655 | 34,000 |
1991/11/27 | 698 | 700 | 680 | 680 | 26,000 |
1991/11/26 | 700 | 700 | 690 | 698 | 17,000 |
1991/11/25 | 692 | 694 | 690 | 690 | 47,000 |
1991/11/22 | 698 | 698 | 691 | 691 | 28,000 |
1991/11/21 | 700 | 700 | 697 | 697 | 51,000 |
1991/11/20 | 700 | 701 | 695 | 700 | 55,000 |
1991/11/19 | 710 | 715 | 705 | 713 | 36,000 |
1991/11/18 | 700 | 710 | 696 | 710 | 43,000 |
1991/11/15 | 718 | 721 | 710 | 710 | 54,000 |
1991/11/14 | 717 | 730 | 717 | 722 | 49,000 |
1991/11/13 | 740 | 740 | 726 | 726 | 89,000 |
1991/11/12 | 745 | 745 | 735 | 740 | 61,000 |
1991/11/11 | 740 | 741 | 730 | 735 | 60,000 |
1991/11/08 | 787 | 787 | 730 | 730 | 55,000 |
1991/11/07 | 781 | 781 | 777 | 777 | 78,000 |
1991/11/06 | 798 | 798 | 771 | 771 | 92,000 |
1991/11/05 | 815 | 819 | 790 | 800 | 701,000 |
1991/11/01 | 794 | 819 | 785 | 819 | 586,000 |
1991/10/31 | 771 | 800 | 766 | 795 | 411,000 |
1991/10/30 | 760 | 775 | 745 | 770 | 246,000 |
1991/10/29 | 750 | 750 | 740 | 741 | 333,000 |
1991/10/28 | 740 | 741 | 733 | 740 | 71,000 |
1991/10/25 | 735 | 735 | 719 | 730 | 80,000 |
1991/10/24 | 706 | 740 | 706 | 730 | 87,000 |
1991/10/23 | 710 | 710 | 703 | 703 | 68,000 |
1991/10/22 | 710 | 710 | 703 | 710 | 37,000 |
1991/10/21 | 720 | 721 | 710 | 710 | 44,000 |
1991/10/18 | 685 | 722 | 685 | 715 | 153,000 |
1991/10/17 | 690 | 690 | 680 | 682 | 136,000 |
1991/10/16 | 709 | 709 | 690 | 695 | 48,000 |
1991/10/15 | 700 | 702 | 695 | 699 | 37,000 |
1991/10/14 | 700 | 703 | 700 | 701 | 13,000 |
1991/10/11 | 702 | 710 | 701 | 703 | 30,000 |
1991/10/09 | 720 | 720 | 700 | 700 | 38,000 |
1991/10/08 | 716 | 716 | 710 | 710 | 34,000 |
1991/10/07 | 730 | 730 | 716 | 716 | 23,000 |
1991/10/04 | 749 | 750 | 725 | 730 | 48,000 |
1991/10/03 | 750 | 753 | 741 | 752 | 32,000 |
1991/10/02 | 735 | 755 | 735 | 751 | 39,000 |
1991/10/01 | 723 | 730 | 721 | 730 | 44,000 |
1991/09/30 | 728 | 735 | 723 | 723 | 25,000 |
1991/09/27 | 720 | 728 | 718 | 718 | 53,000 |
1991/09/26 | 719 | 720 | 710 | 715 | 46,000 |
1991/09/25 | 730 | 730 | 710 | 718 | 28,000 |
1991/09/24 | 732 | 732 | 729 | 729 | 39,000 |
1991/09/20 | 732 | 732 | 703 | 705 | 68,000 |
1991/09/19 | 725 | 739 | 725 | 732 | 60,000 |
1991/09/18 | 724 | 730 | 710 | 729 | 158,000 |
1991/09/17 | 728 | 730 | 715 | 730 | 72,000 |
1991/09/13 | 685 | 710 | 679 | 710 | 68,000 |
1991/09/12 | 677 | 687 | 675 | 675 | 94,000 |
1991/09/11 | 688 | 688 | 670 | 670 | 96,000 |
1991/09/10 | 708 | 717 | 686 | 687 | 50,000 |
1991/09/09 | 718 | 718 | 710 | 710 | 34,000 |
1991/09/06 | 710 | 718 | 703 | 718 | 114,000 |
1991/09/05 | 700 | 710 | 696 | 710 | 67,000 |
1991/09/04 | 700 | 700 | 695 | 700 | 39,000 |
1991/09/03 | 702 | 705 | 699 | 700 | 36,000 |
1991/09/02 | 676 | 702 | 671 | 702 | 13,000 |
1991/08/30 | 660 | 675 | 660 | 675 | 16,000 |
1991/08/29 | 651 | 668 | 651 | 660 | 9,000 |
1991/08/28 | 650 | 658 | 650 | 658 | 15,000 |
1991/08/27 | 640 | 657 | 635 | 650 | 30,000 |
1991/08/26 | 675 | 675 | 650 | 650 | 32,000 |
1991/08/23 | 673 | 673 | 655 | 665 | 37,000 |
1991/08/22 | 680 | 680 | 665 | 673 | 73,000 |
1991/08/21 | 640 | 675 | 640 | 658 | 84,000 |
1991/08/20 | 670 | 670 | 630 | 640 | 189,000 |
1991/08/19 | 695 | 695 | 670 | 670 | 66,000 |
1991/08/16 | 720 | 720 | 710 | 710 | 35,000 |
1991/08/15 | 720 | 720 | 710 | 710 | 19,000 |
1991/08/14 | 720 | 720 | 700 | 710 | 98,000 |
1991/08/13 | 720 | 721 | 700 | 710 | 45,000 |
1991/08/12 | 740 | 740 | 730 | 730 | 31,000 |
1991/08/09 | 761 | 761 | 750 | 760 | 9,000 |
1991/08/08 | 765 | 765 | 760 | 760 | 9,000 |
1991/08/07 | 785 | 785 | 780 | 780 | 16,000 |
1991/08/05 | 801 | 801 | 801 | 801 | 5,000 |
1991/08/02 | 805 | 805 | 791 | 791 | 18,000 |
1991/08/01 | 800 | 800 | 798 | 800 | 33,000 |
1991/07/31 | 798 | 800 | 797 | 799 | 39,000 |
1991/07/30 | 800 | 800 | 792 | 800 | 11,000 |
1991/07/29 | 804 | 807 | 804 | 807 | 8,000 |
1991/07/26 | 798 | 808 | 790 | 808 | 87,000 |
1991/07/25 | 800 | 800 | 790 | 790 | 15,000 |
1991/07/24 | 786 | 790 | 785 | 790 | 10,000 |
1991/07/23 | 785 | 785 | 785 | 785 | 38,000 |
1991/07/22 | 785 | 795 | 785 | 785 | 33,000 |
1991/07/19 | 785 | 785 | 780 | 780 | 4,000 |
1991/07/18 | 764 | 775 | 763 | 775 | 8,000 |
1991/07/17 | 790 | 791 | 763 | 763 | 73,000 |
1991/07/16 | 800 | 800 | 790 | 790 | 34,000 |
1991/07/15 | 780 | 790 | 780 | 790 | 24,000 |
1991/07/12 | 769 | 769 | 762 | 762 | 18,000 |
1991/07/11 | 780 | 780 | 770 | 770 | 51,000 |
1991/07/10 | 760 | 775 | 750 | 775 | 30,000 |
1991/07/09 | 730 | 750 | 720 | 750 | 88,000 |
1991/07/08 | 751 | 751 | 730 | 730 | 48,000 |
1991/07/05 | 770 | 770 | 750 | 750 | 17,000 |
1991/07/04 | 752 | 760 | 750 | 750 | 29,000 |
1991/07/03 | 797 | 797 | 760 | 760 | 43,000 |
1991/07/02 | 800 | 800 | 797 | 797 | 29,000 |
1991/07/01 | 771 | 771 | 761 | 770 | 51,000 |
1991/06/28 | 760 | 760 | 751 | 751 | 51,000 |
1991/06/27 | 775 | 775 | 762 | 763 | 71,000 |
1991/06/26 | 793 | 793 | 775 | 775 | 96,000 |
1991/06/25 | 800 | 800 | 783 | 792 | 47,000 |
1991/06/24 | 810 | 810 | 798 | 800 | 38,000 |
1991/06/21 | 830 | 830 | 820 | 820 | 56,000 |
1991/06/20 | 830 | 838 | 825 | 825 | 24,000 |
1991/06/19 | 860 | 860 | 842 | 842 | 56,000 |
1991/06/18 | 874 | 874 | 855 | 855 | 72,000 |
1991/06/17 | 852 | 864 | 852 | 864 | 68,000 |
1991/06/14 | 850 | 852 | 846 | 852 | 67,000 |
1991/06/13 | 845 | 850 | 840 | 850 | 9,000 |
1991/06/12 | 833 | 837 | 825 | 837 | 27,000 |
1991/06/11 | 835 | 835 | 822 | 823 | 16,000 |
1991/06/10 | 836 | 836 | 835 | 835 | 31,000 |
1991/06/07 | 853 | 853 | 832 | 836 | 54,000 |
1991/06/06 | 847 | 847 | 841 | 843 | 27,000 |
1991/06/05 | 849 | 849 | 845 | 847 | 19,000 |
1991/06/04 | 850 | 850 | 849 | 850 | 30,000 |
1991/06/03 | 888 | 888 | 850 | 850 | 33,000 |
1991/05/31 | 860 | 893 | 860 | 888 | 22,000 |
1991/05/30 | 828 | 839 | 828 | 839 | 26,000 |
1991/05/29 | 850 | 850 | 820 | 828 | 97,000 |
1991/05/28 | 853 | 853 | 843 | 843 | 69,000 |
1991/05/27 | 870 | 875 | 853 | 853 | 43,000 |
1991/05/24 | 902 | 905 | 887 | 890 | 42,000 |
1991/05/23 | 890 | 900 | 884 | 895 | 12,000 |
1991/05/22 | 903 | 903 | 890 | 890 | 31,000 |
1991/05/21 | 904 | 923 | 890 | 923 | 8,000 |
1991/05/20 | 914 | 914 | 910 | 910 | 20,000 |
1991/05/17 | 911 | 920 | 910 | 915 | 11,000 |
1991/05/16 | 925 | 925 | 910 | 911 | 51,000 |
1991/05/15 | 930 | 930 | 915 | 915 | 55,000 |
1991/05/14 | 936 | 936 | 917 | 922 | 51,000 |
1991/05/13 | 956 | 956 | 935 | 935 | 115,000 |
1991/05/10 | 970 | 970 | 952 | 955 | 128,000 |
1991/05/09 | 945 | 950 | 940 | 940 | 100,000 |
1991/05/08 | 961 | 961 | 950 | 950 | 97,000 |
1991/05/07 | 973 | 975 | 965 | 970 | 204,000 |
1991/05/02 | 961 | 980 | 961 | 974 | 202,000 |
1991/05/01 | 921 | 970 | 915 | 960 | 170,000 |
1991/04/30 | 920 | 925 | 910 | 915 | 198,000 |
1991/04/26 | 942 | 949 | 930 | 930 | 202,000 |
1991/04/25 | 965 | 990 | 947 | 947 | 368,000 |
1991/04/24 | 943 | 969 | 942 | 955 | 151,000 |
1991/04/23 | 949 | 950 | 940 | 941 | 94,000 |
1991/04/22 | 980 | 980 | 960 | 960 | 106,000 |
1991/04/19 | 1,000 | 1,000 | 980 | 980 | 238,000 |
1991/04/18 | 1,020 | 1,030 | 991 | 1,000 | 404,000 |
1991/04/17 | 960 | 1,000 | 960 | 1,000 | 382,000 |
1991/04/16 | 950 | 960 | 945 | 950 | 127,000 |
1991/04/15 | 950 | 950 | 940 | 942 | 102,000 |
1991/04/12 | 941 | 945 | 935 | 945 | 74,000 |
1991/04/11 | 956 | 957 | 931 | 946 | 72,000 |
1991/04/10 | 960 | 960 | 955 | 955 | 71,000 |
1991/04/09 | 960 | 975 | 955 | 965 | 72,000 |
1991/04/08 | 969 | 970 | 955 | 955 | 66,000 |
1991/04/05 | 960 | 969 | 960 | 969 | 37,000 |
1991/04/04 | 964 | 970 | 960 | 960 | 77,000 |
1991/04/03 | 960 | 964 | 958 | 964 | 34,000 |
1991/04/02 | 959 | 959 | 957 | 959 | 22,000 |
1991/04/01 | 946 | 960 | 935 | 960 | 24,000 |
1991/03/29 | 951 | 960 | 951 | 955 | 25,000 |
1991/03/28 | 932 | 960 | 931 | 946 | 14,000 |
1991/03/27 | 970 | 974 | 941 | 941 | 27,000 |
1991/03/26 | 975 | 975 | 950 | 950 | 32,000 |
1991/03/25 | 995 | 1,000 | 980 | 980 | 34,000 |
1991/03/22 | 1,000 | 1,010 | 992 | 995 | 55,000 |
1991/03/20 | 980 | 1,000 | 980 | 991 | 70,000 |
1991/03/19 | 1,010 | 1,020 | 990 | 1,000 | 67,000 |
1991/03/18 | 1,050 | 1,060 | 1,000 | 1,030 | 266,000 |
1991/03/15 | 1,020 | 1,040 | 1,010 | 1,030 | 162,000 |
1991/03/14 | 1,020 | 1,020 | 1,000 | 1,000 | 79,000 |
1991/03/13 | 1,030 | 1,030 | 1,000 | 1,000 | 261,000 |
1991/03/12 | 1,060 | 1,060 | 1,020 | 1,030 | 158,000 |
1991/03/11 | 1,030 | 1,060 | 1,030 | 1,040 | 1,129,000 |
1991/03/08 | 965 | 1,050 | 960 | 1,020 | 525,000 |
1991/03/07 | 960 | 980 | 960 | 965 | 370,000 |
1991/03/06 | 905 | 940 | 905 | 920 | 361,000 |
1991/03/05 | 902 | 902 | 896 | 896 | 109,000 |
1991/03/04 | 910 | 910 | 899 | 902 | 50,000 |
1991/03/01 | 921 | 921 | 910 | 910 | 59,000 |
1991/02/28 | 911 | 925 | 911 | 915 | 70,000 |
1991/02/27 | 920 | 920 | 905 | 918 | 70,000 |
1991/02/26 | 930 | 930 | 911 | 920 | 142,000 |
1991/02/25 | 917 | 917 | 891 | 910 | 49,000 |
1991/02/22 | 940 | 950 | 922 | 922 | 95,000 |
1991/02/21 | 940 | 940 | 931 | 931 | 77,000 |
1991/02/20 | 960 | 960 | 930 | 960 | 159,000 |
1991/02/19 | 920 | 970 | 911 | 955 | 407,000 |
1991/02/18 | 910 | 920 | 905 | 920 | 232,000 |
1991/02/15 | 871 | 890 | 871 | 890 | 152,000 |
1991/02/14 | 870 | 887 | 860 | 884 | 216,000 |
1991/02/13 | 790 | 860 | 781 | 860 | 209,000 |
1991/02/12 | 810 | 810 | 791 | 791 | 108,000 |
1991/02/08 | 735 | 759 | 735 | 751 | 71,000 |
1991/02/07 | 735 | 745 | 732 | 732 | 57,000 |
1991/02/06 | 742 | 745 | 740 | 745 | 43,000 |
1991/02/05 | 723 | 735 | 720 | 730 | 99,000 |
1991/02/04 | 715 | 715 | 710 | 715 | 19,000 |
1991/02/01 | 700 | 700 | 695 | 695 | 15,000 |
1991/01/31 | 695 | 713 | 690 | 700 | 49,000 |
1991/01/30 | 685 | 690 | 679 | 685 | 97,000 |
1991/01/29 | 685 | 685 | 678 | 679 | 76,000 |
1991/01/28 | 702 | 702 | 685 | 685 | 52,000 |
1991/01/25 | 729 | 730 | 729 | 729 | 33,000 |
1991/01/24 | 670 | 730 | 670 | 730 | 219,000 |
1991/01/23 | 680 | 681 | 678 | 678 | 27,000 |
1991/01/22 | 700 | 700 | 680 | 680 | 46,000 |
1991/01/21 | 700 | 700 | 680 | 680 | 22,000 |
1991/01/18 | 711 | 711 | 701 | 710 | 65,000 |
1991/01/17 | 651 | 661 | 651 | 661 | 58,000 |
1991/01/16 | 705 | 705 | 661 | 661 | 56,000 |
1991/01/14 | 700 | 710 | 697 | 705 | 47,000 |
1991/01/11 | 691 | 700 | 690 | 700 | 72,000 |
1991/01/10 | 700 | 700 | 690 | 691 | 49,000 |
1991/01/09 | 705 | 716 | 704 | 706 | 64,000 |
1991/01/08 | 720 | 720 | 720 | 720 | 25,000 |
1991/01/07 | 745 | 745 | 732 | 739 | 21,000 |
1991/01/04 | 745 | 745 | 745 | 745 | 15,000 |