1. HOME >
  2. 株価時系列 >
  3. 6768 >
  4. 2013年

6768 (株)タムラ製作所 の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30292292288289673,000289
2013-12-27294295289293519,000293
2013-12-26291295291293746,000293
2013-12-25290291287289951,000289
2013-12-242932972882911,502,000291
2013-12-202822892822881,220,000288
2013-12-192842892772821,083,000282
2013-12-18283285279282902,000282
2013-12-17282285279282960,000282
2013-12-162802872762761,631,000276
2013-12-13274279271276648,000276
2013-12-12274276270276353,000276
2013-12-11279282274276463,000276
2013-12-102772822732811,064,000281
2013-12-09273279272277937,000277
2013-12-06264271264269890,000269
2013-12-05266267262263585,000263
2013-12-04270270262264997,000264
2013-12-03280280272273937,000273
2013-12-022702802672771,403,000277
2013-11-292632732612671,320,000267
2013-11-28260265260263469,000263
2013-11-27260263260260247,000260
2013-11-26263263259261362,000261
2013-11-25262264261263469,000263
2013-11-22258261258260689,000260
2013-11-21262264258258467,000258
2013-11-20264264261263402,000263
2013-11-19260262257262444,000262
2013-11-182652662582601,024,000260
2013-11-15255260254259494,000259
2013-11-14252254251252569,000252
2013-11-13248250247249329,000249
2013-11-12249253247250731,000250
2013-11-11256258251253301,000253
2013-11-08253258253253240,000253
2013-11-07262262255256363,000256
2013-11-06254263254256605,000256
2013-11-05258258252257302,000257
2013-11-01259259252253382,000253
2013-10-31260262257258309,000258
2013-10-30260264257261690,000261
2013-10-29260262256257514,000257
2013-10-28264265256261759,000261
2013-10-252572672552621,252,000262
2013-10-24251256251256175,000256
2013-10-23259260252252266,000252
2013-10-22256262256260324,000260
2013-10-21257257252256178,000256
2013-10-18255257253255208,000255
2013-10-17257259254256204,000256
2013-10-16257258255257119,000257
2013-10-15259260255258307,000258
2013-10-11255258254257386,000257
2013-10-10254254249252206,000252
2013-10-09245253244252347,000252
2013-10-08241250240248314,000248
2013-10-07249250241242521,000242
2013-10-04253255249250532,000250
2013-10-03256258252254259,000254
2013-10-02266268255256785,000256
2013-10-012592652582631,015,000263
2013-09-30258259253255339,000255
2013-09-27265265260261333,000261
2013-09-26261267256267334,000267
2013-09-25272272262264585,000264
2013-09-24265269261268728,000268
2013-09-20264268260263617,000263
2013-09-192602682592641,005,000264
2013-09-18259262255256791,000256
2013-09-17248257247255982,000255
2013-09-13245248245248366,000248
2013-09-12248248243246445,000246
2013-09-11250250245247227,000247
2013-09-10250251246249448,000249
2013-09-09251252246251425,000251
2013-09-06245249244246377,000246
2013-09-05246250242245358,000245
2013-09-04240250238250815,000250
2013-09-03239243237240595,000240
2013-09-02240241236236307,000236
2013-08-30244246238239491,000239
2013-08-29243246243243316,000243
2013-08-28245246242245671,000245
2013-08-27252254249252534,000252
2013-08-26251255250252372,000252
2013-08-23257257251251534,000251
2013-08-22250254249251931,000251
2013-08-21251252245246614,000246
2013-08-20253254246248813,000248
2013-08-19256256253256434,000256
2013-08-16252259250256740,000256
2013-08-152542622542551,198,000255
2013-08-142602632502572,678,000257
2013-08-132492572472571,876,000257
2013-08-122432502422451,684,000245
2013-08-092422482382432,378,000243
2013-08-082532552332343,498,000234
2013-08-072622672532552,543,000255
2013-08-062672832652703,773,000270
2013-08-052722782662693,184,000269
2013-08-022682842652747,751,000274
2013-08-012512632462604,537,000260
2013-07-312512612382485,798,000248
2013-07-302292472292412,175,000241
2013-07-29228229222224263,000224
2013-07-26236236231232250,000232
2013-07-25241241235237206,000237
2013-07-24237240234240194,000240
2013-07-23235237234237129,000237
2013-07-22239240233237240,000237
2013-07-19240242233236513,000236
2013-07-18237248234239852,000239
2013-07-17234237233236227,000236
2013-07-16237238231234310,000234
2013-07-12240244235238893,000238
2013-07-112262402252391,912,000239
2013-07-10222226220221200,000221
2013-07-09217223217222289,000222
2013-07-08220221215216188,000216
2013-07-05217218214216207,000216
2013-07-04218219213216132,000216
2013-07-03221221217219169,000219
2013-07-02221222218221150,000221
2013-07-01215222213220171,000220
2013-06-28212216212216157,000216
2013-06-27205212201212174,000212
2013-06-26210210204205185,000205
2013-06-25210211205207152,000207
2013-06-24214214209211147,000211
2013-06-21208215205213259,000213
2013-06-20215215210214145,000214
2013-06-19216218212213189,000213
2013-06-18218218212213177,000213
2013-06-17212217210216214,000216
2013-06-14214217207210493,000210
2013-06-13207215202207344,000207
2013-06-12210218206214232,000214
2013-06-11217218212213268,000213
2013-06-10217217212215371,000215
2013-06-07204210198208565,000208
2013-06-06206213204206360,000206
2013-06-05215219209210297,000210
2013-06-04208221206218570,000218
2013-06-03219219207208581,000208
2013-05-312252262102121,049,000212
2013-05-30225226216219566,000219
2013-05-29230233224229371,000229
2013-05-28221229221227479,000227
2013-05-27223226218222444,000222
2013-05-24232239220230939,000230
2013-05-232502532302301,337,000230
2013-05-222642652502511,580,000251
2013-05-212342502342441,656,000244
2013-05-20230234227231981,000231
2013-05-17215224215222601,000222
2013-05-16224225211214847,000214
2013-05-15231236223224876,000224
2013-05-142252352222281,530,000228
2013-05-132262282212251,616,000225
2013-05-10212213206208540,000208
2013-05-09207210207209312,000209
2013-05-08205208205205333,000205
2013-05-07206208204204335,000204
2013-05-02202204201202187,000202
2013-05-01202203199201230,000201
2013-04-30200204199202185,000202
2013-04-26204205198198664,000198
2013-04-25210210201202954,000202
2013-04-241962221962092,817,000209
2013-04-23196198195195105,000195
2013-04-22196198195195118,000195
2013-04-19194195192193161,000193
2013-04-18196197194194138,000194
2013-04-17194196194195118,000195
2013-04-16195197193194170,000194
2013-04-15195198195197165,000197
2013-04-12201202195196320,000196
2013-04-11200204197204294,000204
2013-04-10196200195199192,000199
2013-04-09199199195197158,000197
2013-04-08199200192200253,000200
2013-04-05196199192199182,000199
2013-04-04188198185195139,000195
2013-04-03186190186189109,000189
2013-04-02184188182185120,000185
2013-04-01192193188188158,000188
2013-03-2919719719319481,000194
2013-03-28199200193197166,000197
2013-03-2719720019719984,000199
2013-03-26197199195197133,000197
2013-03-25200201196197189,000197
2013-03-22200201198198127,000198
2013-03-21200203200201189,000201
2013-03-19199201199200102,000200
2013-03-18199200197198215,000198
2013-03-15200205198205361,000205
2013-03-14196199196198118,000198
2013-03-13196197194195123,000195
2013-03-12202202197197185,000197
2013-03-11200203199200237,000200
2013-03-08197202195199768,000199
2013-03-07190197190193364,000193
2013-03-06189191185187240,000187
2013-03-05185187185186238,000186
2013-03-04187192187188205,000188
2013-03-01185191184188212,000188
2013-02-28185186183186107,000186
2013-02-2718318318018298,000182
2013-02-26183185182182151,000182
2013-02-25188188184185213,000185
2013-02-22187188184185147,000185
2013-02-2119019018718890,000188
2013-02-20188189187189123,000189
2013-02-19188190184187129,000187
2013-02-18187188184188209,000188
2013-02-15186186180182199,000182
2013-02-14187190186188153,000188
2013-02-13195199185186293,000186
2013-02-12201202195197209,000197
2013-02-08196201195196255,000196
2013-02-07197199192196465,000196
2013-02-06201203199200432,000200
2013-02-05205211201201363,000201
2013-02-04204210201208385,000208
2013-02-01206207204205168,000205
2013-01-31207208203203140,000203
2013-01-3020620820520784,000207
2013-01-29204208202205144,000205
2013-01-28210210203204162,000204
2013-01-25206209203206294,000206
2013-01-24198203198203120,000203
2013-01-23198200197198183,000198
2013-01-22205206199200206,000200
2013-01-2120620620320379,000203
2013-01-18200207199203245,000203
2013-01-17202205195195346,000195
2013-01-16209211199203314,000203
2013-01-15214216209212270,000212
2013-01-11207214205213253,000213
2013-01-10203207203205106,000205
2013-01-09201206200204103,000204
2013-01-08205210203204271,000204
2013-01-07210210205209202,000209
2013-01-04197204195203351,000203

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