6768 (株)タムラ製作所の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	197	198	193	193	173,000	193
2012-12-27	191	195	191	194	144,000	194
2012-12-26	191	194	187	193	81,000	193
2012-12-25	190	192	187	189	177,000	189
2012-12-21	195	196	189	189	150,000	189
2012-12-20	194	195	191	195	100,000	195
2012-12-19	191	195	189	195	194,000	195
2012-12-18	190	192	189	189	98,000	189
2012-12-17	193	193	186	190	194,000	190
2012-12-14	194	194	191	192	262,000	192
2012-12-13	190	191	187	190	251,000	190
2012-12-12	188	189	185	185	103,000	185
2012-12-11	188	188	182	185	71,000	185
2012-12-10	192	192	186	188	142,000	188
2012-12-07	185	185	182	183	77,000	183
2012-12-06	183	183	180	183	76,000	183
2012-12-05	183	183	180	182	80,000	182
2012-12-04	183	183	180	181	70,000	181
2012-12-03	179	182	178	181	64,000	181
2012-11-30	180	182	179	179	78,000	179
2012-11-29	177	181	177	181	63,000	181
2012-11-28	180	180	173	175	118,000	175
2012-11-27	182	182	179	180	92,000	180
2012-11-26	184	185	182	184	153,000	184
2012-11-22	181	181	178	179	132,000	179
2012-11-21	176	180	173	180	170,000	180
2012-11-20	174	175	173	175	139,000	175
2012-11-19	173	176	172	174	104,000	174
2012-11-16	173	173	169	172	211,000	172
2012-11-15	165	170	165	170	125,000	170
2012-11-14	165	166	165	165	36,000	165
2012-11-13	168	168	164	165	80,000	165
2012-11-12	167	169	166	167	96,000	167
2012-11-09	168	169	167	167	155,000	167
2012-11-08	171	172	168	169	204,000	169
2012-11-07	175	175	172	172	74,000	172
2012-11-06	177	177	174	175	57,000	175
2012-11-05	178	179	176	177	57,000	177
2012-11-02	177	179	177	179	88,000	179
2012-11-01	176	177	175	175	61,000	175
2012-10-31	176	178	175	175	93,000	175
2012-10-30	178	179	174	175	298,000	175
2012-10-29	178	178	176	178	108,000	178
2012-10-26	183	184	177	178	120,000	178
2012-10-25	182	187	181	184	133,000	184
2012-10-24	180	184	179	182	78,000	182
2012-10-23	182	184	180	184	109,000	184
2012-10-22	177	182	176	182	45,000	182
2012-10-19	181	181	175	180	101,000	180
2012-10-18	179	181	179	181	74,000	181
2012-10-17	179	181	176	181	76,000	181
2012-10-16	173	177	173	175	131,000	175
2012-10-15	170	175	170	175	117,000	175
2012-10-12	170	174	170	171	108,000	171
2012-10-11	170	175	169	169	134,000	169
2012-10-10	170	172	170	172	77,000	172
2012-10-09	172	174	172	172	118,000	172
2012-10-05	180	180	175	175	99,000	175
2012-10-04	173	181	173	180	113,000	180
2012-10-03	178	180	172	172	88,000	172
2012-10-02	178	181	178	178	62,000	178
2012-10-01	183	183	180	181	53,000	181
2012-09-28	191	191	183	185	82,000	185
2012-09-27	192	192	184	188	188,000	188
2012-09-26	187	194	184	192	148,000	192
2012-09-25	192	192	187	189	187,000	189
2012-09-24	188	191	187	189	152,000	189
2012-09-21	185	187	184	184	107,000	184
2012-09-20	193	193	185	185	203,000	185
2012-09-19	185	193	183	192	205,000	192
2012-09-18	191	192	185	189	173,000	189
2012-09-14	190	197	189	193	266,000	193
2012-09-13	184	184	180	184	101,000	184
2012-09-12	180	184	180	182	48,000	182
2012-09-11	179	180	178	180	57,000	180
2012-09-10	178	186	177	183	171,000	183
2012-09-07	175	179	175	175	70,000	175
2012-09-06	176	176	172	173	93,000	173
2012-09-05	180	180	176	177	60,000	177
2012-09-04	180	180	178	180	88,000	180
2012-09-03	183	185	181	181	55,000	181
2012-08-31	185	185	182	182	49,000	182
2012-08-30	190	192	185	187	132,000	187
2012-08-29	188	194	188	194	103,000	194
2012-08-28	199	199	186	189	300,000	189
2012-08-27	201	201	193	199	209,000	199
2012-08-24	201	201	197	199	223,000	199
2012-08-23	198	204	198	203	273,000	203
2012-08-22	203	203	197	199	430,000	199
2012-08-21	187	210	187	203	809,000	203
2012-08-20	184	188	184	186	164,000	186
2012-08-17	184	186	183	186	94,000	186
2012-08-16	179	182	178	182	103,000	182
2012-08-15	180	182	179	182	108,000	182
2012-08-14	176	182	175	182	127,000	182
2012-08-13	173	175	172	174	50,000	174
2012-08-10	180	180	167	172	170,000	172
2012-08-09	180	180	177	179	47,000	179
2012-08-08	176	181	175	179	120,000	179
2012-08-07	174	177	174	176	30,000	176
2012-08-06	176	178	173	177	80,000	177
2012-08-03	181	181	175	175	97,000	175
2012-08-02	183	184	182	183	46,000	183
2012-08-01	184	184	177	182	121,000	182
2012-07-31	181	186	181	185	102,000	185
2012-07-30	180	183	180	183	58,000	183
2012-07-27	181	183	178	180	69,000	180
2012-07-26	178	180	176	180	52,000	180
2012-07-25	181	181	177	179	79,000	179
2012-07-24	182	182	177	180	57,000	180
2012-07-23	181	186	180	180	68,000	180
2012-07-20	192	192	180	180	123,000	180
2012-07-19	186	192	186	191	87,000	191
2012-07-18	193	193	188	188	112,000	188
2012-07-17	206	206	194	196	180,000	196
2012-07-13	192	200	188	200	82,000	200
2012-07-12	195	196	192	192	91,000	192
2012-07-11	199	199	192	197	89,000	197
2012-07-10	200	202	198	198	75,000	198
2012-07-09	202	204	201	202	39,000	202
2012-07-06	206	207	202	205	130,000	205
2012-07-05	206	210	204	208	85,000	208
2012-07-04	206	207	203	206	86,000	206
2012-07-03	205	208	201	206	154,000	206
2012-07-02	207	207	204	204	49,000	204
2012-06-29	202	206	201	204	112,000	204
2012-06-28	202	203	199	201	65,000	201
2012-06-27	205	205	199	201	109,000	201
2012-06-26	203	207	203	206	50,000	206
2012-06-25	207	207	205	205	50,000	205
2012-06-22	202	207	201	207	69,000	207
2012-06-21	203	207	203	206	71,000	206
2012-06-20	199	203	198	203	96,000	203
2012-06-19	202	202	196	197	23,000	197
2012-06-18	203	203	200	202	78,000	202
2012-06-15	202	203	196	196	103,000	196
2012-06-14	190	202	190	197	203,000	197
2012-06-13	195	195	191	192	37,000	192
2012-06-12	190	193	188	193	34,000	193
2012-06-11	193	195	191	192	45,000	192
2012-06-08	200	200	188	190	182,000	190
2012-06-07	190	198	189	198	134,000	198
2012-06-06	183	188	180	188	100,000	188
2012-06-05	180	181	176	180	102,000	180
2012-06-04	175	180	175	179	93,000	179
2012-06-01	188	189	181	183	102,000	183
2012-05-31	184	192	183	192	78,000	192
2012-05-30	189	190	185	189	67,000	189
2012-05-29	181	189	180	189	85,000	189
2012-05-28	184	187	182	183	52,000	183
2012-05-25	191	191	187	188	35,000	188
2012-05-24	188	190	185	188	96,000	188
2012-05-23	200	201	186	188	179,000	188
2012-05-22	201	202	198	200	79,000	200
2012-05-21	194	198	193	197	91,000	197
2012-05-18	196	198	191	194	148,000	194
2012-05-17	198	204	193	202	232,000	202
2012-05-16	194	200	192	193	157,000	193
2012-05-15	199	199	190	199	199,000	199
2012-05-14	207	211	201	203	176,000	203
2012-05-11	214	214	207	207	92,000	207
2012-05-10	208	214	207	211	110,000	211
2012-05-09	217	217	208	208	71,000	208
2012-05-08	219	222	217	219	103,000	219
2012-05-07	212	221	212	216	159,000	216
2012-05-02	218	220	216	220	93,000	220
2012-05-01	220	220	211	212	96,000	212
2012-04-27	225	228	221	221	157,000	221
2012-04-26	228	229	225	226	247,000	226
2012-04-25	222	228	220	227	334,000	227
2012-04-24	213	217	213	215	66,000	215
2012-04-23	213	214	210	213	79,000	213
2012-04-20	209	213	208	212	47,000	212
2012-04-19	215	215	211	211	28,000	211
2012-04-18	211	217	208	215	180,000	215
2012-04-17	209	210	206	208	95,000	208
2012-04-16	206	211	204	209	190,000	209
2012-04-13	208	209	205	205	203,000	205
2012-04-12	206	207	204	207	205,000	207
2012-04-11	209	209	204	206	198,000	206
2012-04-10	221	224	213	213	235,000	213
2012-04-09	220	220	217	217	140,000	217
2012-04-06	224	226	220	223	181,000	223
2012-04-05	222	224	222	224	102,000	224
2012-04-04	227	232	225	225	269,000	225
2012-04-03	225	231	225	227	198,000	227
2012-04-02	232	232	225	226	177,000	226
2012-03-30	231	232	228	229	89,000	229
2012-03-29	233	233	228	230	129,000	230
2012-03-28	229	237	228	234	174,000	234
2012-03-27	227	230	225	230	115,000	230
2012-03-26	225	229	224	224	148,000	224
2012-03-23	227	229	225	228	149,000	228
2012-03-22	233	233	227	229	252,000	229
2012-03-21	234	236	230	230	183,000	230
2012-03-19	236	240	234	237	214,000	237
2012-03-16	229	233	227	232	157,000	232
2012-03-15	230	231	228	229	164,000	229
2012-03-14	227	231	225	229	296,000	229
2012-03-13	226	226	223	223	121,000	223
2012-03-12	228	228	226	226	113,000	226
2012-03-09	227	229	223	227	340,000	227
2012-03-08	227	230	225	225	202,000	225
2012-03-07	223	226	220	226	126,000	226
2012-03-06	227	228	223	225	155,000	225
2012-03-05	231	232	225	226	76,000	226
2012-03-02	230	231	227	231	107,000	231
2012-03-01	234	237	228	228	185,000	228
2012-02-29	235	240	234	236	257,000	236
2012-02-28	232	238	230	235	269,000	235
2012-02-27	241	242	237	237	262,000	237
2012-02-24	239	240	235	239	346,000	239
2012-02-23	235	241	232	239	368,000	239
2012-02-22	231	236	228	235	214,000	235
2012-02-21	234	234	225	231	347,000	231
2012-02-20	232	234	230	230	211,000	230
2012-02-17	240	240	234	236	243,000	236
2012-02-16	237	238	234	237	354,000	237
2012-02-15	240	240	235	236	527,000	236
2012-02-14	225	238	224	237	1,472,000	237
2012-02-13	220	224	220	224	91,000	224
2012-02-10	223	224	221	221	139,000	221
2012-02-09	223	225	221	223	182,000	223
2012-02-08	220	224	219	224	253,000	224
2012-02-07	219	221	219	219	180,000	219
2012-02-06	223	224	217	222	206,000	222
2012-02-03	217	219	211	218	342,000	218
2012-02-02	219	220	217	218	212,000	218
2012-02-01	216	225	215	220	204,000	220
2012-01-31	217	219	216	217	95,000	217
2012-01-30	215	221	215	219	76,000	219
2012-01-27	220	221	216	218	215,000	218
2012-01-26	225	225	218	220	107,000	220
2012-01-25	223	224	220	223	251,000	223
2012-01-24	225	225	220	221	215,000	221
2012-01-23	223	227	223	226	351,000	226
2012-01-20	223	228	221	227	562,000	227
2012-01-19	219	222	216	221	525,000	221
2012-01-18	226	227	216	217	1,077,000	217
2012-01-17	204	208	203	206	142,000	206
2012-01-16	205	206	200	205	242,000	205
2012-01-13	203	211	197	205	613,000	205
2012-01-12	183	224	183	204	3,478,000	204
2012-01-11	184	187	184	184	121,000	184
2012-01-10	186	187	184	185	111,000	185
2012-01-06	187	188	184	184	145,000	184
2012-01-05	190	191	187	190	165,000	190
2012-01-04	186	189	185	189	76,000	189

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

6768 (株)タムラ製作所 の時系列データ [2012年度]

6768 (株)タムラ製作所の時系列データ [2012年度]