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 |
---|---|---|---|---|---|
1995/12/29 | 673 | 679 | 672 | 679 | 196,000 |
1995/12/28 | 679 | 679 | 672 | 672 | 273,000 |
1995/12/27 | 676 | 685 | 670 | 671 | 271,000 |
1995/12/26 | 670 | 674 | 665 | 666 | 183,000 |
1995/12/25 | 670 | 675 | 665 | 670 | 138,000 |
1995/12/22 | 670 | 679 | 667 | 673 | 221,000 |
1995/12/21 | 669 | 670 | 661 | 670 | 104,000 |
1995/12/20 | 663 | 672 | 661 | 669 | 252,000 |
1995/12/19 | 661 | 670 | 661 | 670 | 99,000 |
1995/12/18 | 685 | 685 | 665 | 675 | 182,000 |
1995/12/15 | 685 | 690 | 671 | 675 | 210,000 |
1995/12/14 | 698 | 701 | 685 | 688 | 363,000 |
1995/12/13 | 700 | 708 | 698 | 708 | 389,000 |
1995/12/12 | 709 | 709 | 696 | 705 | 284,000 |
1995/12/11 | 705 | 710 | 696 | 709 | 315,000 |
1995/12/08 | 715 | 715 | 695 | 710 | 812,000 |
1995/12/07 | 690 | 716 | 685 | 707 | 1,427,000 |
1995/12/06 | 686 | 690 | 682 | 690 | 380,000 |
1995/12/05 | 686 | 697 | 685 | 695 | 369,000 |
1995/12/04 | 696 | 696 | 681 | 696 | 363,000 |
1995/12/01 | 705 | 705 | 694 | 700 | 1,100,000 |
1995/11/30 | 690 | 709 | 690 | 698 | 2,672,000 |
1995/11/29 | 670 | 712 | 668 | 675 | 3,839,000 |
1995/11/28 | 669 | 670 | 665 | 670 | 443,000 |
1995/11/27 | 665 | 669 | 660 | 669 | 111,000 |
1995/11/24 | 663 | 665 | 660 | 665 | 73,000 |
1995/11/22 | 670 | 670 | 662 | 664 | 48,000 |
1995/11/21 | 673 | 673 | 670 | 670 | 116,000 |
1995/11/20 | 666 | 673 | 665 | 670 | 362,000 |
1995/11/17 | 660 | 666 | 656 | 665 | 152,000 |
1995/11/16 | 660 | 660 | 655 | 660 | 151,000 |
1995/11/15 | 664 | 664 | 656 | 656 | 125,000 |
1995/11/14 | 657 | 667 | 657 | 666 | 88,000 |
1995/11/13 | 655 | 665 | 655 | 656 | 48,000 |
1995/11/10 | 665 | 669 | 661 | 661 | 42,000 |
1995/11/09 | 670 | 670 | 665 | 666 | 49,000 |
1995/11/08 | 674 | 675 | 666 | 666 | 83,000 |
1995/11/07 | 686 | 691 | 672 | 672 | 165,000 |
1995/11/06 | 688 | 688 | 680 | 685 | 287,000 |
1995/11/02 | 669 | 680 | 657 | 680 | 125,000 |
1995/11/01 | 660 | 662 | 653 | 659 | 99,000 |
1995/10/31 | 660 | 660 | 651 | 660 | 133,000 |
1995/10/30 | 655 | 665 | 655 | 660 | 84,000 |
1995/10/27 | 672 | 680 | 665 | 674 | 171,000 |
1995/10/26 | 692 | 692 | 670 | 685 | 143,000 |
1995/10/25 | 702 | 705 | 696 | 699 | 527,000 |
1995/10/24 | 670 | 705 | 669 | 704 | 778,000 |
1995/10/23 | 660 | 672 | 660 | 672 | 48,000 |
1995/10/20 | 654 | 664 | 650 | 650 | 117,000 |
1995/10/19 | 650 | 655 | 649 | 650 | 66,000 |
1995/10/18 | 654 | 654 | 640 | 650 | 106,000 |
1995/10/17 | 643 | 653 | 643 | 644 | 14,000 |
1995/10/16 | 665 | 665 | 640 | 640 | 86,000 |
1995/10/13 | 658 | 659 | 647 | 654 | 34,000 |
1995/10/12 | 660 | 663 | 653 | 663 | 21,000 |
1995/10/11 | 673 | 673 | 665 | 665 | 24,000 |
1995/10/09 | 660 | 665 | 660 | 663 | 36,000 |
1995/10/06 | 650 | 656 | 645 | 652 | 87,000 |
1995/10/05 | 654 | 654 | 645 | 646 | 104,000 |
1995/10/04 | 658 | 660 | 652 | 653 | 67,000 |
1995/10/03 | 652 | 660 | 652 | 657 | 34,000 |
1995/10/02 | 655 | 657 | 651 | 652 | 69,000 |
1995/09/29 | 660 | 665 | 652 | 653 | 37,000 |
1995/09/28 | 665 | 665 | 660 | 660 | 82,000 |
1995/09/27 | 655 | 665 | 651 | 665 | 43,000 |
1995/09/26 | 646 | 655 | 646 | 650 | 35,000 |
1995/09/25 | 656 | 660 | 649 | 649 | 51,000 |
1995/09/22 | 646 | 655 | 646 | 646 | 86,000 |
1995/09/21 | 658 | 660 | 653 | 660 | 31,000 |
1995/09/20 | 674 | 680 | 655 | 655 | 113,000 |
1995/09/19 | 679 | 685 | 665 | 673 | 322,000 |
1995/09/18 | 700 | 715 | 680 | 680 | 181,000 |
1995/09/14 | 690 | 700 | 683 | 683 | 140,000 |
1995/09/13 | 701 | 702 | 681 | 685 | 161,000 |
1995/09/12 | 710 | 710 | 690 | 691 | 154,000 |
1995/09/11 | 710 | 710 | 688 | 690 | 136,000 |
1995/09/08 | 710 | 710 | 690 | 700 | 184,000 |
1995/09/07 | 692 | 700 | 685 | 690 | 66,000 |
1995/09/06 | 709 | 714 | 690 | 700 | 187,000 |
1995/09/05 | 693 | 710 | 685 | 709 | 181,000 |
1995/09/04 | 727 | 727 | 690 | 703 | 269,000 |
1995/09/01 | 715 | 732 | 710 | 728 | 1,134,000 |
1995/08/31 | 700 | 724 | 695 | 701 | 588,000 |
1995/08/30 | 693 | 705 | 685 | 690 | 868,000 |
1995/08/29 | 640 | 674 | 638 | 673 | 316,000 |
1995/08/28 | 626 | 640 | 625 | 640 | 47,000 |
1995/08/25 | 640 | 640 | 621 | 622 | 30,000 |
1995/08/24 | 625 | 630 | 625 | 630 | 27,000 |
1995/08/23 | 632 | 632 | 622 | 630 | 31,000 |
1995/08/22 | 632 | 644 | 632 | 640 | 59,000 |
1995/08/21 | 632 | 632 | 620 | 620 | 32,000 |
1995/08/18 | 645 | 645 | 630 | 634 | 42,000 |
1995/08/17 | 651 | 656 | 641 | 641 | 70,000 |
1995/08/16 | 650 | 660 | 645 | 650 | 250,000 |
1995/08/15 | 612 | 628 | 610 | 620 | 71,000 |
1995/08/14 | 605 | 620 | 605 | 613 | 32,000 |
1995/08/11 | 615 | 625 | 615 | 615 | 28,000 |
1995/08/10 | 606 | 615 | 601 | 615 | 72,000 |
1995/08/09 | 618 | 618 | 610 | 610 | 31,000 |
1995/08/08 | 628 | 628 | 624 | 628 | 35,000 |
1995/08/07 | 630 | 640 | 626 | 629 | 36,000 |
1995/08/04 | 625 | 629 | 625 | 626 | 48,000 |
1995/08/03 | 620 | 644 | 620 | 630 | 235,000 |
1995/08/02 | 580 | 617 | 580 | 617 | 33,000 |
1995/08/01 | 608 | 608 | 590 | 590 | 29,000 |
1995/07/31 | 610 | 610 | 608 | 608 | 117,000 |
1995/07/28 | 600 | 608 | 600 | 608 | 44,000 |
1995/07/27 | 600 | 605 | 590 | 590 | 12,000 |
1995/07/26 | 594 | 597 | 590 | 595 | 70,000 |
1995/07/25 | 607 | 607 | 595 | 595 | 49,000 |
1995/07/24 | 586 | 600 | 585 | 595 | 22,000 |
1995/07/21 | 610 | 610 | 596 | 596 | 50,000 |
1995/07/20 | 600 | 600 | 586 | 592 | 74,000 |
1995/07/19 | 601 | 603 | 585 | 590 | 121,000 |
1995/07/18 | 633 | 640 | 610 | 611 | 197,000 |
1995/07/17 | 642 | 645 | 632 | 632 | 136,000 |
1995/07/14 | 638 | 639 | 623 | 638 | 69,000 |
1995/07/13 | 631 | 640 | 621 | 640 | 130,000 |
1995/07/12 | 630 | 640 | 625 | 634 | 234,000 |
1995/07/11 | 590 | 620 | 580 | 620 | 148,000 |
1995/07/10 | 600 | 609 | 590 | 591 | 223,000 |
1995/07/07 | 585 | 600 | 569 | 570 | 272,000 |
1995/07/06 | 557 | 567 | 550 | 565 | 214,000 |
1995/07/05 | 520 | 549 | 520 | 537 | 162,000 |
1995/07/04 | 500 | 520 | 500 | 520 | 53,000 |
1995/07/03 | 510 | 510 | 495 | 495 | 58,000 |
1995/06/30 | 500 | 505 | 497 | 505 | 54,000 |
1995/06/29 | 518 | 523 | 501 | 501 | 190,000 |
1995/06/28 | 513 | 514 | 506 | 508 | 32,000 |
1995/06/27 | 525 | 525 | 515 | 515 | 260,000 |
1995/06/26 | 541 | 547 | 536 | 536 | 89,000 |
1995/06/23 | 534 | 541 | 530 | 541 | 85,000 |
1995/06/22 | 520 | 520 | 505 | 510 | 51,000 |
1995/06/21 | 503 | 520 | 500 | 501 | 60,000 |
1995/06/20 | 525 | 528 | 510 | 510 | 37,000 |
1995/06/19 | 498 | 529 | 498 | 528 | 36,000 |
1995/06/16 | 501 | 501 | 493 | 496 | 246,000 |
1995/06/15 | 490 | 496 | 490 | 496 | 34,000 |
1995/06/14 | 485 | 490 | 485 | 490 | 39,000 |
1995/06/13 | 486 | 490 | 485 | 486 | 78,000 |
1995/06/12 | 498 | 498 | 482 | 491 | 26,000 |
1995/06/09 | 530 | 532 | 492 | 500 | 113,000 |
1995/06/08 | 507 | 512 | 506 | 512 | 41,000 |
1995/06/07 | 534 | 534 | 532 | 532 | 24,000 |
1995/06/06 | 540 | 548 | 540 | 548 | 44,000 |
1995/06/05 | 539 | 550 | 539 | 550 | 34,000 |
1995/06/02 | 510 | 530 | 510 | 530 | 129,000 |
1995/06/01 | 505 | 522 | 505 | 507 | 96,000 |
1995/05/31 | 503 | 509 | 501 | 502 | 235,000 |
1995/05/30 | 529 | 539 | 506 | 506 | 43,000 |
1995/05/29 | 532 | 532 | 519 | 519 | 71,000 |
1995/05/26 | 522 | 532 | 520 | 532 | 37,000 |
1995/05/25 | 555 | 555 | 535 | 542 | 47,000 |
1995/05/24 | 551 | 555 | 550 | 552 | 20,000 |
1995/05/23 | 569 | 569 | 550 | 555 | 230,000 |
1995/05/22 | 568 | 570 | 568 | 569 | 47,000 |
1995/05/19 | 580 | 580 | 574 | 578 | 108,000 |
1995/05/18 | 592 | 592 | 590 | 590 | 30,000 |
1995/05/17 | 590 | 592 | 590 | 591 | 37,000 |
1995/05/16 | 617 | 617 | 597 | 597 | 67,000 |
1995/05/15 | 595 | 597 | 595 | 597 | 11,000 |
1995/05/12 | 602 | 605 | 596 | 596 | 72,000 |
1995/05/11 | 619 | 620 | 589 | 589 | 103,000 |
1995/05/10 | 629 | 629 | 621 | 621 | 117,000 |
1995/05/09 | 627 | 635 | 626 | 635 | 20,000 |
1995/05/08 | 626 | 636 | 626 | 626 | 53,000 |
1995/05/02 | 630 | 630 | 620 | 620 | 15,000 |
1995/05/01 | 629 | 629 | 620 | 620 | 23,000 |
1995/04/28 | 631 | 635 | 630 | 630 | 22,000 |
1995/04/27 | 635 | 638 | 631 | 631 | 50,000 |
1995/04/26 | 640 | 648 | 630 | 631 | 24,000 |
1995/04/25 | 646 | 646 | 631 | 631 | 53,000 |
1995/04/24 | 646 | 650 | 636 | 636 | 41,000 |
1995/04/21 | 645 | 645 | 636 | 636 | 26,000 |
1995/04/20 | 638 | 644 | 630 | 630 | 112,000 |
1995/04/19 | 623 | 630 | 623 | 625 | 17,000 |
1995/04/18 | 627 | 637 | 627 | 627 | 34,000 |
1995/04/17 | 638 | 638 | 626 | 626 | 46,000 |
1995/04/14 | 626 | 626 | 620 | 620 | 15,000 |
1995/04/13 | 635 | 635 | 618 | 625 | 28,000 |
1995/04/12 | 620 | 632 | 610 | 625 | 56,000 |
1995/04/11 | 613 | 614 | 605 | 610 | 68,000 |
1995/04/10 | 601 | 607 | 601 | 607 | 11,000 |
1995/04/07 | 600 | 610 | 600 | 603 | 122,000 |
1995/04/06 | 625 | 625 | 610 | 610 | 15,000 |
1995/04/05 | 611 | 622 | 611 | 622 | 148,000 |
1995/04/04 | 621 | 625 | 590 | 615 | 126,000 |
1995/04/03 | 625 | 625 | 605 | 624 | 153,000 |
1995/03/31 | 645 | 652 | 630 | 631 | 58,000 |
1995/03/30 | 624 | 629 | 624 | 625 | 138,000 |
1995/03/29 | 640 | 640 | 618 | 618 | 109,000 |
1995/03/28 | 621 | 640 | 620 | 635 | 195,000 |
1995/03/27 | 623 | 625 | 623 | 625 | 1,248,000 |
1995/03/24 | 622 | 624 | 596 | 623 | 110,000 |
1995/03/23 | 636 | 640 | 624 | 634 | 1,426,000 |
1995/03/22 | 634 | 636 | 633 | 636 | 187,000 |
1995/03/20 | 641 | 641 | 632 | 633 | 1,215,000 |
1995/03/17 | 644 | 654 | 641 | 641 | 65,000 |
1995/03/16 | 666 | 666 | 650 | 654 | 1,273,000 |
1995/03/15 | 655 | 668 | 655 | 656 | 42,000 |
1995/03/14 | 679 | 679 | 656 | 656 | 18,000 |
1995/03/13 | 665 | 680 | 658 | 680 | 40,000 |
1995/03/10 | 660 | 665 | 660 | 661 | 49,000 |
1995/03/09 | 682 | 682 | 660 | 660 | 63,000 |
1995/03/08 | 674 | 675 | 672 | 672 | 49,000 |
1995/03/07 | 686 | 687 | 681 | 684 | 30,000 |
1995/03/06 | 660 | 680 | 660 | 680 | 92,000 |
1995/03/03 | 667 | 670 | 666 | 670 | 20,000 |
1995/03/02 | 672 | 672 | 653 | 660 | 37,000 |
1995/03/01 | 639 | 652 | 639 | 652 | 36,000 |
1995/02/28 | 651 | 660 | 646 | 659 | 92,000 |
1995/02/27 | 650 | 651 | 621 | 621 | 42,000 |
1995/02/24 | 690 | 690 | 670 | 670 | 30,000 |
1995/02/23 | 680 | 706 | 675 | 680 | 234,000 |
1995/02/22 | 680 | 682 | 675 | 680 | 93,000 |
1995/02/21 | 678 | 682 | 677 | 677 | 76,000 |
1995/02/20 | 680 | 685 | 676 | 677 | 62,000 |
1995/02/17 | 661 | 680 | 661 | 680 | 50,000 |
1995/02/16 | 675 | 675 | 663 | 663 | 31,000 |
1995/02/15 | 667 | 670 | 661 | 665 | 80,000 |
1995/02/14 | 681 | 681 | 665 | 670 | 167,000 |
1995/02/13 | 680 | 680 | 677 | 677 | 18,000 |
1995/02/10 | 671 | 681 | 671 | 680 | 61,000 |
1995/02/09 | 685 | 691 | 680 | 681 | 185,000 |
1995/02/08 | 685 | 689 | 685 | 689 | 196,000 |
1995/02/07 | 685 | 686 | 684 | 685 | 70,000 |
1995/02/06 | 684 | 695 | 684 | 690 | 20,000 |
1995/02/03 | 690 | 700 | 680 | 681 | 43,000 |
1995/02/02 | 680 | 696 | 680 | 696 | 43,000 |
1995/02/01 | 675 | 680 | 668 | 680 | 101,000 |
1995/01/31 | 674 | 680 | 665 | 670 | 89,000 |
1995/01/30 | 668 | 686 | 668 | 680 | 111,000 |
1995/01/27 | 674 | 674 | 663 | 670 | 87,000 |
1995/01/26 | 673 | 680 | 672 | 679 | 58,000 |
1995/01/25 | 685 | 685 | 679 | 679 | 78,000 |
1995/01/24 | 660 | 680 | 658 | 670 | 66,000 |
1995/01/23 | 673 | 676 | 661 | 661 | 152,000 |
1995/01/20 | 705 | 705 | 692 | 693 | 155,000 |
1995/01/19 | 723 | 723 | 706 | 706 | 278,000 |
1995/01/18 | 721 | 730 | 721 | 730 | 30,000 |
1995/01/17 | 734 | 734 | 723 | 723 | 107,000 |
1995/01/13 | 737 | 737 | 725 | 735 | 58,000 |
1995/01/12 | 731 | 738 | 723 | 738 | 241,000 |
1995/01/11 | 731 | 741 | 730 | 731 | 244,000 |
1995/01/10 | 724 | 743 | 722 | 739 | 476,000 |
1995/01/09 | 732 | 732 | 721 | 722 | 167,000 |
1995/01/06 | 741 | 741 | 730 | 732 | 170,000 |
1995/01/05 | 751 | 762 | 743 | 743 | 111,000 |
1995/01/04 | 772 | 772 | 746 | 746 | 72,000 |