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 |
---|---|---|---|---|---|
1997/12/30 | 397 | 408 | 396 | 400 | 23,000 |
1997/12/29 | 380 | 399 | 380 | 396 | 28,000 |
1997/12/26 | 415 | 415 | 390 | 390 | 30,000 |
1997/12/25 | 400 | 430 | 396 | 420 | 90,000 |
1997/12/24 | 360 | 360 | 360 | 360 | 16,000 |
1997/12/22 | 399 | 400 | 375 | 390 | 87,000 |
1997/12/19 | 430 | 430 | 387 | 400 | 56,000 |
1997/12/18 | 462 | 467 | 437 | 437 | 37,000 |
1997/12/17 | 465 | 485 | 460 | 482 | 80,000 |
1997/12/16 | 475 | 478 | 461 | 461 | 94,000 |
1997/12/15 | 452 | 469 | 452 | 465 | 95,000 |
1997/12/12 | 460 | 465 | 448 | 457 | 297,000 |
1997/12/11 | 446 | 453 | 446 | 448 | 37,000 |
1997/12/10 | 451 | 461 | 450 | 460 | 217,000 |
1997/12/09 | 451 | 455 | 445 | 452 | 109,000 |
1997/12/08 | 440 | 455 | 435 | 450 | 75,000 |
1997/12/05 | 431 | 458 | 430 | 450 | 86,000 |
1997/12/04 | 454 | 454 | 430 | 430 | 52,000 |
1997/12/03 | 481 | 485 | 445 | 455 | 79,000 |
1997/12/02 | 497 | 498 | 483 | 483 | 30,000 |
1997/12/01 | 495 | 498 | 492 | 496 | 24,000 |
1997/11/28 | 491 | 498 | 491 | 498 | 17,000 |
1997/11/27 | 484 | 490 | 484 | 488 | 72,000 |
1997/11/26 | 494 | 494 | 479 | 484 | 94,000 |
1997/11/25 | 503 | 503 | 484 | 484 | 29,000 |
1997/11/21 | 501 | 512 | 501 | 510 | 18,000 |
1997/11/20 | 490 | 517 | 490 | 511 | 76,000 |
1997/11/19 | 497 | 510 | 496 | 500 | 56,000 |
1997/11/18 | 496 | 510 | 477 | 501 | 199,000 |
1997/11/17 | 495 | 500 | 485 | 491 | 251,000 |
1997/11/14 | 502 | 502 | 481 | 481 | 69,000 |
1997/11/13 | 497 | 505 | 497 | 505 | 20,000 |
1997/11/12 | 522 | 529 | 512 | 512 | 72,000 |
1997/11/11 | 515 | 525 | 510 | 510 | 41,000 |
1997/11/10 | 555 | 569 | 499 | 520 | 216,000 |
1997/11/07 | 580 | 595 | 575 | 585 | 24,000 |
1997/11/06 | 600 | 605 | 599 | 600 | 138,000 |
1997/11/05 | 595 | 600 | 595 | 600 | 34,000 |
1997/11/04 | 600 | 600 | 590 | 595 | 68,000 |
1997/10/31 | 582 | 600 | 582 | 600 | 16,000 |
1997/10/30 | 590 | 592 | 590 | 591 | 23,000 |
1997/10/29 | 570 | 609 | 567 | 609 | 90,000 |
1997/10/28 | 564 | 564 | 545 | 564 | 39,000 |
1997/10/27 | 595 | 595 | 584 | 584 | 34,000 |
1997/10/24 | 600 | 614 | 592 | 605 | 60,000 |
1997/10/23 | 625 | 625 | 605 | 610 | 40,000 |
1997/10/22 | 603 | 625 | 595 | 625 | 142,000 |
1997/10/21 | 606 | 606 | 600 | 601 | 125,000 |
1997/10/20 | 611 | 611 | 601 | 601 | 21,000 |
1997/10/17 | 604 | 617 | 601 | 612 | 28,000 |
1997/10/16 | 620 | 622 | 601 | 614 | 71,000 |
1997/10/15 | 588 | 600 | 588 | 600 | 72,000 |
1997/10/14 | 585 | 585 | 576 | 584 | 27,000 |
1997/10/13 | 590 | 590 | 575 | 576 | 13,000 |
1997/10/09 | 602 | 603 | 590 | 600 | 54,000 |
1997/10/08 | 600 | 625 | 600 | 621 | 80,000 |
1997/10/07 | 575 | 614 | 575 | 605 | 83,000 |
1997/10/06 | 555 | 585 | 555 | 585 | 34,000 |
1997/10/03 | 566 | 575 | 551 | 575 | 41,000 |
1997/10/02 | 606 | 606 | 566 | 566 | 26,000 |
1997/10/01 | 568 | 609 | 565 | 609 | 30,000 |
1997/09/30 | 565 | 595 | 565 | 585 | 98,000 |
1997/09/29 | 599 | 599 | 570 | 570 | 30,000 |
1997/09/26 | 591 | 615 | 591 | 600 | 70,000 |
1997/09/25 | 602 | 602 | 592 | 595 | 15,000 |
1997/09/24 | 605 | 608 | 600 | 602 | 41,000 |
1997/09/22 | 610 | 610 | 596 | 608 | 23,000 |
1997/09/19 | 596 | 601 | 591 | 600 | 84,000 |
1997/09/18 | 607 | 610 | 590 | 610 | 32,000 |
1997/09/17 | 631 | 631 | 602 | 602 | 48,000 |
1997/09/16 | 640 | 640 | 630 | 631 | 44,000 |
1997/09/12 | 637 | 640 | 636 | 637 | 57,000 |
1997/09/11 | 646 | 657 | 645 | 657 | 55,000 |
1997/09/10 | 642 | 648 | 641 | 647 | 35,000 |
1997/09/09 | 645 | 647 | 639 | 642 | 67,000 |
1997/09/08 | 650 | 651 | 645 | 647 | 11,000 |
1997/09/05 | 668 | 668 | 645 | 660 | 14,000 |
1997/09/04 | 668 | 680 | 662 | 673 | 51,000 |
1997/09/03 | 656 | 670 | 656 | 668 | 32,000 |
1997/09/02 | 650 | 658 | 650 | 656 | 46,000 |
1997/09/01 | 650 | 650 | 650 | 650 | 43,000 |
1997/08/29 | 650 | 650 | 642 | 650 | 49,000 |
1997/08/28 | 655 | 660 | 655 | 656 | 31,000 |
1997/08/27 | 664 | 665 | 654 | 665 | 43,000 |
1997/08/26 | 650 | 670 | 650 | 664 | 108,000 |
1997/08/25 | 652 | 670 | 649 | 670 | 216,000 |
1997/08/22 | 668 | 668 | 649 | 649 | 42,000 |
1997/08/21 | 688 | 689 | 664 | 670 | 168,000 |
1997/08/20 | 685 | 690 | 676 | 685 | 113,000 |
1997/08/19 | 681 | 690 | 675 | 675 | 136,000 |
1997/08/18 | 680 | 680 | 671 | 671 | 57,000 |
1997/08/15 | 690 | 690 | 681 | 690 | 37,000 |
1997/08/14 | 668 | 680 | 664 | 680 | 72,000 |
1997/08/13 | 646 | 660 | 635 | 651 | 140,000 |
1997/08/12 | 645 | 645 | 636 | 636 | 68,000 |
1997/08/11 | 650 | 650 | 640 | 650 | 67,000 |
1997/08/08 | 680 | 689 | 658 | 660 | 337,000 |
1997/08/07 | 699 | 700 | 683 | 683 | 211,000 |
1997/08/06 | 695 | 695 | 688 | 690 | 163,000 |
1997/08/05 | 715 | 718 | 690 | 695 | 318,000 |
1997/08/04 | 720 | 733 | 700 | 710 | 431,000 |
1997/08/01 | 720 | 722 | 710 | 710 | 155,000 |
1997/07/31 | 715 | 716 | 708 | 715 | 136,000 |
1997/07/30 | 700 | 715 | 700 | 715 | 123,000 |
1997/07/29 | 710 | 710 | 699 | 700 | 122,000 |
1997/07/28 | 676 | 700 | 675 | 700 | 246,000 |
1997/07/25 | 672 | 682 | 672 | 675 | 147,000 |
1997/07/24 | 682 | 682 | 675 | 675 | 76,000 |
1997/07/23 | 701 | 701 | 682 | 682 | 32,000 |
1997/07/22 | 700 | 700 | 693 | 693 | 114,000 |
1997/07/18 | 706 | 710 | 700 | 700 | 157,000 |
1997/07/17 | 710 | 719 | 700 | 703 | 411,000 |
1997/07/16 | 700 | 715 | 696 | 700 | 451,000 |
1997/07/15 | 643 | 698 | 643 | 695 | 399,000 |
1997/07/14 | 622 | 649 | 622 | 648 | 64,000 |
1997/07/11 | 614 | 615 | 610 | 615 | 96,000 |
1997/07/10 | 613 | 613 | 610 | 611 | 91,000 |
1997/07/09 | 629 | 630 | 613 | 613 | 14,000 |
1997/07/08 | 616 | 635 | 612 | 631 | 23,000 |
1997/07/07 | 629 | 629 | 610 | 616 | 36,000 |
1997/07/04 | 645 | 645 | 632 | 632 | 22,000 |
1997/07/03 | 647 | 647 | 637 | 637 | 28,000 |
1997/07/02 | 645 | 660 | 645 | 650 | 173,000 |
1997/07/01 | 659 | 662 | 651 | 655 | 46,000 |
1997/06/30 | 660 | 662 | 659 | 659 | 22,000 |
1997/06/27 | 669 | 669 | 652 | 656 | 164,000 |
1997/06/26 | 667 | 675 | 667 | 670 | 132,000 |
1997/06/25 | 666 | 667 | 656 | 665 | 80,000 |
1997/06/24 | 663 | 670 | 657 | 670 | 101,000 |
1997/06/23 | 672 | 674 | 665 | 670 | 65,000 |
1997/06/20 | 675 | 681 | 667 | 667 | 196,000 |
1997/06/19 | 669 | 670 | 663 | 665 | 147,000 |
1997/06/18 | 690 | 690 | 675 | 675 | 66,000 |
1997/06/17 | 679 | 695 | 672 | 687 | 330,000 |
1997/06/16 | 673 | 675 | 665 | 670 | 157,000 |
1997/06/13 | 678 | 678 | 665 | 665 | 232,000 |
1997/06/12 | 645 | 668 | 645 | 668 | 384,000 |
1997/06/11 | 640 | 640 | 635 | 635 | 24,000 |
1997/06/10 | 649 | 649 | 626 | 644 | 36,000 |
1997/06/09 | 643 | 650 | 635 | 650 | 100,000 |
1997/06/06 | 631 | 660 | 630 | 650 | 304,000 |
1997/06/05 | 640 | 640 | 630 | 630 | 26,000 |
1997/06/04 | 630 | 640 | 630 | 640 | 102,000 |
1997/06/03 | 620 | 650 | 620 | 650 | 182,000 |
1997/06/02 | 634 | 635 | 625 | 635 | 21,000 |
1997/05/30 | 639 | 639 | 630 | 635 | 49,000 |
1997/05/29 | 640 | 645 | 639 | 639 | 33,000 |
1997/05/28 | 636 | 645 | 622 | 645 | 63,000 |
1997/05/27 | 653 | 653 | 630 | 635 | 44,000 |
1997/05/26 | 655 | 662 | 655 | 657 | 145,000 |
1997/05/23 | 640 | 660 | 640 | 657 | 394,000 |
1997/05/22 | 615 | 641 | 613 | 641 | 469,000 |
1997/05/21 | 615 | 615 | 610 | 610 | 53,000 |
1997/05/20 | 620 | 624 | 613 | 614 | 107,000 |
1997/05/19 | 639 | 639 | 618 | 619 | 63,000 |
1997/05/16 | 650 | 650 | 636 | 637 | 135,000 |
1997/05/15 | 638 | 657 | 631 | 655 | 359,000 |
1997/05/14 | 615 | 633 | 615 | 631 | 93,000 |
1997/05/13 | 619 | 629 | 617 | 625 | 160,000 |
1997/05/12 | 599 | 600 | 599 | 599 | 45,000 |
1997/05/09 | 616 | 616 | 598 | 599 | 99,000 |
1997/05/08 | 617 | 629 | 615 | 615 | 24,000 |
1997/05/07 | 636 | 639 | 630 | 630 | 182,000 |
1997/05/06 | 632 | 637 | 623 | 630 | 257,000 |
1997/05/02 | 616 | 625 | 615 | 623 | 123,000 |
1997/05/01 | 617 | 620 | 615 | 616 | 135,000 |
1997/04/30 | 600 | 610 | 597 | 610 | 217,000 |
1997/04/28 | 605 | 605 | 601 | 601 | 24,000 |
1997/04/25 | 594 | 605 | 593 | 605 | 117,000 |
1997/04/24 | 605 | 605 | 594 | 594 | 42,000 |
1997/04/23 | 603 | 610 | 601 | 604 | 289,000 |
1997/04/22 | 583 | 583 | 580 | 580 | 73,000 |
1997/04/21 | 577 | 577 | 565 | 577 | 78,000 |
1997/04/18 | 577 | 577 | 560 | 577 | 12,000 |
1997/04/17 | 582 | 585 | 577 | 577 | 70,000 |
1997/04/16 | 585 | 585 | 557 | 585 | 134,000 |
1997/04/15 | 560 | 569 | 550 | 555 | 30,000 |
1997/04/14 | 553 | 553 | 549 | 550 | 56,000 |
1997/04/11 | 549 | 553 | 543 | 549 | 26,000 |
1997/04/10 | 552 | 560 | 552 | 555 | 50,000 |
1997/04/09 | 572 | 572 | 551 | 551 | 41,000 |
1997/04/08 | 561 | 570 | 550 | 570 | 87,000 |
1997/04/07 | 589 | 589 | 581 | 581 | 73,000 |
1997/04/04 | 595 | 600 | 588 | 589 | 128,000 |
1997/04/03 | 595 | 602 | 590 | 595 | 64,000 |
1997/04/02 | 583 | 609 | 583 | 588 | 114,000 |
1997/04/01 | 549 | 577 | 530 | 577 | 52,000 |
1997/03/31 | 550 | 555 | 550 | 550 | 23,000 |
1997/03/28 | 560 | 560 | 550 | 551 | 14,000 |
1997/03/27 | 565 | 570 | 565 | 565 | 22,000 |
1997/03/26 | 570 | 571 | 570 | 570 | 56,000 |
1997/03/25 | 597 | 597 | 581 | 583 | 26,000 |
1997/03/24 | 597 | 600 | 592 | 592 | 45,000 |
1997/03/21 | 600 | 603 | 591 | 603 | 86,000 |
1997/03/19 | 595 | 595 | 591 | 595 | 53,000 |
1997/03/18 | 582 | 596 | 580 | 595 | 29,000 |
1997/03/17 | 597 | 597 | 570 | 580 | 64,000 |
1997/03/14 | 548 | 564 | 548 | 564 | 45,000 |
1997/03/13 | 566 | 571 | 561 | 568 | 25,000 |
1997/03/12 | 563 | 566 | 563 | 565 | 40,000 |
1997/03/11 | 582 | 582 | 563 | 563 | 21,000 |
1997/03/10 | 578 | 580 | 562 | 562 | 39,000 |
1997/03/07 | 580 | 580 | 580 | 580 | 9,000 |
1997/03/06 | 607 | 607 | 585 | 585 | 23,000 |
1997/03/05 | 618 | 618 | 605 | 605 | 26,000 |
1997/03/04 | 621 | 621 | 604 | 604 | 158,000 |
1997/03/03 | 605 | 605 | 603 | 604 | 20,000 |
1997/02/28 | 603 | 605 | 585 | 595 | 30,000 |
1997/02/27 | 603 | 605 | 599 | 603 | 36,000 |
1997/02/26 | 610 | 610 | 600 | 603 | 28,000 |
1997/02/25 | 610 | 610 | 605 | 610 | 14,000 |
1997/02/24 | 606 | 620 | 606 | 606 | 15,000 |
1997/02/21 | 610 | 615 | 605 | 606 | 53,000 |
1997/02/20 | 613 | 620 | 609 | 620 | 44,000 |
1997/02/19 | 605 | 615 | 605 | 614 | 52,000 |
1997/02/18 | 605 | 615 | 604 | 605 | 34,000 |
1997/02/17 | 610 | 620 | 605 | 605 | 87,000 |
1997/02/14 | 595 | 600 | 594 | 600 | 301,000 |
1997/02/13 | 591 | 600 | 591 | 595 | 95,000 |
1997/02/12 | 588 | 591 | 588 | 588 | 22,000 |
1997/02/10 | 598 | 600 | 582 | 595 | 94,000 |
1997/02/07 | 596 | 599 | 593 | 598 | 55,000 |
1997/02/06 | 590 | 593 | 586 | 586 | 127,000 |
1997/02/05 | 599 | 600 | 590 | 590 | 94,000 |
1997/02/04 | 595 | 600 | 595 | 597 | 245,000 |
1997/02/03 | 580 | 600 | 580 | 590 | 40,000 |
1997/01/31 | 588 | 590 | 576 | 580 | 70,000 |
1997/01/30 | 581 | 591 | 581 | 583 | 60,000 |
1997/01/29 | 576 | 586 | 576 | 578 | 50,000 |
1997/01/28 | 571 | 580 | 570 | 576 | 183,000 |
1997/01/27 | 565 | 575 | 563 | 572 | 161,000 |
1997/01/24 | 574 | 580 | 564 | 573 | 112,000 |
1997/01/23 | 570 | 574 | 565 | 574 | 25,000 |
1997/01/22 | 552 | 563 | 552 | 563 | 194,000 |
1997/01/21 | 550 | 558 | 550 | 551 | 124,000 |
1997/01/20 | 563 | 563 | 542 | 550 | 230,000 |
1997/01/17 | 552 | 565 | 550 | 562 | 124,000 |
1997/01/16 | 542 | 545 | 540 | 542 | 574,000 |
1997/01/14 | 545 | 546 | 540 | 546 | 81,000 |
1997/01/13 | 535 | 545 | 530 | 545 | 68,000 |
1997/01/10 | 555 | 560 | 535 | 535 | 143,000 |
1997/01/09 | 575 | 575 | 570 | 571 | 44,000 |
1997/01/08 | 584 | 587 | 575 | 584 | 148,000 |
1997/01/07 | 583 | 588 | 583 | 584 | 58,000 |
1997/01/06 | 578 | 583 | 577 | 583 | 49,000 |