1. HOME >
  2. 株価時系列 >
  3. 6768 >
  4. 2016年

6768 (株)タムラ製作所 の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30439443435442168,000442
2016-12-29443448438443218,000443
2016-12-28440451439449227,000449
2016-12-27439443436440237,000440
2016-12-26447447440442200,000442
2016-12-22447448442448173,000448
2016-12-21454454445447195,000447
2016-12-20452453446452184,000452
2016-12-19454454449451186,000451
2016-12-16454457450455304,000455
2016-12-15455460452453504,000453
2016-12-14448453445453214,000453
2016-12-13444454442452345,000452
2016-12-12459460445451306,000451
2016-12-09455457450457306,000457
2016-12-08450459448454419,000454
2016-12-07439450439449633,000449
2016-12-06437446436437348,000437
2016-12-05436439431437232,000437
2016-12-02442443436441323,000441
2016-12-01449450443444360,000444
2016-11-30441445439441171,000441
2016-11-29441442437440273,000440
2016-11-28442448439447231,000447
2016-11-25450450443447325,000447
2016-11-24450451446448320,000448
2016-11-22442449442449270,000449
2016-11-21447448444448227,000448
2016-11-18443449443447263,000447
2016-11-17436444436443233,000443
2016-11-16445446437442263,000442
2016-11-15443448435440407,000440
2016-11-14429443427441578,000441
2016-11-11433438428431606,000431
2016-11-10427430420429705,000429
2016-11-09425431388397761,000397
2016-11-08424430423424427,000424
2016-11-07399428387424972,000424
2016-11-04405417400415532,000415
2016-11-02419421411416371,000416
2016-11-01430430423427368,000427
2016-10-31425433421432575,000432
2016-10-28425428418427574,000427
2016-10-27426426418425487,000425
2016-10-26423429423428300,000428
2016-10-25425426419425322,000425
2016-10-24423423417422253,000422
2016-10-21419427419420401,000420
2016-10-20420423419420185,000420
2016-10-19419423417421192,000421
2016-10-17419428417419516,000419
2016-10-13417418409415262,000415
2016-10-12410420410414413,000414
2016-10-11400419400418908,000418
2016-10-07390399390396650,000396
2016-10-06391395390393474,000393
2016-10-05386391386388361,000388
2016-10-04384387380386230,000386
2016-10-03383385380383329,000383
2016-09-30380384375382371,000382
2016-09-29382389379385393,000385
2016-09-28378380369378253,000378
2016-09-27368381364381237,000381
2016-09-26381381371373269,000373
2016-09-23384384379382213,000382
2016-09-21374382367382216,000382
2016-09-20373377370374158,000374
2016-09-16374380369373431,000373
2016-09-15362368359367255,000367
2016-09-14366369360362450,000362
2016-09-13380383370374389,000374
2016-09-12383386377380319,000380
2016-09-09386391384388476,000388
2016-09-08384388381384170,000384
2016-09-07376388376388292,000388
2016-09-06378385376384300,000384
2016-09-05387388373380560,000380
2016-09-02389389380384390,000384
2016-09-01397399389392391,000392
2016-08-31389398389397522,000397
2016-08-30382389381388278,000388
2016-08-29379386378382530,000382
2016-08-26381381365369581,000369
2016-08-25384389376381680,000381
2016-08-24375386375385653,000385
2016-08-23370372362367358,000367
2016-08-22378380372374180,000374
2016-08-19360377360376460,000376
2016-08-18355362354360277,000360
2016-08-17344361344360396,000360
2016-08-16358359349349252,000349
2016-08-15359362358359131,000359
2016-08-12359361357359123,000359
2016-08-10353356348355228,000355
2016-08-09352362348361586,000361
2016-08-083363543363521,017,000352
2016-08-05334335327328345,000328
2016-08-043203353183331,307,000333
2016-08-03304310299300171,000300
2016-08-02313317309312168,000312
2016-08-01312314308312143,000312
2016-07-29315317309317207,000317
2016-07-28319319313317249,000317
2016-07-27312317309316291,000316
2016-07-26317317306307240,000307
2016-07-25322322317319225,000319
2016-07-22316320313317142,000317
2016-07-21317324317320195,000320
2016-07-20317317312317165,000317
2016-07-19311320311318367,000318
2016-07-15304311300311420,000311
2016-07-14302308301304238,000304
2016-07-13308308300306296,000306
2016-07-12295303295300447,000300
2016-07-11283294283291219,000291
2016-07-08287289277277200,000277
2016-07-07282290282284215,000284
2016-07-06286287277282228,000282
2016-07-05291293288292128,000292
2016-07-04289295286294158,000294
2016-07-01291296290292278,000292
2016-06-30297301292292263,000292
2016-06-29289298284296237,000296
2016-06-28279287274283251,000283
2016-06-27285289280285536,000285
2016-06-24312312278283759,000283
2016-06-23291305291305227,000305
2016-06-22298298289293300,000293
2016-06-21300302295302176,000302
2016-06-20286300286299207,000299
2016-06-17283290283284302,000284
2016-06-16293293277278394,000278
2016-06-15290297283293469,000293
2016-06-14288294286290556,000290
2016-06-13306306292293345,000293
2016-06-10315316307314355,000314
2016-06-09316319313317182,000317
2016-06-08317318313316204,000316
2016-06-07312317312317117,000317
2016-06-06311311305309383,000309
2016-06-03317324317319201,000319
2016-06-02326327320322217,000322
2016-06-01329333326329212,000329
2016-05-31328332325331356,000331
2016-05-30323330323330134,000330
2016-05-2732432732232495,000324
2016-05-26328329320321203,000321
2016-05-25323327318326241,000326
2016-05-24325325313316265,000316
2016-05-23331332322325421,000325
2016-05-20331336330335198,000335
2016-05-19341341328334350,000334
2016-05-18330343328335722,000335
2016-05-17324330323328333,000328
2016-05-16322329318321860,000321
2016-05-13320322312320655,000320
2016-05-12297317297315456,000315
2016-05-11310314297299703,000299
2016-05-10296306288304412,000304
2016-05-09292297290296261,000296
2016-05-06285287281286332,000286
2016-05-02288289281282508,000282
2016-04-28301313296300714,000300
2016-04-27300304297302231,000302
2016-04-26302304295300289,000300
2016-04-25305309300306310,000306
2016-04-22305307299306280,000306
2016-04-21300306299306328,000306
2016-04-20295300293297208,000297
2016-04-19291298291295204,000295
2016-04-18281290281285296,000285
2016-04-15295302294296247,000296
2016-04-14293300292300393,000300
2016-04-13283288281287269,000287
2016-04-12269279269276220,000276
2016-04-11267268260268266,000268
2016-04-08250271248267443,000267
2016-04-07254259251252353,000252
2016-04-06255262255256273,000256
2016-04-05265267258258386,000258
2016-04-04276285265268637,000268
2016-04-01297297280280542,000280
2016-03-31297304296299263,000299
2016-03-30309309298298221,000298
2016-03-29299310299309282,000309
2016-03-28302307302306244,000306
2016-03-25297303293301298,000301
2016-03-24306306296297202,000297
2016-03-23311313304306178,000306
2016-03-22302310302308218,000308
2016-03-18297303296301299,000301
2016-03-17304312297298385,000298
2016-03-16309309301302211,000302
2016-03-15310313306309284,000309
2016-03-14305315305311337,000311
2016-03-11293302293300229,000300
2016-03-10296299294297262,000297
2016-03-09292294284292276,000292
2016-03-08303305291296394,000296
2016-03-07303308302305502,000305
2016-03-04294305293295669,000295
2016-03-03288295288295276,000295
2016-03-02288292283288458,000288
2016-03-01278278267274346,000274
2016-02-29282291279280597,000280
2016-02-26274278273274237,000274
2016-02-25267273265269375,000269
2016-02-24263267259265393,000265
2016-02-23272276266269666,000269
2016-02-22275275267271303,000271
2016-02-19277279271278319,000278
2016-02-18278287273281544,000281
2016-02-17263278263270565,000270
2016-02-16259270258265836,000265
2016-02-15252260244257602,000257
2016-02-12245253240241672,000241
2016-02-10279283253261954,000261
2016-02-09282285275282993,000282
2016-02-08278300278293604,000293
2016-02-05287294278285717,000285
2016-02-04300306291294847,000294
2016-02-03303306297303458,000303
2016-02-02317320308313539,000313
2016-02-01320322318319443,000319
2016-01-29301315300313478,000313
2016-01-28310310298302657,000302
2016-01-27306313306313272,000313
2016-01-26305308299301330,000301
2016-01-25310317302310511,000310
2016-01-22304309298307657,000307
2016-01-21301312293294565,000294
2016-01-20312315304305384,000305
2016-01-19310318306312318,000312
2016-01-18304311299309618,000309
2016-01-15328331316320359,000320
2016-01-14322325315323380,000323
2016-01-13321333321330332,000330
2016-01-12325326313314589,000314
2016-01-08330336328329370,000329
2016-01-07344346333333439,000333
2016-01-06350353341345530,000345
2016-01-05358360347351662,000351
2016-01-04355366354358306,000358

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