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 |
---|---|---|---|---|---|
2015/12/30 | 366 | 368 | 361 | 362 | 242,000 |
2015/12/29 | 356 | 365 | 352 | 363 | 451,000 |
2015/12/28 | 335 | 360 | 335 | 358 | 801,000 |
2015/12/25 | 336 | 342 | 327 | 332 | 845,000 |
2015/12/24 | 348 | 354 | 340 | 342 | 708,000 |
2015/12/22 | 348 | 353 | 346 | 349 | 416,000 |
2015/12/21 | 351 | 354 | 343 | 349 | 790,000 |
2015/12/18 | 360 | 367 | 351 | 354 | 605,000 |
2015/12/17 | 367 | 367 | 362 | 364 | 427,000 |
2015/12/16 | 365 | 366 | 360 | 363 | 428,000 |
2015/12/15 | 371 | 371 | 354 | 356 | 874,000 |
2015/12/14 | 369 | 369 | 362 | 365 | 391,000 |
2015/12/11 | 375 | 379 | 375 | 375 | 472,000 |
2015/12/10 | 382 | 382 | 377 | 377 | 348,000 |
2015/12/09 | 380 | 383 | 378 | 381 | 338,000 |
2015/12/08 | 386 | 387 | 378 | 382 | 363,000 |
2015/12/07 | 389 | 390 | 385 | 386 | 305,000 |
2015/12/04 | 386 | 388 | 382 | 387 | 663,000 |
2015/12/03 | 390 | 393 | 388 | 392 | 361,000 |
2015/12/02 | 394 | 396 | 390 | 395 | 782,000 |
2015/12/01 | 394 | 394 | 389 | 394 | 635,000 |
2015/11/30 | 385 | 396 | 384 | 394 | 758,000 |
2015/11/27 | 382 | 388 | 381 | 386 | 415,000 |
2015/11/26 | 386 | 387 | 383 | 383 | 251,000 |
2015/11/25 | 386 | 387 | 380 | 386 | 335,000 |
2015/11/24 | 389 | 390 | 385 | 388 | 211,000 |
2015/11/20 | 384 | 388 | 383 | 387 | 251,000 |
2015/11/19 | 384 | 390 | 379 | 389 | 564,000 |
2015/11/18 | 382 | 384 | 378 | 379 | 337,000 |
2015/11/17 | 379 | 385 | 379 | 383 | 325,000 |
2015/11/16 | 374 | 377 | 373 | 375 | 377,000 |
2015/11/13 | 383 | 386 | 382 | 385 | 267,000 |
2015/11/12 | 386 | 389 | 380 | 388 | 392,000 |
2015/11/11 | 389 | 389 | 382 | 388 | 450,000 |
2015/11/10 | 392 | 392 | 387 | 387 | 475,000 |
2015/11/09 | 390 | 396 | 390 | 395 | 788,000 |
2015/11/06 | 371 | 390 | 368 | 388 | 1,092,000 |
2015/11/05 | 386 | 390 | 386 | 386 | 409,000 |
2015/11/04 | 390 | 390 | 383 | 385 | 520,000 |
2015/11/02 | 385 | 386 | 382 | 384 | 270,000 |
2015/10/30 | 383 | 389 | 380 | 388 | 529,000 |
2015/10/29 | 381 | 385 | 377 | 384 | 337,000 |
2015/10/28 | 378 | 381 | 373 | 376 | 231,000 |
2015/10/27 | 387 | 387 | 377 | 378 | 332,000 |
2015/10/26 | 391 | 394 | 384 | 388 | 527,000 |
2015/10/23 | 390 | 391 | 383 | 385 | 638,000 |
2015/10/22 | 380 | 385 | 376 | 377 | 405,000 |
2015/10/21 | 360 | 385 | 360 | 381 | 982,000 |
2015/10/20 | 359 | 361 | 356 | 359 | 259,000 |
2015/10/19 | 361 | 362 | 353 | 359 | 262,000 |
2015/10/16 | 368 | 370 | 358 | 361 | 560,000 |
2015/10/15 | 352 | 366 | 352 | 363 | 369,000 |
2015/10/14 | 365 | 365 | 355 | 356 | 383,000 |
2015/10/13 | 370 | 374 | 363 | 365 | 326,000 |
2015/10/09 | 369 | 372 | 366 | 372 | 362,000 |
2015/10/08 | 360 | 369 | 358 | 364 | 492,000 |
2015/10/07 | 354 | 360 | 352 | 357 | 365,000 |
2015/10/06 | 350 | 356 | 350 | 352 | 433,000 |
2015/10/05 | 340 | 348 | 338 | 345 | 303,000 |
2015/10/02 | 327 | 337 | 324 | 333 | 612,000 |
2015/10/01 | 338 | 338 | 328 | 333 | 601,000 |
2015/09/30 | 324 | 336 | 324 | 331 | 462,000 |
2015/09/29 | 338 | 338 | 321 | 324 | 634,000 |
2015/09/28 | 345 | 347 | 338 | 341 | 446,000 |
2015/09/25 | 344 | 352 | 336 | 352 | 508,000 |
2015/09/24 | 361 | 362 | 344 | 345 | 587,000 |
2015/09/18 | 373 | 373 | 365 | 370 | 604,000 |
2015/09/17 | 364 | 378 | 363 | 376 | 778,000 |
2015/09/16 | 355 | 365 | 355 | 357 | 585,000 |
2015/09/15 | 346 | 356 | 342 | 348 | 389,000 |
2015/09/14 | 348 | 354 | 344 | 346 | 264,000 |
2015/09/11 | 346 | 351 | 346 | 349 | 458,000 |
2015/09/10 | 343 | 349 | 340 | 349 | 405,000 |
2015/09/09 | 342 | 351 | 341 | 351 | 686,000 |
2015/09/08 | 332 | 338 | 329 | 331 | 315,000 |
2015/09/07 | 329 | 334 | 322 | 331 | 430,000 |
2015/09/04 | 350 | 350 | 327 | 335 | 677,000 |
2015/09/03 | 347 | 352 | 346 | 347 | 417,000 |
2015/09/02 | 338 | 346 | 330 | 339 | 777,000 |
2015/09/01 | 350 | 352 | 343 | 344 | 607,000 |
2015/08/31 | 356 | 358 | 349 | 354 | 481,000 |
2015/08/28 | 359 | 361 | 350 | 358 | 809,000 |
2015/08/27 | 367 | 368 | 344 | 345 | 1,170,000 |
2015/08/26 | 335 | 353 | 334 | 351 | 1,011,000 |
2015/08/25 | 318 | 353 | 307 | 323 | 1,676,000 |
2015/08/24 | 357 | 358 | 332 | 333 | 1,973,000 |
2015/08/21 | 380 | 381 | 372 | 373 | 996,000 |
2015/08/20 | 390 | 393 | 388 | 390 | 579,000 |
2015/08/19 | 397 | 399 | 392 | 392 | 584,000 |
2015/08/18 | 402 | 402 | 393 | 398 | 1,418,000 |
2015/08/17 | 410 | 411 | 401 | 405 | 411,000 |
2015/08/14 | 407 | 409 | 405 | 409 | 296,000 |
2015/08/13 | 406 | 409 | 404 | 406 | 404,000 |
2015/08/12 | 411 | 414 | 406 | 410 | 482,000 |
2015/08/11 | 415 | 422 | 410 | 413 | 565,000 |
2015/08/10 | 413 | 416 | 407 | 415 | 694,000 |
2015/08/07 | 404 | 415 | 403 | 415 | 1,165,000 |
2015/08/06 | 398 | 411 | 398 | 402 | 2,554,000 |
2015/08/05 | 439 | 446 | 430 | 442 | 784,000 |
2015/08/04 | 437 | 439 | 428 | 437 | 538,000 |
2015/08/03 | 451 | 456 | 433 | 436 | 587,000 |
2015/07/31 | 426 | 446 | 425 | 444 | 816,000 |
2015/07/30 | 433 | 434 | 423 | 425 | 868,000 |
2015/07/29 | 442 | 442 | 428 | 431 | 597,000 |
2015/07/28 | 435 | 443 | 431 | 438 | 737,000 |
2015/07/27 | 444 | 444 | 438 | 440 | 736,000 |
2015/07/24 | 461 | 463 | 448 | 450 | 1,268,000 |
2015/07/23 | 466 | 470 | 460 | 469 | 510,000 |
2015/07/22 | 470 | 470 | 465 | 466 | 350,000 |
2015/07/21 | 475 | 477 | 474 | 474 | 437,000 |
2015/07/17 | 475 | 475 | 471 | 474 | 211,000 |
2015/07/16 | 478 | 478 | 471 | 473 | 379,000 |
2015/07/15 | 474 | 478 | 470 | 477 | 547,000 |
2015/07/14 | 469 | 478 | 465 | 476 | 987,000 |
2015/07/13 | 460 | 461 | 452 | 454 | 795,000 |
2015/07/10 | 465 | 465 | 450 | 452 | 609,000 |
2015/07/09 | 451 | 468 | 435 | 466 | 935,000 |
2015/07/08 | 485 | 485 | 463 | 463 | 807,000 |
2015/07/07 | 480 | 488 | 480 | 483 | 393,000 |
2015/07/06 | 473 | 486 | 473 | 476 | 690,000 |
2015/07/03 | 488 | 488 | 472 | 480 | 1,034,000 |
2015/07/02 | 494 | 497 | 488 | 489 | 474,000 |
2015/07/01 | 483 | 493 | 482 | 487 | 573,000 |
2015/06/30 | 486 | 490 | 481 | 489 | 510,000 |
2015/06/29 | 488 | 494 | 486 | 487 | 626,000 |
2015/06/26 | 497 | 502 | 497 | 502 | 615,000 |
2015/06/25 | 504 | 506 | 493 | 499 | 1,479,000 |
2015/06/24 | 525 | 525 | 517 | 519 | 405,000 |
2015/06/23 | 515 | 523 | 515 | 522 | 418,000 |
2015/06/22 | 505 | 514 | 505 | 512 | 234,000 |
2015/06/19 | 507 | 511 | 504 | 507 | 429,000 |
2015/06/18 | 512 | 512 | 500 | 500 | 496,000 |
2015/06/17 | 512 | 516 | 511 | 514 | 349,000 |
2015/06/16 | 520 | 521 | 511 | 512 | 488,000 |
2015/06/15 | 523 | 525 | 519 | 524 | 354,000 |
2015/06/12 | 529 | 529 | 522 | 527 | 507,000 |
2015/06/11 | 528 | 528 | 523 | 526 | 262,000 |
2015/06/10 | 522 | 526 | 518 | 518 | 518,000 |
2015/06/09 | 539 | 539 | 521 | 522 | 784,000 |
2015/06/08 | 550 | 551 | 541 | 543 | 434,000 |
2015/06/05 | 539 | 546 | 537 | 546 | 775,000 |
2015/06/04 | 541 | 543 | 537 | 539 | 503,000 |
2015/06/03 | 540 | 543 | 539 | 542 | 470,000 |
2015/06/02 | 542 | 547 | 538 | 543 | 843,000 |
2015/06/01 | 534 | 545 | 530 | 537 | 1,151,000 |
2015/05/29 | 529 | 531 | 520 | 526 | 767,000 |
2015/05/28 | 534 | 540 | 529 | 531 | 924,000 |
2015/05/27 | 538 | 538 | 528 | 530 | 1,172,000 |
2015/05/26 | 545 | 545 | 540 | 542 | 371,000 |
2015/05/25 | 541 | 547 | 539 | 542 | 763,000 |
2015/05/22 | 535 | 542 | 535 | 540 | 705,000 |
2015/05/21 | 558 | 558 | 533 | 536 | 1,775,000 |
2015/05/20 | 559 | 565 | 554 | 556 | 740,000 |
2015/05/19 | 546 | 557 | 545 | 555 | 763,000 |
2015/05/18 | 537 | 545 | 537 | 543 | 576,000 |
2015/05/15 | 548 | 553 | 544 | 546 | 506,000 |
2015/05/14 | 548 | 548 | 538 | 542 | 856,000 |
2015/05/13 | 554 | 559 | 550 | 554 | 666,000 |
2015/05/12 | 556 | 562 | 548 | 561 | 1,437,000 |
2015/05/11 | 547 | 564 | 545 | 556 | 3,057,000 |
2015/05/08 | 512 | 527 | 509 | 527 | 1,123,000 |
2015/05/07 | 505 | 510 | 503 | 510 | 493,000 |
2015/05/01 | 513 | 514 | 504 | 513 | 880,000 |
2015/04/30 | 510 | 518 | 509 | 513 | 963,000 |
2015/04/28 | 517 | 517 | 510 | 510 | 560,000 |
2015/04/27 | 509 | 515 | 507 | 511 | 554,000 |
2015/04/24 | 514 | 514 | 508 | 508 | 427,000 |
2015/04/23 | 511 | 515 | 506 | 511 | 612,000 |
2015/04/22 | 519 | 520 | 506 | 511 | 748,000 |
2015/04/21 | 520 | 522 | 515 | 516 | 522,000 |
2015/04/20 | 515 | 523 | 506 | 513 | 963,000 |
2015/04/17 | 521 | 533 | 516 | 517 | 1,516,000 |
2015/04/16 | 523 | 528 | 513 | 526 | 1,607,000 |
2015/04/15 | 521 | 531 | 512 | 529 | 2,657,000 |
2015/04/14 | 514 | 539 | 511 | 521 | 5,600,000 |
2015/04/13 | 475 | 500 | 473 | 497 | 6,996,000 |
2015/04/10 | 454 | 457 | 446 | 447 | 437,000 |
2015/04/09 | 455 | 458 | 452 | 454 | 434,000 |
2015/04/08 | 457 | 458 | 451 | 455 | 489,000 |
2015/04/07 | 459 | 459 | 449 | 452 | 478,000 |
2015/04/06 | 442 | 458 | 442 | 456 | 682,000 |
2015/04/03 | 442 | 449 | 438 | 449 | 517,000 |
2015/04/02 | 436 | 448 | 435 | 445 | 686,000 |
2015/04/01 | 438 | 442 | 433 | 435 | 436,000 |
2015/03/31 | 444 | 449 | 439 | 442 | 491,000 |
2015/03/30 | 441 | 442 | 434 | 438 | 512,000 |
2015/03/27 | 447 | 455 | 438 | 442 | 723,000 |
2015/03/26 | 459 | 459 | 451 | 451 | 695,000 |
2015/03/25 | 459 | 465 | 456 | 463 | 947,000 |
2015/03/24 | 459 | 464 | 457 | 463 | 1,069,000 |
2015/03/23 | 462 | 462 | 452 | 459 | 1,072,000 |
2015/03/20 | 448 | 457 | 447 | 455 | 2,188,000 |
2015/03/19 | 435 | 443 | 431 | 443 | 1,710,000 |
2015/03/18 | 434 | 434 | 423 | 431 | 822,000 |
2015/03/17 | 436 | 439 | 431 | 435 | 931,000 |
2015/03/16 | 419 | 434 | 416 | 432 | 1,724,000 |
2015/03/13 | 406 | 411 | 404 | 409 | 830,000 |
2015/03/12 | 404 | 405 | 401 | 403 | 306,000 |
2015/03/11 | 402 | 404 | 400 | 401 | 254,000 |
2015/03/10 | 403 | 404 | 401 | 402 | 327,000 |
2015/03/09 | 401 | 403 | 399 | 400 | 404,000 |
2015/03/06 | 402 | 405 | 400 | 401 | 518,000 |
2015/03/05 | 406 | 406 | 401 | 404 | 429,000 |
2015/03/04 | 406 | 408 | 402 | 407 | 393,000 |
2015/03/03 | 417 | 418 | 406 | 407 | 381,000 |
2015/03/02 | 412 | 419 | 412 | 415 | 313,000 |
2015/02/27 | 413 | 417 | 410 | 412 | 753,000 |
2015/02/26 | 417 | 418 | 411 | 413 | 575,000 |
2015/02/25 | 430 | 430 | 414 | 417 | 718,000 |
2015/02/24 | 432 | 432 | 428 | 430 | 516,000 |
2015/02/23 | 424 | 435 | 422 | 432 | 959,000 |
2015/02/20 | 421 | 423 | 417 | 419 | 343,000 |
2015/02/19 | 419 | 422 | 417 | 420 | 408,000 |
2015/02/18 | 424 | 429 | 417 | 419 | 763,000 |
2015/02/17 | 413 | 424 | 411 | 420 | 1,080,000 |
2015/02/16 | 398 | 411 | 398 | 410 | 580,000 |
2015/02/13 | 401 | 401 | 393 | 396 | 401,000 |
2015/02/12 | 400 | 404 | 397 | 399 | 536,000 |
2015/02/10 | 396 | 399 | 394 | 398 | 449,000 |
2015/02/09 | 399 | 399 | 392 | 395 | 567,000 |
2015/02/06 | 401 | 402 | 394 | 395 | 508,000 |
2015/02/05 | 396 | 401 | 390 | 401 | 683,000 |
2015/02/04 | 391 | 396 | 388 | 393 | 666,000 |
2015/02/03 | 403 | 403 | 382 | 388 | 829,000 |
2015/02/02 | 400 | 404 | 393 | 396 | 458,000 |
2015/01/30 | 405 | 408 | 400 | 400 | 476,000 |
2015/01/29 | 404 | 408 | 401 | 403 | 370,000 |
2015/01/28 | 401 | 409 | 401 | 407 | 255,000 |
2015/01/27 | 409 | 411 | 401 | 403 | 447,000 |
2015/01/26 | 396 | 405 | 395 | 404 | 271,000 |
2015/01/23 | 393 | 399 | 393 | 396 | 429,000 |
2015/01/22 | 394 | 394 | 388 | 391 | 241,000 |
2015/01/21 | 398 | 400 | 390 | 393 | 372,000 |
2015/01/20 | 401 | 402 | 395 | 401 | 400,000 |
2015/01/19 | 406 | 407 | 398 | 400 | 265,000 |
2015/01/16 | 404 | 406 | 392 | 399 | 558,000 |
2015/01/15 | 400 | 410 | 400 | 407 | 535,000 |
2015/01/14 | 415 | 416 | 402 | 403 | 547,000 |
2015/01/13 | 416 | 419 | 412 | 419 | 351,000 |
2015/01/09 | 427 | 428 | 419 | 420 | 397,000 |
2015/01/08 | 424 | 427 | 422 | 425 | 364,000 |
2015/01/07 | 418 | 425 | 417 | 419 | 355,000 |
2015/01/06 | 427 | 429 | 421 | 421 | 470,000 |
2015/01/05 | 433 | 439 | 430 | 434 | 423,000 |