1. HOME >
  2. 株価時系列 >
  3. 6768 >
  4. 2011年

6768 (株)タムラ製作所 の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3018518518218439,000184
2011-12-2918318318118285,000182
2011-12-28184188183183121,000183
2011-12-2718518818518657,000186
2011-12-26192195186186130,000186
2011-12-22188192187191266,000191
2011-12-21188188183186135,000186
2011-12-20181184180183175,000183
2011-12-19188188180185149,000185
2011-12-16195195189189179,000189
2011-12-15200200194195233,000195
2011-12-14202203200201199,000201
2011-12-13199205197205145,000205
2011-12-12200206199201230,000201
2011-12-09198199197199315,000199
2011-12-0819319519219582,000195
2011-12-07191196191194147,000194
2011-12-0619419418918955,000189
2011-12-0519419419119469,000194
2011-12-0219219218819162,000191
2011-12-01190194190192155,000192
2011-11-30183189183188158,000188
2011-11-29184185183185105,000185
2011-11-2818018518018286,000182
2011-11-25177181177180116,000180
2011-11-24173178173176106,000176
2011-11-2217317917317878,000178
2011-11-2118018017317563,000175
2011-11-1817918117718155,000181
2011-11-1718018317818279,000182
2011-11-1618318418118181,000181
2011-11-15181184181184111,000184
2011-11-1418518918418473,000184
2011-11-11179183177183158,000183
2011-11-10180184180183154,000183
2011-11-09188190185188120,000188
2011-11-08199199187188200,000188
2011-11-0720020019619777,000197
2011-11-04199200194200219,000200
2011-11-02199199196197128,000197
2011-11-01200206200204150,000204
2011-10-31210210203204211,000204
2011-10-28212214207209220,000209
2011-10-27202213201210610,000210
2011-10-2619219719219752,000197
2011-10-2520320319519662,000196
2011-10-24198200196200111,000200
2011-10-2119119519119336,000193
2011-10-2019419519219350,000193
2011-10-1920020019419459,000194
2011-10-1819819919519789,000197
2011-10-17199203196202153,000202
2011-10-14200200192195153,000195
2011-10-13195199194199168,000199
2011-10-1218619018619052,000190
2011-10-11187192187189132,000189
2011-10-0718118318018284,000182
2011-10-0617718217717975,000179
2011-10-05183183174176194,000176
2011-10-04184186183183179,000183
2011-10-03196196185189124,000189
2011-09-30191197191197101,000197
2011-09-29185193185192128,000192
2011-09-28185189185188167,000188
2011-09-27185187184187194,000187
2011-09-26192192180180245,000180
2011-09-22197198194195139,000195
2011-09-21197199196197142,000197
2011-09-2020320420120153,000201
2011-09-16205209202209160,000209
2011-09-15199202198202164,000202
2011-09-1420220619919993,000199
2011-09-1320220319920262,000202
2011-09-12204205200200121,000200
2011-09-09212213207210267,000210
2011-09-08210217207209343,000209
2011-09-0720020220020292,000202
2011-09-06201202197198132,000198
2011-09-0520520519920080,000200
2011-09-02207208204207140,000207
2011-09-01205210205208154,000208
2011-08-3120920920620795,000207
2011-08-30210211206208204,000208
2011-08-29206208204205122,000205
2011-08-26201203200203169,000203
2011-08-25202203199202182,000202
2011-08-24201202198198131,000198
2011-08-23196198193198177,000198
2011-08-22197199193193125,000193
2011-08-19200201199200140,000200
2011-08-18210213205205308,000205
2011-08-17208209207208136,000208
2011-08-16209212208210187,000210
2011-08-15206209205207203,000207
2011-08-12210211205206206,000206
2011-08-11206208204206238,000206
2011-08-10216217211213254,000213
2011-08-09200210195208667,000208
2011-08-08211215208208528,000208
2011-08-05211217208216766,000216
2011-08-04229230226227336,000227
2011-08-03223226222225603,000225
2011-08-02242242230232547,000232
2011-08-01238247238242367,000242
2011-07-29243244239239305,000239
2011-07-28245247241243433,000243
2011-07-27250251249249161,000249
2011-07-26253253251253320,000253
2011-07-25251251249250219,000250
2011-07-22252252249250306,000250
2011-07-21252254250253221,000253
2011-07-20256256252254201,000254
2011-07-19255258252253324,000253
2011-07-15249254249254614,000254
2011-07-14251252248248308,000248
2011-07-13252255251251418,000251
2011-07-12254256251253419,000253
2011-07-11260261257258167,000258
2011-07-08260262258260559,000260
2011-07-07256261254259428,000259
2011-07-06252254252254215,000254
2011-07-05258259253253283,000253
2011-07-04264264257257443,000257
2011-07-01259260256256337,000256
2011-06-30255257253257299,000257
2011-06-29254256253255256,000255
2011-06-28258259252253346,000253
2011-06-27259260257257270,000257
2011-06-24260260257259301,000259
2011-06-23263263257257350,000257
2011-06-22259267257261799,000261
2011-06-21253255251254459,000254
2011-06-20260261254254483,000254
2011-06-17266267257261784,000261
2011-06-16266272264265920,000265
2011-06-15265270265267973,000267
2011-06-14269269264265696,000265
2011-06-132652732642671,831,000267
2011-06-102692722662691,837,000269
2011-06-092572712572684,517,000268
2011-06-08249252248250222,000250
2011-06-07243250240249353,000249
2011-06-06251251242242455,000242
2011-06-03255259251251770,000251
2011-06-02252255252253301,000253
2011-06-01259260254260557,000260
2011-05-31261261254258663,000258
2011-05-302512622472591,056,000259
2011-05-27250253249252321,000252
2011-05-26247252246251352,000251
2011-05-25253255245246583,000246
2011-05-24249256249253515,000253
2011-05-23256257251252381,000252
2011-05-20262262259259358,000259
2011-05-19268268261262601,000262
2011-05-182562682552681,572,000268
2011-05-17253258249256799,000256
2011-05-16254258252253493,000253
2011-05-132672672472541,692,000254
2011-05-122712752652672,831,000267
2011-05-112712732652671,715,000267
2011-05-102702712622682,940,000268
2011-05-092572712542683,130,000268
2011-05-06252255251253686,000253
2011-05-022502612462581,779,000258
2011-04-28249249242244761,000244
2011-04-27258259249249729,000249
2011-04-262592612532581,191,000258
2011-04-252512622512592,581,000259
2011-04-222532552402461,373,000246
2011-04-212522622502524,119,000252
2011-04-202502522402451,630,000245
2011-04-192622662462472,129,000247
2011-04-182612702572643,543,000264
2011-04-152372832302646,738,000264
2011-04-142192322182301,257,000230
2011-04-13207218207216416,000216
2011-04-12213213206207283,000207
2011-04-11212216210214335,000214
2011-04-08204210201208425,000208
2011-04-07203218202209857,000209
2011-04-06203203196198184,000198
2011-04-05210210202204170,000204
2011-04-0421621621021196,000211
2011-04-01218221213214367,000214
2011-03-31216219204218341,000218
2011-03-30203211203210366,000210
2011-03-29206206195203564,000203
2011-03-28228230210213503,000213
2011-03-25225226222224126,000224
2011-03-2421922221821891,000218
2011-03-23220225214220237,000220
2011-03-22220223212217247,000217
2011-03-18197207195200307,000200
2011-03-17168190168188244,000188
2011-03-16166190166181446,000181
2011-03-15200200144165552,000165
2011-03-14187220187205537,000205
2011-03-11250250245248338,000248
2011-03-10253255251251130,000251
2011-03-0926026025425484,000254
2011-03-0825825825625639,000256
2011-03-0726226325725889,000258
2011-03-04260265260262160,000262
2011-03-0325926025825860,000258
2011-03-02256262256257167,000257
2011-03-01260265260263148,000263
2011-02-28251258250257170,000257
2011-02-25250252250251108,000251
2011-02-24251253249250305,000250
2011-02-23254259253258145,000258
2011-02-22262264257260264,000260
2011-02-21266266263264177,000264
2011-02-18263267262266205,000266
2011-02-17270271261261473,000261
2011-02-16270270267268245,000268
2011-02-15274274268270293,000270
2011-02-14274279270274616,000274
2011-02-102682732672721,094,000272
2011-02-09267269259263735,000263
2011-02-08258266257265644,000265
2011-02-07251257248253264,000253
2011-02-04252252246249156,000249
2011-02-03250252247249118,000249
2011-02-02246250246248119,000248
2011-02-01245246243245121,000245
2011-01-31246246243243157,000243
2011-01-28256259248250194,000250
2011-01-27250255250254152,000254
2011-01-2625425425125282,000252
2011-01-25250258249254274,000254
2011-01-24246248243247213,000247
2011-01-21258259248248350,000248
2011-01-20262262257257341,000257
2011-01-192642702612611,567,000261
2011-01-18256260255260363,000260
2011-01-17258261255256222,000256
2011-01-14255260254257405,000257
2011-01-13256257253255129,000255
2011-01-12260263253254242,000254
2011-01-11261262256259343,000259
2011-01-07257263256261541,000261
2011-01-06254259253256736,000256
2011-01-05251259250258355,000258
2011-01-04251254248251222,000251

分割・併合履歴 ： [1989-09-26]1株→1.1株 [1984-09-26]1株→1.15株