[6768 東証1部] タムラ製作所 日足 時系列データ

[6768 東証1部] タムラ製作所 (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-21555.00567.00555.00564.00399000224929000
2017-07-20558.00563.00554.00559.00537000300168000
2017-07-19545.00558.00543.00554.00747000412453000
2017-07-18533.00545.00527.00545.00454000244130000
2017-07-14528.00533.00526.00533.0012700067399000
2017-07-13534.00536.00524.00529.00192000101558000
2017-07-12537.00538.00527.00530.00271000144156000
2017-07-11530.00539.00530.00539.00229000122945000
2017-07-10528.00533.00526.00533.00328000173956000
2017-07-07523.00528.00522.00523.00241000126435000
2017-07-06525.00529.00521.00528.00253000132923000
2017-07-05520.00522.00513.00520.0019000098506000
2017-07-04533.00533.00514.00515.00294000152995000
2017-07-03523.00532.00523.00526.00395000208589000
2017-06-30521.00524.00515.00523.00319000166047000
2017-06-29521.00532.00517.00531.00340000179069000
2017-06-28520.00522.00513.00513.00279000144269000
2017-06-27517.00524.00517.00520.00435000226129000
2017-06-26516.00524.00516.00517.00540000280107000
2017-06-23522.00524.00518.00520.00218000113541000
2017-06-22526.00526.00519.00522.00273000142700000
2017-06-21521.00528.00521.00522.00349000182692000
2017-06-20513.00529.00513.00527.00347000181688000
2017-06-19509.00515.00504.00515.00407000208224000
2017-06-16510.00514.00501.00507.00556000281876000
2017-06-15523.00523.00511.00515.00357000184078000
2017-06-14530.00530.00522.00523.00331000173745000
2017-06-13530.00532.00523.00524.00313000164691000
2017-06-12533.00535.00525.00530.00328000173710000
2017-06-09542.00543.00535.00538.00373000201108000
2017-06-08540.00544.00533.00539.00379000204774000
2017-06-07529.00544.00524.00543.00545000292247000
2017-06-06533.00533.00521.00522.00415000218186000
2017-06-05530.00545.00530.00533.00502000269507000
2017-06-02524.00540.00521.00537.00889000474084000
2017-06-01503.00520.00503.00518.00392000202084000
2017-05-31508.00512.00503.00506.00310000157299000
2017-05-30502.00508.00498.00508.0018200091492000
2017-05-29503.00508.00501.00501.00438000220635000
2017-05-26510.00510.00502.00506.00336000170267000
2017-05-25517.00520.00513.00513.00248000127888000
2017-05-24515.00517.00513.00515.00195000100463000
2017-05-23512.00518.00512.00515.00312000160818000
2017-05-22507.00519.00502.00517.00475000243842000
2017-05-19503.00504.00498.00503.00218000109349000
2017-05-18505.00509.00499.00500.00383000192206000
2017-05-17520.00521.00514.00515.00263000135940000
2017-05-16524.00525.00516.00520.00316000164207000
2017-05-15522.00532.00520.00524.00327000171869000
2017-05-12527.00532.00519.00530.00398000209426000
2017-05-11525.00534.00524.00532.00642000340073000
2017-05-10503.00525.00499.00524.001669000856510000
2017-05-09544.00551.00538.00547.00535000291991000
2017-05-08544.00560.00544.00553.001279000706583000
2017-05-02531.00540.00530.00536.00367000196747000
2017-05-01534.00541.00530.00531.00475000254066000
2017-04-28520.00535.00517.00535.00816000429252000
2017-04-27512.00520.00510.00519.00393000202761000
2017-04-26499.00518.00499.00516.00708000362213000
2017-04-25481.00499.00479.00498.00443000217607000
2017-04-24486.00486.00480.00482.00292000140986000
2017-04-21469.00479.00467.00478.00263000124857000
2017-04-20462.00470.00460.00466.0015500072307000
2017-04-19458.00468.00455.00465.0018700086782000
2017-04-18454.00466.00454.00462.00339000156099000
2017-04-17455.00458.00449.00452.0022100099971000
2017-04-14457.00460.00454.00456.0016400074938000
2017-04-13461.00461.00451.00460.00325000148349000
2017-04-12468.00468.00462.00462.00349000161862000
2017-04-11483.00483.00473.00475.0016900080449000
2017-04-10477.00487.00477.00483.00252000121851000
2017-04-07480.00489.00477.00478.00420000202101000
2017-04-06489.00493.00476.00477.00475000228145000
2017-04-05497.00504.00488.00489.00502000247336000
2017-04-04514.00518.00493.00496.00613000308644000
2017-04-03495.00521.00495.00516.001236000631903000
2017-03-31483.00504.00482.00494.001110000551033000
2017-03-30482.00485.00478.00480.0018200087570000
2017-03-29474.00482.00471.00482.00255000121876000
2017-03-28464.00474.00464.00474.00215000101102000
2017-03-27465.00465.00454.00460.00275000126258000
2017-03-24469.00471.00465.00468.0013600063586000
2017-03-23467.00469.00463.00466.0013800064394000
2017-03-22475.00478.00470.00470.00287000136017000
2017-03-21482.00487.00481.00485.00252000122059000
2017-03-17479.00483.00478.00482.00256000122981000
2017-03-16480.00488.00478.00484.00252000121779000
2017-03-15489.00489.00482.00482.00234000113232000
2017-03-14481.00490.00476.00489.00435000211313000
2017-03-13470.00480.00470.00480.00357000169937000
2017-03-10471.00473.00466.00471.00325000152647000
2017-03-09469.00469.00465.00466.0011700054576000
2017-03-08470.00472.00466.00468.00244000114241000
2017-03-07470.00474.00469.00470.0019000089635000
2017-03-06472.00473.00470.00470.0016100075842000
2017-03-03466.00473.00464.00472.00248000116232000
2017-03-02477.00477.00466.00467.00463000218050000
2017-03-01455.00472.00453.00470.00607000281455000
2017-02-28450.00456.00450.00453.0021900099377000
2017-02-27450.00454.00442.00450.00371000166356000
2017-02-24446.00454.00441.00454.00359000161119000
2017-02-23451.00451.00443.00446.0016000071259000
2017-02-22454.00454.00447.00450.00227000102072000
2017-02-21455.00455.00448.00450.0021400096477000
2017-02-20457.00457.00452.00455.0011900054150000
2017-02-17458.00458.00451.00456.00221000100800000
2017-02-16458.00460.00456.00458.0021000096178000
2017-02-15460.00461.00454.00458.00341000156171000
2017-02-14459.00459.00450.00452.00247000112034000
2017-02-13457.00460.00454.00455.00240000109418000
2017-02-10460.00461.00453.00454.00371000169355000
2017-02-09457.00458.00448.00451.00473000213853000
2017-02-08459.00462.00456.00460.00407000187145000
2017-02-07459.00462.00455.00457.00592000271593000
2017-02-06452.00465.00450.00463.001229000564118000
2017-02-03440.00440.00428.00430.00377000162844000
2017-02-02444.00444.00431.00432.00402000174798000
2017-02-01428.00445.00428.00445.00365000159962000
2017-01-31434.00442.00432.00432.00426000185435000
2017-01-30455.00457.00448.00449.00282000127231000
2017-01-27442.00455.00439.00454.00278000124533000
2017-01-26446.00446.00438.00442.00334000147690000
2017-01-25441.00444.00436.00440.00340000149495000
2017-01-24427.00443.00425.00429.00652000281220000
2017-01-23439.00439.00430.00430.0021200092039000
2017-01-20440.00447.00439.00443.0020800092105000
2017-01-19439.00446.00436.00444.00277000122339000
2017-01-18439.00442.00432.00437.00324000141650000
2017-01-17445.00449.00439.00439.00306000135251000
2017-01-16456.00457.00442.00446.00311000138839000
2017-01-13444.00458.00441.00458.00412000185677000
2017-01-12455.00455.00442.00445.00521000233015000
2017-01-11466.00466.00454.00457.00284000130145000
2017-01-10455.00465.00454.00465.00561000259322000
2017-01-06460.00460.00453.00455.00269000122856000
2017-01-05459.00463.00456.00458.00341000156463000
2017-01-04447.00457.00445.00457.00543000246005000
2016-12-30439.00443.00435.00442.0016800073730000
2016-12-29443.00448.00438.00443.0021800096258000
2016-12-28440.00451.00439.00449.00227000101214000
2016-12-27439.00443.00436.00440.00237000104202000
2016-12-26447.00447.00440.00442.0020000088588000
2016-12-22447.00448.00442.00448.0017300077032000
2016-12-21454.00454.00445.00447.0019500087301000
2016-12-20452.00453.00446.00452.0018400082781000
2016-12-19454.00454.00449.00451.0018600083834000
2016-12-16454.00457.00450.00455.00304000137975000
2016-12-15455.00460.00452.00453.00504000229852000
2016-12-14448.00453.00445.00453.0021400096268000
2016-12-13444.00454.00442.00452.00345000154405000
2016-12-12459.00460.00445.00451.00306000138377000
2016-12-09455.00457.00450.00457.00306000139131000
2016-12-08450.00459.00448.00454.00419000189839000
2016-12-07439.00450.00439.00449.00633000281348000
2016-12-06437.00446.00436.00437.00348000152909000
2016-12-05436.00439.00431.00437.00232000101023000
2016-12-02442.00443.00436.00441.00323000142255000
2016-12-01449.00450.00443.00444.00360000160923000
2016-11-30441.00445.00439.00441.0017100075521000
2016-11-29441.00442.00437.00440.00273000119976000
2016-11-28442.00448.00439.00447.00231000102511000
2016-11-25450.00450.00443.00447.00325000145048000
2016-11-24450.00451.00446.00448.00320000143500000
2016-11-22442.00449.00442.00449.00270000120546000
2016-11-21447.00448.00444.00448.00227000101164000
2016-11-18443.00449.00443.00447.00263000117273000
2016-11-17436.00444.00436.00443.00233000102837000
2016-11-16445.00446.00437.00442.00263000115955000
2016-11-15443.00448.00435.00440.00407000178780000
2016-11-14429.00443.00427.00441.00578000252320000
2016-11-11433.00438.00428.00431.00606000262131000
2016-11-10427.00430.00420.00429.00705000301695000
2016-11-09425.00431.00388.00397.00761000311327000
2016-11-08424.00430.00423.00424.00427000181955000
2016-11-07399.00428.00387.00424.00972000401245000
2016-11-04405.00417.00400.00415.00532000218144000
2016-11-02419.00421.00411.00416.00371000154555000
2016-11-01430.00430.00423.00427.00368000156850000
2016-10-31425.00433.00421.00432.00575000245939000
2016-10-28425.00428.00418.00427.00574000243486000
2016-10-27426.00426.00418.00425.00487000205557000
2016-10-26423.00429.00423.00428.00300000128156000
2016-10-25425.00426.00419.00425.00322000136413000
2016-10-24423.00423.00417.00422.00253000106361000
2016-10-21419.00427.00419.00420.00401000169244000
2016-10-20420.00423.00419.00420.0018500077868000
2016-10-19419.00423.00417.00421.0019200080696000
2016-10-18419.00424.00417.00419.00312000130879000
2016-10-17419.00428.00417.00419.00516000217781000
2016-10-14413.00419.00412.00417.00378000157051000
2016-10-13417.00418.00409.00415.00262000108371000
2016-10-12410.00420.00410.00414.00413000171661000
2016-10-11400.00419.00400.00418.00908000374116000
2016-10-07390.00399.00390.00396.00650000257352000
2016-10-06391.00395.00390.00393.00474000186219000
2016-10-05386.00391.00386.00388.00361000140338000
2016-10-04384.00387.00380.00386.0023000088531000
2016-10-03383.00385.00380.00383.00329000125826000
2016-09-30380.00384.00375.00382.00371000141387000
2016-09-29382.00389.00379.00385.00393000151346000
2016-09-28378.00380.00369.00378.0025300095078000
2016-09-27368.00381.00364.00381.0023700088719000
2016-09-26381.00381.00371.00373.00269000100624000
2016-09-23384.00384.00379.00382.0021300081382000
2016-09-21374.00382.00367.00382.0021600081074000
2016-09-20373.00377.00370.00374.0015800059022000
2016-09-16374.00380.00369.00373.00431000161246000
2016-09-15362.00368.00359.00367.0025500093078000
2016-09-14366.00369.00360.00362.00450000163763000
2016-09-13380.00383.00370.00374.00389000145874000
2016-09-12383.00386.00377.00380.00319000121780000
2016-09-09386.00391.00384.00388.00476000184992000
2016-09-08384.00388.00381.00384.0017000065320000
2016-09-07376.00388.00376.00388.00292000111810000
2016-09-06378.00385.00376.00384.00300000114588000
2016-09-05387.00388.00373.00380.00560000212984000
2016-09-02389.00389.00380.00384.00390000149424000
2016-09-01397.00399.00389.00392.00391000154191000
2016-08-31389.00398.00389.00397.00522000205512000
2016-08-30382.00389.00381.00388.00278000107222000
2016-08-29379.00386.00378.00382.00530000202787000
2016-08-26381.00381.00365.00369.00581000215575000
2016-08-25384.00389.00376.00381.00680000259191000
2016-08-24375.00386.00375.00385.00653000249624000
2016-08-23370.00372.00362.00367.00358000131108000
2016-08-22378.00380.00372.00374.0018000067439000
2016-08-19360.00377.00360.00376.00460000170716000
2016-08-18355.00362.00354.00360.0027700099116000
2016-08-17344.00361.00344.00360.00396000141192000
2016-08-16358.00359.00349.00349.0025200089363000
2016-08-15359.00362.00358.00359.0013100047125000
2016-08-12359.00361.00357.00359.0012300044149000
2016-08-10353.00356.00348.00355.0022800080452000
2016-08-09352.00362.00348.00361.00586000208914000
2016-08-08336.00354.00336.00352.001017000352878000
2016-08-05334.00335.00327.00328.00345000114089000
2016-08-04320.00335.00318.00333.001307000425582000
2016-08-03304.00310.00299.00300.0017100051987000
2016-08-02313.00317.00309.00312.0016800052483000
2016-08-01312.00314.00308.00312.0014300044583000
2016-07-29315.00317.00309.00317.0020700065038000
2016-07-28319.00319.00313.00317.0024900078830000
2016-07-27312.00317.00309.00316.0029100091248000
2016-07-26317.00317.00306.00307.0024000074317000
2016-07-25322.00322.00317.00319.0022500071977000
2016-07-22316.00320.00313.00317.0014200044961000
2016-07-21317.00324.00317.00320.0019500062533000
2016-07-20317.00317.00312.00317.0016500052032000
2016-07-19311.00320.00311.00318.00367000115806000
2016-07-15304.00311.00300.00311.00420000128515000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog