日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 352 355 350 355 66,000
1999/12/29 358 359 350 351 133,000
1999/12/28 361 368 358 358 49,000
1999/12/27 365 365 357 358 174,000
1999/12/24 379 379 361 361 98,000
1999/12/22 370 376 360 372 148,000
1999/12/21 360 366 357 360 165,000
1999/12/20 373 373 355 357 85,000
1999/12/17 355 379 350 379 127,000
1999/12/16 380 380 355 355 234,000
1999/12/15 385 385 370 370 154,000
1999/12/14 397 400 382 385 191,000
1999/12/13 399 409 394 396 135,000
1999/12/10 400 400 380 390 197,000
1999/12/09 386 389 370 375 140,000
1999/12/08 393 395 360 376 324,000
1999/12/07 396 396 392 393 89,000
1999/12/06 392 412 392 400 102,000
1999/12/03 390 396 389 390 106,000
1999/12/02 400 401 390 394 273,000
1999/12/01 401 406 400 404 155,000
1999/11/30 401 406 399 404 153,000
1999/11/29 408 408 400 400 148,000
1999/11/26 401 409 400 401 160,000
1999/11/25 420 420 395 396 280,000
1999/11/24 420 435 415 415 221,000
1999/11/22 429 429 411 415 261,000
1999/11/19 405 426 405 409 235,000
1999/11/18 435 435 395 400 596,000
1999/11/17 413 429 400 429 253,000
1999/11/16 401 403 396 403 164,000
1999/11/15 417 429 390 396 290,000
1999/11/12 435 440 420 421 122,000
1999/11/11 432 445 425 425 207,000
1999/11/10 449 449 425 427 194,000
1999/11/09 484 484 450 452 310,000
1999/11/08 481 488 480 484 138,000
1999/11/05 489 489 475 475 79,000
1999/11/04 475 489 475 475 237,000
1999/11/02 483 488 473 475 160,000
1999/11/01 493 493 475 478 144,000
1999/10/29 476 490 465 490 110,000
1999/10/28 470 475 460 461 84,000
1999/10/27 454 456 448 455 142,000
1999/10/26 455 465 450 452 142,000
1999/10/25 480 485 453 455 149,000
1999/10/22 486 502 480 480 73,000
1999/10/21 490 500 486 486 58,000
1999/10/20 510 510 489 505 47,000
1999/10/19 500 505 479 480 123,000
1999/10/18 505 505 480 490 90,000
1999/10/15 516 516 507 509 103,000
1999/10/14 529 533 512 512 84,000
1999/10/13 530 531 522 528 117,000
1999/10/12 534 536 527 530 92,000
1999/10/08 540 548 521 524 244,000
1999/10/07 541 542 529 536 321,000
1999/10/06 541 560 541 551 136,000
1999/10/05 545 551 540 540 67,000
1999/10/04 553 555 535 555 61,000
1999/10/01 587 587 555 559 46,000
1999/09/30 536 568 536 567 124,000
1999/09/29 568 569 530 550 69,000
1999/09/28 576 580 562 562 50,000
1999/09/27 567 578 567 575 22,000
1999/09/24 588 588 560 561 90,000
1999/09/22 600 602 590 598 114,000
1999/09/21 605 606 589 605 104,000
1999/09/20 609 620 595 606 101,000
1999/09/17 600 619 590 619 59,000
1999/09/16 588 594 580 594 67,000
1999/09/14 591 595 583 590 201,000
1999/09/13 602 602 590 597 101,000
1999/09/10 619 630 606 610 148,000
1999/09/09 642 642 615 615 193,000
1999/09/08 643 643 633 637 198,000
1999/09/07 658 658 639 650 129,000
1999/09/06 620 638 620 638 84,000
1999/09/03 630 640 629 640 262,000
1999/09/02 632 638 625 630 110,000
1999/09/01 622 630 620 628 255,000
1999/08/31 630 631 620 620 66,000
1999/08/30 625 640 625 626 78,000
1999/08/27 653 653 640 645 69,000
1999/08/26 675 680 663 663 110,000
1999/08/25 675 679 670 675 151,000
1999/08/24 680 680 670 670 94,000
1999/08/23 672 675 667 670 125,000
1999/08/20 669 682 665 682 69,000
1999/08/19 690 690 667 679 48,000
1999/08/18 691 695 684 685 62,000
1999/08/17 685 698 679 693 161,000
1999/08/16 685 685 667 668 77,000
1999/08/13 673 673 655 665 71,000
1999/08/12 656 672 655 672 81,000
1999/08/11 650 654 640 654 16,000
1999/08/10 640 642 636 640 69,000
1999/08/09 643 644 636 640 29,000
1999/08/06 640 643 635 643 86,000
1999/08/05 658 659 639 640 135,000
1999/08/04 658 668 650 659 120,000
1999/08/03 678 683 657 675 103,000
1999/08/02 666 680 660 678 120,000
1999/07/30 686 686 675 686 230,000
1999/07/29 688 695 680 686 109,000
1999/07/28 688 692 680 687 63,000
1999/07/27 694 699 685 695 213,000
1999/07/26 692 694 680 694 124,000
1999/07/23 695 704 680 692 204,000
1999/07/22 741 741 705 706 162,000
1999/07/21 748 748 720 736 160,000
1999/07/19 760 770 750 750 417,000
1999/07/16 815 828 745 750 2,229,000
1999/07/15 754 821 750 785 5,396,000
1999/07/14 705 738 705 734 884,000
1999/07/13 703 710 693 705 411,000
1999/07/12 691 706 691 693 63,000
1999/07/09 689 719 689 708 218,000
1999/07/08 690 695 688 689 149,000
1999/07/07 691 699 680 694 156,000
1999/07/06 705 707 684 691 221,000
1999/07/05 710 713 692 700 133,000
1999/07/02 723 723 703 710 186,000
1999/07/01 737 737 702 703 307,000
1999/06/30 711 729 697 717 438,000
1999/06/29 696 704 696 697 119,000
1999/06/28 695 700 686 695 99,000
1999/06/25 729 729 703 705 137,000
1999/06/24 722 740 710 719 263,000
1999/06/23 755 758 718 721 800,000
1999/06/22 680 776 680 755 2,497,000
1999/06/21 652 682 652 676 310,000
1999/06/18 662 669 651 651 166,000
1999/06/17 668 670 650 650 208,000
1999/06/16 659 670 644 665 339,000
1999/06/15 668 670 650 650 129,000
1999/06/14 665 679 655 665 94,000
1999/06/11 689 690 661 663 186,000
1999/06/10 682 691 679 681 133,000
1999/06/09 685 699 680 697 212,000
1999/06/08 699 705 682 695 546,000
1999/06/07 680 704 675 699 683,000
1999/06/04 639 700 639 680 1,015,000
1999/06/03 640 640 625 640 125,000
1999/06/02 647 647 632 634 39,000
1999/06/01 620 645 620 640 76,000
1999/05/31 635 640 611 640 81,000
1999/05/28 630 654 620 645 327,000
1999/05/27 663 663 640 650 81,000
1999/05/26 648 665 641 662 777,000
1999/05/25 634 650 625 646 648,000
1999/05/24 619 645 600 640 583,000
1999/05/21 620 657 609 621 985,000
1999/05/20 599 624 589 622 367,000
1999/05/19 604 610 588 600 784,000
1999/05/18 560 594 560 594 109,000
1999/05/17 581 581 567 567 84,000
1999/05/14 557 598 555 585 158,000
1999/05/13 550 565 545 561 51,000
1999/05/12 550 551 545 545 17,000
1999/05/11 542 542 540 541 31,000
1999/05/10 545 550 542 550 28,000
1999/05/07 542 550 542 545 31,000
1999/05/06 554 580 540 580 122,000
1999/04/30 555 555 540 550 44,000
1999/04/28 546 555 545 545 90,000
1999/04/27 545 550 540 543 43,000
1999/04/26 558 558 540 558 109,000
1999/04/23 542 565 542 558 111,000
1999/04/22 538 540 536 540 110,000
1999/04/21 536 537 535 535 12,000
1999/04/20 555 555 535 544 119,000
1999/04/19 540 540 536 536 135,000
1999/04/16 565 565 545 550 89,000
1999/04/15 541 541 530 535 212,000
1999/04/14 560 560 535 541 159,000
1999/04/13 560 570 558 563 174,000
1999/04/12 565 569 558 560 82,000
1999/04/09 581 610 581 588 224,000
1999/04/08 595 600 588 591 68,000
1999/04/07 592 612 592 605 118,000
1999/04/06 610 615 590 612 176,000
1999/04/05 583 620 583 615 493,000
1999/04/02 588 591 581 589 259,000
1999/04/01 571 590 570 588 152,000
1999/03/31 590 598 580 581 190,000
1999/03/30 550 590 550 590 330,000
1999/03/29 554 570 530 570 177,000
1999/03/26 555 555 534 550 80,000
1999/03/25 551 560 550 552 71,000
1999/03/24 532 552 530 541 177,000
1999/03/23 561 565 530 530 46,000
1999/03/19 550 580 550 578 212,000
1999/03/18 585 585 551 580 230,000
1999/03/17 522 600 522 588 546,000
1999/03/16 517 522 510 520 134,000
1999/03/15 503 515 503 507 105,000
1999/03/12 500 515 498 506 182,000
1999/03/11 501 505 498 503 127,000
1999/03/10 488 505 485 501 256,000
1999/03/09 484 489 475 480 589,000
1999/03/08 502 502 485 489 92,000
1999/03/05 480 505 480 504 254,000
1999/03/04 463 478 463 476 122,000
1999/03/03 445 461 445 460 63,000
1999/03/02 441 455 441 450 123,000
1999/03/01 440 447 440 440 23,000
1999/02/26 454 454 448 450 21,000
1999/02/25 450 455 444 454 257,000
1999/02/24 443 444 432 435 56,000
1999/02/23 433 433 423 431 372,000
1999/02/22 437 437 424 425 101,000
1999/02/19 435 435 427 430 55,000
1999/02/18 435 440 430 435 70,000
1999/02/17 440 440 435 435 53,000
1999/02/16 430 438 429 435 175,000
1999/02/15 439 444 425 425 36,000
1999/02/12 435 440 435 439 78,000
1999/02/10 441 441 435 435 55,000
1999/02/09 452 453 441 441 38,000
1999/02/08 460 465 456 457 67,000
1999/02/05 458 460 455 460 140,000
1999/02/04 465 467 453 453 52,000
1999/02/03 459 460 453 460 46,000
1999/02/02 464 473 463 463 50,000
1999/02/01 485 485 475 480 29,000
1999/01/29 480 485 479 485 97,000
1999/01/28 479 483 470 475 56,000
1999/01/27 483 483 469 469 37,000
1999/01/26 471 485 471 483 114,000
1999/01/25 480 480 468 473 22,000
1999/01/22 482 485 474 474 47,000
1999/01/21 479 485 475 480 64,000
1999/01/20 469 471 458 470 112,000
1999/01/19 451 469 451 469 31,000
1999/01/18 456 456 450 450 114,000
1999/01/14 437 443 435 436 49,000
1999/01/13 444 446 440 442 22,000
1999/01/12 440 447 440 444 16,000
1999/01/11 448 454 440 440 22,000
1999/01/08 446 446 436 438 32,000
1999/01/07 450 460 446 446 63,000
1999/01/06 450 450 445 445 25,000
1999/01/05 455 455 445 450 23,000
1999/01/04 469 469 450 450 15,000

このページの先頭へ