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 |
---|---|---|---|---|---|
2002/12/30 | 229 | 229 | 223 | 226 | 19,000 |
2002/12/27 | 231 | 231 | 225 | 229 | 67,000 |
2002/12/26 | 213 | 228 | 213 | 226 | 30,000 |
2002/12/25 | 216 | 220 | 212 | 213 | 92,000 |
2002/12/24 | 207 | 222 | 207 | 218 | 113,000 |
2002/12/20 | 217 | 217 | 210 | 213 | 96,000 |
2002/12/19 | 203 | 217 | 203 | 217 | 89,000 |
2002/12/18 | 223 | 223 | 211 | 213 | 46,000 |
2002/12/17 | 226 | 227 | 222 | 222 | 86,000 |
2002/12/16 | 228 | 229 | 215 | 225 | 169,000 |
2002/12/13 | 225 | 227 | 224 | 227 | 190,000 |
2002/12/12 | 228 | 233 | 224 | 224 | 63,000 |
2002/12/11 | 238 | 238 | 234 | 235 | 46,000 |
2002/12/10 | 249 | 249 | 239 | 243 | 149,000 |
2002/12/09 | 234 | 247 | 234 | 247 | 131,000 |
2002/12/06 | 231 | 239 | 228 | 239 | 102,000 |
2002/12/05 | 233 | 234 | 229 | 233 | 73,000 |
2002/12/04 | 234 | 235 | 227 | 233 | 111,000 |
2002/12/03 | 226 | 236 | 226 | 236 | 152,000 |
2002/12/02 | 228 | 230 | 223 | 225 | 87,000 |
2002/11/29 | 220 | 229 | 218 | 223 | 160,000 |
2002/11/28 | 213 | 225 | 211 | 219 | 105,000 |
2002/11/27 | 214 | 214 | 207 | 210 | 71,000 |
2002/11/26 | 214 | 225 | 212 | 215 | 62,000 |
2002/11/25 | 213 | 219 | 208 | 213 | 80,000 |
2002/11/22 | 207 | 215 | 205 | 214 | 177,000 |
2002/11/21 | 200 | 205 | 200 | 205 | 96,000 |
2002/11/20 | 202 | 205 | 200 | 205 | 80,000 |
2002/11/19 | 201 | 205 | 196 | 197 | 115,000 |
2002/11/18 | 213 | 213 | 203 | 205 | 122,000 |
2002/11/15 | 208 | 211 | 205 | 210 | 117,000 |
2002/11/14 | 209 | 211 | 204 | 205 | 105,000 |
2002/11/13 | 216 | 217 | 208 | 209 | 54,000 |
2002/11/12 | 222 | 222 | 214 | 216 | 92,000 |
2002/11/11 | 223 | 223 | 217 | 217 | 47,000 |
2002/11/08 | 222 | 225 | 218 | 218 | 145,000 |
2002/11/07 | 237 | 237 | 230 | 231 | 55,000 |
2002/11/06 | 229 | 233 | 229 | 233 | 53,000 |
2002/11/05 | 229 | 229 | 222 | 227 | 72,000 |
2002/11/01 | 223 | 223 | 215 | 219 | 51,000 |
2002/10/31 | 220 | 229 | 219 | 219 | 52,000 |
2002/10/30 | 216 | 220 | 216 | 219 | 95,000 |
2002/10/29 | 220 | 225 | 216 | 216 | 19,000 |
2002/10/28 | 224 | 225 | 219 | 220 | 42,000 |
2002/10/25 | 225 | 225 | 221 | 223 | 51,000 |
2002/10/24 | 225 | 225 | 220 | 220 | 41,000 |
2002/10/23 | 220 | 225 | 215 | 225 | 49,000 |
2002/10/22 | 237 | 237 | 228 | 228 | 38,000 |
2002/10/21 | 240 | 240 | 235 | 237 | 45,000 |
2002/10/18 | 233 | 235 | 230 | 230 | 125,000 |
2002/10/17 | 239 | 239 | 230 | 232 | 49,000 |
2002/10/16 | 244 | 244 | 232 | 234 | 117,000 |
2002/10/15 | 232 | 235 | 228 | 229 | 100,000 |
2002/10/11 | 218 | 223 | 215 | 222 | 102,000 |
2002/10/10 | 213 | 216 | 210 | 215 | 65,000 |
2002/10/09 | 220 | 224 | 216 | 217 | 91,000 |
2002/10/08 | 220 | 224 | 217 | 217 | 62,000 |
2002/10/07 | 233 | 234 | 215 | 221 | 185,000 |
2002/10/04 | 242 | 250 | 235 | 236 | 245,000 |
2002/10/03 | 276 | 276 | 269 | 272 | 41,000 |
2002/10/02 | 285 | 285 | 272 | 272 | 37,000 |
2002/10/01 | 281 | 282 | 273 | 275 | 48,000 |
2002/09/30 | 291 | 292 | 284 | 286 | 27,000 |
2002/09/27 | 292 | 306 | 292 | 295 | 116,000 |
2002/09/26 | 290 | 296 | 289 | 292 | 56,000 |
2002/09/25 | 285 | 290 | 284 | 287 | 44,000 |
2002/09/24 | 306 | 306 | 299 | 301 | 46,000 |
2002/09/20 | 298 | 308 | 298 | 301 | 36,000 |
2002/09/19 | 300 | 314 | 300 | 303 | 71,000 |
2002/09/18 | 292 | 299 | 289 | 299 | 46,000 |
2002/09/17 | 294 | 306 | 290 | 302 | 86,000 |
2002/09/13 | 285 | 295 | 281 | 295 | 140,000 |
2002/09/12 | 291 | 299 | 291 | 295 | 47,000 |
2002/09/11 | 295 | 299 | 294 | 296 | 46,000 |
2002/09/10 | 299 | 300 | 293 | 294 | 44,000 |
2002/09/09 | 302 | 303 | 294 | 295 | 39,000 |
2002/09/06 | 286 | 292 | 278 | 292 | 87,000 |
2002/09/05 | 310 | 310 | 304 | 306 | 40,000 |
2002/09/04 | 309 | 314 | 305 | 310 | 66,000 |
2002/09/03 | 323 | 324 | 309 | 309 | 80,000 |
2002/09/02 | 331 | 331 | 326 | 330 | 27,000 |
2002/08/30 | 332 | 341 | 325 | 341 | 72,000 |
2002/08/29 | 340 | 340 | 331 | 331 | 44,000 |
2002/08/28 | 345 | 345 | 339 | 345 | 33,000 |
2002/08/27 | 359 | 359 | 341 | 350 | 38,000 |
2002/08/26 | 348 | 355 | 344 | 355 | 49,000 |
2002/08/23 | 350 | 355 | 345 | 345 | 64,000 |
2002/08/22 | 340 | 346 | 335 | 346 | 91,000 |
2002/08/21 | 339 | 340 | 338 | 340 | 24,000 |
2002/08/20 | 346 | 347 | 333 | 344 | 55,000 |
2002/08/19 | 343 | 347 | 335 | 346 | 66,000 |
2002/08/16 | 345 | 345 | 335 | 344 | 58,000 |
2002/08/15 | 338 | 344 | 335 | 341 | 56,000 |
2002/08/14 | 334 | 338 | 328 | 338 | 26,000 |
2002/08/13 | 333 | 335 | 330 | 335 | 48,000 |
2002/08/12 | 340 | 345 | 335 | 340 | 58,000 |
2002/08/09 | 340 | 345 | 336 | 345 | 41,000 |
2002/08/08 | 333 | 340 | 330 | 330 | 152,000 |
2002/08/07 | 320 | 334 | 320 | 333 | 210,000 |
2002/08/06 | 326 | 326 | 316 | 316 | 100,000 |
2002/08/05 | 329 | 332 | 329 | 331 | 39,000 |
2002/08/02 | 341 | 344 | 339 | 339 | 28,000 |
2002/08/01 | 348 | 353 | 345 | 345 | 81,000 |
2002/07/31 | 353 | 354 | 350 | 353 | 48,000 |
2002/07/30 | 349 | 355 | 349 | 353 | 59,000 |
2002/07/29 | 350 | 354 | 344 | 344 | 35,000 |
2002/07/26 | 355 | 361 | 344 | 351 | 40,000 |
2002/07/25 | 367 | 367 | 356 | 360 | 80,000 |
2002/07/24 | 356 | 359 | 352 | 353 | 37,000 |
2002/07/23 | 355 | 363 | 355 | 361 | 57,000 |
2002/07/22 | 358 | 366 | 358 | 364 | 93,000 |
2002/07/19 | 369 | 375 | 360 | 365 | 84,000 |
2002/07/18 | 355 | 375 | 352 | 375 | 180,000 |
2002/07/17 | 348 | 351 | 345 | 351 | 48,000 |
2002/07/16 | 361 | 361 | 349 | 353 | 128,000 |
2002/07/15 | 356 | 364 | 355 | 361 | 162,000 |
2002/07/12 | 355 | 360 | 355 | 355 | 30,000 |
2002/07/11 | 360 | 360 | 353 | 355 | 55,000 |
2002/07/10 | 360 | 365 | 359 | 362 | 70,000 |
2002/07/09 | 356 | 369 | 355 | 369 | 86,000 |
2002/07/08 | 366 | 369 | 345 | 358 | 174,000 |
2002/07/05 | 359 | 363 | 358 | 363 | 50,000 |
2002/07/04 | 356 | 361 | 352 | 358 | 87,000 |
2002/07/03 | 356 | 372 | 354 | 371 | 145,000 |
2002/07/02 | 357 | 357 | 349 | 356 | 25,000 |
2002/07/01 | 352 | 355 | 351 | 352 | 33,000 |
2002/06/28 | 350 | 364 | 349 | 352 | 76,000 |
2002/06/27 | 346 | 351 | 341 | 350 | 80,000 |
2002/06/26 | 344 | 348 | 341 | 343 | 93,000 |
2002/06/25 | 351 | 351 | 345 | 349 | 38,000 |
2002/06/24 | 341 | 352 | 340 | 346 | 81,000 |
2002/06/21 | 340 | 343 | 340 | 341 | 71,000 |
2002/06/20 | 328 | 345 | 318 | 345 | 157,000 |
2002/06/19 | 355 | 363 | 331 | 338 | 281,000 |
2002/06/18 | 366 | 378 | 366 | 369 | 368,000 |
2002/06/17 | 367 | 373 | 363 | 369 | 421,000 |
2002/06/14 | 349 | 374 | 345 | 365 | 853,000 |
2002/06/13 | 345 | 350 | 345 | 350 | 118,000 |
2002/06/12 | 346 | 346 | 340 | 346 | 43,000 |
2002/06/11 | 336 | 348 | 336 | 347 | 108,000 |
2002/06/10 | 347 | 350 | 343 | 346 | 108,000 |
2002/06/07 | 319 | 340 | 315 | 337 | 147,000 |
2002/06/06 | 338 | 339 | 324 | 324 | 66,000 |
2002/06/05 | 338 | 342 | 338 | 338 | 30,000 |
2002/06/04 | 336 | 338 | 336 | 337 | 31,000 |
2002/06/03 | 349 | 349 | 341 | 342 | 52,000 |
2002/05/31 | 337 | 342 | 337 | 341 | 71,000 |
2002/05/30 | 346 | 346 | 342 | 342 | 41,000 |
2002/05/29 | 345 | 350 | 344 | 349 | 24,000 |
2002/05/28 | 350 | 353 | 345 | 350 | 82,000 |
2002/05/27 | 355 | 358 | 353 | 354 | 56,000 |
2002/05/24 | 358 | 358 | 353 | 358 | 25,000 |
2002/05/23 | 359 | 359 | 355 | 356 | 41,000 |
2002/05/22 | 353 | 362 | 347 | 352 | 105,000 |
2002/05/21 | 353 | 357 | 353 | 357 | 27,000 |
2002/05/20 | 356 | 362 | 351 | 358 | 287,000 |
2002/05/17 | 361 | 376 | 361 | 371 | 467,000 |
2002/05/16 | 352 | 359 | 351 | 359 | 76,000 |
2002/05/15 | 340 | 350 | 340 | 348 | 67,000 |
2002/05/14 | 344 | 344 | 336 | 342 | 25,000 |
2002/05/13 | 344 | 344 | 338 | 340 | 42,000 |
2002/05/10 | 347 | 347 | 346 | 346 | 33,000 |
2002/05/09 | 358 | 358 | 347 | 348 | 47,000 |
2002/05/08 | 351 | 356 | 351 | 353 | 47,000 |
2002/05/07 | 350 | 361 | 346 | 351 | 227,000 |
2002/05/02 | 360 | 361 | 353 | 356 | 111,000 |
2002/05/01 | 352 | 356 | 350 | 350 | 58,000 |
2002/04/30 | 351 | 351 | 349 | 349 | 51,000 |
2002/04/26 | 366 | 366 | 350 | 351 | 106,000 |
2002/04/25 | 360 | 373 | 357 | 371 | 261,000 |
2002/04/24 | 350 | 357 | 350 | 355 | 78,000 |
2002/04/23 | 353 | 353 | 347 | 351 | 86,000 |
2002/04/22 | 347 | 352 | 346 | 352 | 103,000 |
2002/04/19 | 349 | 354 | 342 | 352 | 62,000 |
2002/04/18 | 355 | 358 | 350 | 354 | 96,000 |
2002/04/17 | 355 | 362 | 351 | 359 | 322,000 |
2002/04/16 | 335 | 345 | 332 | 345 | 92,000 |
2002/04/15 | 336 | 339 | 330 | 335 | 86,000 |
2002/04/12 | 334 | 340 | 330 | 333 | 134,000 |
2002/04/11 | 345 | 345 | 334 | 336 | 167,000 |
2002/04/10 | 335 | 348 | 333 | 333 | 173,000 |
2002/04/09 | 359 | 359 | 337 | 340 | 275,000 |
2002/04/08 | 360 | 364 | 356 | 360 | 319,000 |
2002/04/05 | 373 | 375 | 362 | 367 | 916,000 |
2002/04/04 | 303 | 314 | 303 | 308 | 82,000 |
2002/04/03 | 300 | 313 | 296 | 313 | 46,000 |
2002/04/02 | 297 | 305 | 296 | 302 | 65,000 |
2002/04/01 | 308 | 308 | 301 | 302 | 32,000 |
2002/03/29 | 314 | 314 | 303 | 314 | 20,000 |
2002/03/28 | 312 | 315 | 306 | 314 | 18,000 |
2002/03/27 | 319 | 324 | 310 | 311 | 39,000 |
2002/03/26 | 308 | 317 | 305 | 305 | 35,000 |
2002/03/25 | 326 | 326 | 316 | 321 | 48,000 |
2002/03/22 | 339 | 340 | 327 | 327 | 86,000 |
2002/03/20 | 319 | 340 | 315 | 340 | 278,000 |
2002/03/19 | 305 | 311 | 299 | 304 | 167,000 |
2002/03/18 | 301 | 303 | 299 | 299 | 116,000 |
2002/03/15 | 301 | 301 | 293 | 301 | 116,000 |
2002/03/14 | 300 | 301 | 290 | 301 | 138,000 |
2002/03/13 | 310 | 320 | 310 | 315 | 167,000 |
2002/03/12 | 315 | 317 | 309 | 312 | 143,000 |
2002/03/11 | 301 | 310 | 300 | 310 | 143,000 |
2002/03/08 | 280 | 306 | 280 | 301 | 467,000 |
2002/03/07 | 271 | 279 | 271 | 277 | 98,000 |
2002/03/06 | 266 | 272 | 265 | 271 | 85,000 |
2002/03/05 | 285 | 286 | 274 | 274 | 126,000 |
2002/03/04 | 262 | 279 | 262 | 279 | 118,000 |
2002/03/01 | 259 | 260 | 252 | 260 | 139,000 |
2002/02/28 | 254 | 255 | 248 | 254 | 102,000 |
2002/02/27 | 240 | 249 | 240 | 249 | 86,000 |
2002/02/26 | 238 | 244 | 236 | 239 | 95,000 |
2002/02/25 | 238 | 240 | 233 | 238 | 63,000 |
2002/02/22 | 233 | 236 | 232 | 233 | 35,000 |
2002/02/21 | 225 | 233 | 224 | 233 | 50,000 |
2002/02/20 | 222 | 225 | 222 | 225 | 36,000 |
2002/02/19 | 231 | 233 | 226 | 230 | 38,000 |
2002/02/18 | 241 | 241 | 231 | 231 | 93,000 |
2002/02/15 | 236 | 241 | 235 | 240 | 71,000 |
2002/02/14 | 236 | 243 | 236 | 240 | 77,000 |
2002/02/13 | 234 | 242 | 231 | 237 | 53,000 |
2002/02/12 | 223 | 233 | 223 | 231 | 41,000 |
2002/02/08 | 230 | 230 | 223 | 225 | 80,000 |
2002/02/07 | 215 | 219 | 215 | 219 | 13,000 |
2002/02/06 | 213 | 216 | 213 | 214 | 35,000 |
2002/02/05 | 216 | 220 | 213 | 220 | 22,000 |
2002/02/04 | 217 | 220 | 215 | 216 | 40,000 |
2002/02/01 | 230 | 234 | 215 | 222 | 73,000 |
2002/01/31 | 234 | 235 | 233 | 234 | 18,000 |
2002/01/30 | 233 | 234 | 233 | 234 | 15,000 |
2002/01/29 | 233 | 233 | 233 | 233 | 7,000 |
2002/01/28 | 233 | 238 | 232 | 236 | 21,000 |
2002/01/25 | 238 | 238 | 233 | 233 | 60,000 |
2002/01/24 | 238 | 240 | 230 | 235 | 46,000 |
2002/01/23 | 235 | 244 | 234 | 238 | 47,000 |
2002/01/22 | 246 | 246 | 233 | 235 | 36,000 |
2002/01/21 | 232 | 245 | 228 | 245 | 115,000 |
2002/01/18 | 233 | 233 | 228 | 232 | 45,000 |
2002/01/17 | 236 | 236 | 231 | 233 | 29,000 |
2002/01/16 | 244 | 244 | 237 | 237 | 114,000 |
2002/01/15 | 241 | 241 | 239 | 239 | 80,000 |
2002/01/11 | 240 | 240 | 235 | 238 | 55,000 |
2002/01/10 | 245 | 250 | 240 | 240 | 26,000 |
2002/01/09 | 248 | 251 | 245 | 250 | 42,000 |
2002/01/08 | 251 | 253 | 244 | 250 | 62,000 |
2002/01/07 | 250 | 251 | 243 | 250 | 43,000 |
2002/01/04 | 242 | 242 | 238 | 240 | 33,000 |