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 |
---|---|---|---|---|---|
2014/12/30 | 442 | 444 | 434 | 436 | 459,000 |
2014/12/29 | 448 | 450 | 436 | 445 | 643,000 |
2014/12/26 | 428 | 454 | 428 | 446 | 1,092,000 |
2014/12/25 | 430 | 437 | 427 | 433 | 486,000 |
2014/12/24 | 446 | 451 | 431 | 435 | 1,624,000 |
2014/12/22 | 450 | 453 | 442 | 444 | 602,000 |
2014/12/19 | 449 | 450 | 443 | 445 | 587,000 |
2014/12/18 | 435 | 442 | 434 | 437 | 517,000 |
2014/12/17 | 415 | 432 | 415 | 424 | 430,000 |
2014/12/16 | 434 | 436 | 419 | 420 | 1,059,000 |
2014/12/15 | 449 | 452 | 439 | 442 | 496,000 |
2014/12/12 | 444 | 459 | 444 | 451 | 700,000 |
2014/12/11 | 428 | 442 | 428 | 439 | 436,000 |
2014/12/10 | 439 | 445 | 433 | 442 | 849,000 |
2014/12/09 | 460 | 460 | 450 | 453 | 545,000 |
2014/12/08 | 468 | 468 | 459 | 461 | 607,000 |
2014/12/05 | 459 | 468 | 455 | 465 | 1,274,000 |
2014/12/04 | 459 | 459 | 453 | 455 | 570,000 |
2014/12/03 | 464 | 465 | 449 | 454 | 957,000 |
2014/12/02 | 456 | 464 | 453 | 456 | 1,488,000 |
2014/12/01 | 441 | 458 | 440 | 458 | 2,086,000 |
2014/11/28 | 434 | 439 | 429 | 437 | 882,000 |
2014/11/27 | 418 | 435 | 418 | 433 | 1,104,000 |
2014/11/26 | 414 | 423 | 410 | 417 | 614,000 |
2014/11/25 | 418 | 419 | 411 | 414 | 353,000 |
2014/11/21 | 416 | 416 | 402 | 413 | 610,000 |
2014/11/20 | 407 | 412 | 402 | 412 | 772,000 |
2014/11/19 | 399 | 408 | 398 | 402 | 587,000 |
2014/11/18 | 389 | 399 | 389 | 397 | 531,000 |
2014/11/17 | 395 | 400 | 389 | 391 | 543,000 |
2014/11/14 | 396 | 397 | 389 | 395 | 510,000 |
2014/11/13 | 394 | 396 | 390 | 392 | 408,000 |
2014/11/12 | 406 | 406 | 392 | 394 | 864,000 |
2014/11/11 | 399 | 400 | 394 | 399 | 452,000 |
2014/11/10 | 395 | 399 | 392 | 394 | 484,000 |
2014/11/07 | 397 | 400 | 391 | 395 | 673,000 |
2014/11/06 | 412 | 412 | 392 | 393 | 1,024,000 |
2014/11/05 | 423 | 428 | 392 | 409 | 1,313,000 |
2014/11/04 | 430 | 430 | 416 | 423 | 1,553,000 |
2014/10/31 | 396 | 412 | 392 | 411 | 1,617,000 |
2014/10/30 | 387 | 392 | 385 | 385 | 409,000 |
2014/10/29 | 383 | 388 | 381 | 386 | 408,000 |
2014/10/28 | 382 | 383 | 377 | 379 | 286,000 |
2014/10/27 | 388 | 389 | 383 | 385 | 376,000 |
2014/10/24 | 387 | 388 | 383 | 386 | 383,000 |
2014/10/23 | 382 | 386 | 378 | 380 | 532,000 |
2014/10/22 | 387 | 389 | 381 | 387 | 518,000 |
2014/10/21 | 393 | 395 | 378 | 380 | 746,000 |
2014/10/20 | 391 | 393 | 381 | 389 | 964,000 |
2014/10/17 | 375 | 382 | 372 | 373 | 513,000 |
2014/10/16 | 375 | 383 | 370 | 372 | 487,000 |
2014/10/15 | 381 | 387 | 376 | 386 | 362,000 |
2014/10/14 | 375 | 382 | 367 | 378 | 955,000 |
2014/10/10 | 393 | 399 | 389 | 395 | 701,000 |
2014/10/09 | 422 | 422 | 407 | 409 | 578,000 |
2014/10/08 | 421 | 423 | 413 | 418 | 729,000 |
2014/10/07 | 438 | 440 | 425 | 426 | 470,000 |
2014/10/06 | 437 | 444 | 435 | 441 | 498,000 |
2014/10/03 | 423 | 433 | 423 | 427 | 348,000 |
2014/10/02 | 433 | 438 | 421 | 425 | 836,000 |
2014/10/01 | 458 | 459 | 444 | 445 | 544,000 |
2014/09/30 | 469 | 469 | 451 | 457 | 642,000 |
2014/09/29 | 473 | 475 | 466 | 470 | 373,000 |
2014/09/26 | 470 | 475 | 463 | 467 | 603,000 |
2014/09/25 | 478 | 478 | 471 | 475 | 476,000 |
2014/09/24 | 458 | 469 | 458 | 468 | 283,000 |
2014/09/22 | 467 | 467 | 458 | 462 | 370,000 |
2014/09/19 | 466 | 474 | 464 | 466 | 573,000 |
2014/09/18 | 475 | 475 | 468 | 469 | 272,000 |
2014/09/17 | 479 | 479 | 466 | 469 | 456,000 |
2014/09/16 | 463 | 479 | 463 | 479 | 1,066,000 |
2014/09/12 | 460 | 461 | 452 | 460 | 594,000 |
2014/09/11 | 455 | 458 | 453 | 457 | 336,000 |
2014/09/10 | 448 | 454 | 444 | 453 | 357,000 |
2014/09/09 | 454 | 457 | 451 | 453 | 467,000 |
2014/09/08 | 445 | 453 | 445 | 450 | 320,000 |
2014/09/05 | 458 | 459 | 443 | 445 | 629,000 |
2014/09/04 | 468 | 468 | 451 | 452 | 642,000 |
2014/09/03 | 460 | 469 | 460 | 465 | 757,000 |
2014/09/02 | 459 | 469 | 450 | 456 | 1,509,000 |
2014/09/01 | 447 | 460 | 446 | 458 | 1,460,000 |
2014/08/29 | 427 | 447 | 426 | 444 | 1,349,000 |
2014/08/28 | 415 | 426 | 413 | 426 | 639,000 |
2014/08/27 | 423 | 423 | 413 | 419 | 335,000 |
2014/08/26 | 422 | 424 | 417 | 418 | 226,000 |
2014/08/25 | 424 | 425 | 420 | 423 | 261,000 |
2014/08/22 | 424 | 424 | 414 | 420 | 527,000 |
2014/08/21 | 414 | 424 | 413 | 424 | 786,000 |
2014/08/20 | 415 | 423 | 410 | 411 | 971,000 |
2014/08/19 | 399 | 407 | 397 | 407 | 570,000 |
2014/08/18 | 399 | 399 | 394 | 397 | 301,000 |
2014/08/15 | 399 | 403 | 394 | 396 | 541,000 |
2014/08/14 | 388 | 398 | 388 | 397 | 519,000 |
2014/08/13 | 385 | 391 | 381 | 389 | 326,000 |
2014/08/12 | 398 | 398 | 387 | 388 | 720,000 |
2014/08/11 | 391 | 400 | 389 | 399 | 613,000 |
2014/08/08 | 396 | 396 | 384 | 385 | 828,000 |
2014/08/07 | 410 | 417 | 394 | 404 | 1,117,000 |
2014/08/06 | 428 | 428 | 406 | 413 | 924,000 |
2014/08/05 | 430 | 448 | 405 | 427 | 2,305,000 |
2014/08/04 | 417 | 439 | 417 | 435 | 1,477,000 |
2014/08/01 | 409 | 422 | 409 | 417 | 840,000 |
2014/07/31 | 417 | 417 | 410 | 415 | 427,000 |
2014/07/30 | 410 | 417 | 407 | 412 | 278,000 |
2014/07/29 | 413 | 414 | 409 | 413 | 340,000 |
2014/07/28 | 416 | 416 | 411 | 414 | 444,000 |
2014/07/25 | 414 | 414 | 408 | 413 | 325,000 |
2014/07/24 | 418 | 420 | 408 | 413 | 853,000 |
2014/07/23 | 409 | 417 | 406 | 413 | 915,000 |
2014/07/22 | 405 | 414 | 404 | 409 | 640,000 |
2014/07/18 | 397 | 402 | 396 | 401 | 386,000 |
2014/07/17 | 398 | 405 | 395 | 402 | 570,000 |
2014/07/16 | 400 | 401 | 394 | 397 | 296,000 |
2014/07/15 | 400 | 404 | 399 | 401 | 343,000 |
2014/07/14 | 399 | 399 | 393 | 399 | 274,000 |
2014/07/11 | 387 | 399 | 387 | 396 | 621,000 |
2014/07/10 | 399 | 399 | 389 | 390 | 427,000 |
2014/07/09 | 400 | 405 | 394 | 398 | 624,000 |
2014/07/08 | 400 | 410 | 400 | 405 | 642,000 |
2014/07/07 | 404 | 407 | 399 | 399 | 382,000 |
2014/07/04 | 406 | 411 | 402 | 403 | 637,000 |
2014/07/03 | 402 | 412 | 399 | 403 | 1,447,000 |
2014/07/02 | 400 | 400 | 389 | 396 | 834,000 |
2014/07/01 | 382 | 398 | 379 | 398 | 1,416,000 |
2014/06/30 | 363 | 378 | 361 | 377 | 803,000 |
2014/06/27 | 381 | 384 | 365 | 365 | 990,000 |
2014/06/26 | 379 | 386 | 377 | 382 | 605,000 |
2014/06/25 | 385 | 388 | 379 | 380 | 419,000 |
2014/06/24 | 382 | 388 | 378 | 387 | 555,000 |
2014/06/23 | 382 | 386 | 381 | 383 | 336,000 |
2014/06/20 | 384 | 386 | 376 | 382 | 656,000 |
2014/06/19 | 388 | 391 | 383 | 386 | 652,000 |
2014/06/18 | 388 | 394 | 386 | 387 | 419,000 |
2014/06/17 | 395 | 397 | 387 | 388 | 692,000 |
2014/06/16 | 399 | 408 | 391 | 392 | 1,204,000 |
2014/06/13 | 383 | 397 | 383 | 395 | 1,282,000 |
2014/06/12 | 372 | 392 | 371 | 391 | 985,000 |
2014/06/11 | 374 | 378 | 370 | 374 | 735,000 |
2014/06/10 | 383 | 383 | 371 | 374 | 867,000 |
2014/06/09 | 385 | 388 | 381 | 384 | 680,000 |
2014/06/06 | 373 | 385 | 371 | 383 | 1,259,000 |
2014/06/05 | 374 | 378 | 369 | 372 | 595,000 |
2014/06/04 | 375 | 378 | 370 | 374 | 559,000 |
2014/06/03 | 373 | 382 | 372 | 378 | 1,251,000 |
2014/06/02 | 358 | 372 | 358 | 371 | 1,161,000 |
2014/05/30 | 369 | 369 | 356 | 362 | 1,224,000 |
2014/05/29 | 373 | 374 | 367 | 371 | 1,068,000 |
2014/05/28 | 356 | 375 | 356 | 372 | 2,594,000 |
2014/05/27 | 355 | 355 | 351 | 354 | 971,000 |
2014/05/26 | 351 | 356 | 349 | 355 | 1,314,000 |
2014/05/23 | 340 | 348 | 338 | 347 | 1,895,000 |
2014/05/22 | 330 | 337 | 326 | 335 | 2,077,000 |
2014/05/21 | 318 | 329 | 317 | 328 | 2,731,000 |
2014/05/20 | 303 | 303 | 295 | 302 | 513,000 |
2014/05/19 | 310 | 312 | 301 | 302 | 638,000 |
2014/05/16 | 304 | 317 | 302 | 313 | 1,576,000 |
2014/05/15 | 301 | 307 | 299 | 302 | 712,000 |
2014/05/14 | 294 | 309 | 293 | 302 | 1,164,000 |
2014/05/13 | 288 | 299 | 287 | 295 | 1,188,000 |
2014/05/12 | 284 | 302 | 283 | 289 | 3,773,000 |
2014/05/09 | 243 | 298 | 243 | 282 | 2,789,000 |
2014/05/08 | 241 | 246 | 241 | 242 | 120,000 |
2014/05/07 | 246 | 246 | 239 | 239 | 138,000 |
2014/05/02 | 246 | 250 | 246 | 248 | 36,000 |
2014/05/01 | 245 | 250 | 245 | 249 | 121,000 |
2014/04/30 | 245 | 246 | 242 | 243 | 136,000 |
2014/04/28 | 248 | 248 | 240 | 243 | 122,000 |
2014/04/25 | 252 | 252 | 247 | 251 | 132,000 |
2014/04/24 | 252 | 252 | 248 | 250 | 209,000 |
2014/04/23 | 250 | 251 | 247 | 250 | 95,000 |
2014/04/22 | 251 | 252 | 249 | 250 | 131,000 |
2014/04/21 | 251 | 252 | 249 | 250 | 67,000 |
2014/04/18 | 250 | 250 | 246 | 249 | 62,000 |
2014/04/17 | 250 | 252 | 246 | 247 | 105,000 |
2014/04/16 | 245 | 250 | 244 | 250 | 186,000 |
2014/04/15 | 239 | 245 | 239 | 244 | 223,000 |
2014/04/14 | 238 | 239 | 236 | 237 | 159,000 |
2014/04/11 | 239 | 240 | 235 | 238 | 210,000 |
2014/04/10 | 248 | 252 | 245 | 245 | 204,000 |
2014/04/09 | 252 | 253 | 246 | 246 | 179,000 |
2014/04/08 | 256 | 256 | 252 | 253 | 172,000 |
2014/04/07 | 260 | 261 | 258 | 259 | 156,000 |
2014/04/04 | 264 | 266 | 263 | 264 | 129,000 |
2014/04/03 | 268 | 269 | 265 | 265 | 154,000 |
2014/04/02 | 267 | 269 | 265 | 265 | 265,000 |
2014/04/01 | 262 | 265 | 262 | 265 | 202,000 |
2014/03/31 | 263 | 263 | 258 | 261 | 191,000 |
2014/03/28 | 258 | 260 | 254 | 260 | 191,000 |
2014/03/27 | 253 | 259 | 250 | 258 | 204,000 |
2014/03/26 | 258 | 262 | 257 | 259 | 240,000 |
2014/03/25 | 260 | 264 | 258 | 260 | 308,000 |
2014/03/24 | 260 | 268 | 260 | 264 | 215,000 |
2014/03/20 | 266 | 268 | 257 | 258 | 279,000 |
2014/03/19 | 273 | 274 | 265 | 267 | 124,000 |
2014/03/18 | 274 | 275 | 270 | 271 | 102,000 |
2014/03/17 | 274 | 274 | 265 | 266 | 358,000 |
2014/03/14 | 279 | 283 | 273 | 274 | 562,000 |
2014/03/13 | 285 | 286 | 284 | 284 | 125,000 |
2014/03/12 | 283 | 287 | 282 | 285 | 118,000 |
2014/03/11 | 287 | 290 | 285 | 289 | 171,000 |
2014/03/10 | 294 | 294 | 289 | 290 | 196,000 |
2014/03/07 | 298 | 298 | 292 | 295 | 208,000 |
2014/03/06 | 290 | 297 | 287 | 294 | 338,000 |
2014/03/05 | 283 | 291 | 283 | 287 | 409,000 |
2014/03/04 | 281 | 283 | 277 | 281 | 181,000 |
2014/03/03 | 282 | 283 | 276 | 281 | 240,000 |
2014/02/28 | 291 | 291 | 282 | 284 | 294,000 |
2014/02/27 | 289 | 307 | 286 | 288 | 1,192,000 |
2014/02/26 | 290 | 291 | 287 | 288 | 191,000 |
2014/02/25 | 292 | 292 | 286 | 290 | 209,000 |
2014/02/24 | 282 | 289 | 281 | 285 | 179,000 |
2014/02/21 | 274 | 283 | 274 | 282 | 199,000 |
2014/02/20 | 276 | 279 | 271 | 272 | 323,000 |
2014/02/19 | 285 | 286 | 281 | 283 | 131,000 |
2014/02/18 | 279 | 288 | 278 | 286 | 317,000 |
2014/02/17 | 277 | 279 | 271 | 278 | 196,000 |
2014/02/14 | 279 | 283 | 272 | 277 | 335,000 |
2014/02/13 | 292 | 292 | 279 | 281 | 348,000 |
2014/02/12 | 287 | 294 | 286 | 293 | 533,000 |
2014/02/10 | 287 | 288 | 277 | 283 | 366,000 |
2014/02/07 | 278 | 283 | 277 | 281 | 362,000 |
2014/02/06 | 271 | 277 | 268 | 273 | 453,000 |
2014/02/05 | 266 | 272 | 264 | 270 | 653,000 |
2014/02/04 | 262 | 273 | 256 | 256 | 1,134,000 |
2014/02/03 | 286 | 292 | 281 | 283 | 546,000 |
2014/01/31 | 299 | 303 | 288 | 291 | 453,000 |
2014/01/30 | 301 | 301 | 292 | 296 | 578,000 |
2014/01/29 | 306 | 312 | 304 | 308 | 252,000 |
2014/01/28 | 303 | 311 | 300 | 300 | 385,000 |
2014/01/27 | 301 | 305 | 300 | 301 | 591,000 |
2014/01/24 | 308 | 321 | 306 | 314 | 780,000 |
2014/01/23 | 326 | 326 | 313 | 316 | 748,000 |
2014/01/22 | 328 | 330 | 317 | 326 | 814,000 |
2014/01/21 | 345 | 348 | 328 | 329 | 1,586,000 |
2014/01/20 | 334 | 334 | 327 | 331 | 571,000 |
2014/01/17 | 324 | 336 | 323 | 335 | 904,000 |
2014/01/16 | 338 | 339 | 322 | 323 | 1,482,000 |
2014/01/15 | 322 | 327 | 319 | 323 | 442,000 |
2014/01/14 | 318 | 321 | 315 | 316 | 712,000 |
2014/01/10 | 326 | 328 | 319 | 326 | 1,255,000 |
2014/01/09 | 326 | 332 | 320 | 330 | 1,674,000 |
2014/01/08 | 310 | 331 | 310 | 326 | 3,984,000 |
2014/01/07 | 300 | 303 | 294 | 296 | 780,000 |
2014/01/06 | 289 | 304 | 288 | 300 | 1,574,000 |