6768 (株)タムラ製作所 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-22747767743758821,900758
2021-10-217677827537571,621,800757
2021-10-208308357707713,289,800771
2021-10-197728107688082,679,800808
2021-10-187597647467631,022,400763
2021-10-157357527337521,201,100752
2021-10-14722728717725567,100725
2021-10-13722726711718565,200718
2021-10-12723730720726756,200726
2021-10-11732733720729662,700729
2021-10-08725735725732837,800732
2021-10-07711724709714873,100714
2021-10-067147287007101,335,700710
2021-10-056907146857101,543,400710
2021-10-047287337037051,229,200705
2021-10-01717736717723694,000723
2021-09-30736736718731864,600731
2021-09-29714737712736918,700736
2021-09-28749749731734723,600734
2021-09-27756759743747739,900747
2021-09-24752761750757940,400757
2021-09-22746750731734793,600734
2021-09-21730754730748999,900748
2021-09-17759760743760895,300760
2021-09-167607627417511,165,800751
2021-09-15767769753764958,800764
2021-09-14778784769780994,600780
2021-09-13772775755769836,800769
2021-09-107577727567721,063,700772
2021-09-09749762745754808,000754
2021-09-087557627437571,362,100757
2021-09-077787817557581,928,200758
2021-09-068128137827852,091,900785
2021-09-037687957667852,027,800785
2021-09-027607667477581,205,000758
2021-09-017407637367611,571,300761
2021-08-31744744730740982,700740
2021-08-307407477307421,183,200742
2021-08-27728739724727807,100727
2021-08-26749749731735920,200735
2021-08-257467567297361,124,100736
2021-08-247407627387511,697,500751
2021-08-237127357127301,186,900730
2021-08-207167296997051,801,600705
2021-08-197277387167161,486,400716
2021-08-187307417137332,073,200733
2021-08-177487567227251,873,100725
2021-08-167557637397481,726,200748
2021-08-137817817577702,221,000770
2021-08-128018097867891,052,900789
2021-08-118088167917971,440,600797
2021-08-107708157678092,409,100809
2021-08-067808097637816,087,600781
2021-08-058408488258332,336,800833
2021-08-048568638368442,246,200844
2021-08-038528818518691,815,700869
2021-08-028548788468641,775,800864
2021-07-308728778468603,108,900860
2021-07-298908958688802,176,900880
2021-07-289139218768863,891,200886
2021-07-279469599209284,021,000928
2021-07-269159499079405,926,700940
2021-07-219169258959034,712,900903
2021-07-2092496889789710,553,600897
2021-07-199309458909307,127,600930
2021-07-168919398879304,670,000930
2021-07-158778938718862,565,800886
2021-07-149139428818895,106,600889
2021-07-139489539069166,194,100916
2021-07-129329639249564,838,700956
2021-07-098789308759254,877,000925
2021-07-089419458868936,448,500893
2021-07-079059419009346,339,700934
2021-07-068859248759207,690,300920
2021-07-058729068598838,084,200883
2021-07-028418578328573,789,000857
2021-07-018278488128485,733,000848
2021-06-308588628318335,259,400833
2021-06-298778908358497,709,500849
2021-06-2886689984088811,754,500888
2021-06-2591991986187819,724,900878
2021-06-2495597885387932,935,900879
2021-06-231,0331,12798398858,152,200988
2021-06-229611,1059161,03257,056,3001,032
2021-06-2189796485195541,250,300955
2021-06-1885392079985339,933,900853
2021-06-178518518518511,147,200851
2021-06-16701701701701342,500701
2021-06-155656085606011,541,600601
2021-06-14570570559563241,000563
2021-06-11570573562562327,100562
2021-06-10570572564568268,700568
2021-06-09580587569573546,800573
2021-06-08597601586590430,500590
2021-06-07595608595597546,200597
2021-06-04597605590595735,500595
2021-06-03583594579588680,100588
2021-06-02570583569576745,400576
2021-06-01564573556569611,000569
2021-05-31555566553558458,400558
2021-05-28549557546552474,300552
2021-05-27552554540540523,300540
2021-05-26549551542546310,100546
2021-05-25555558545547353,000547
2021-05-24548557548551326,100551
2021-05-21554555545547313,400547
2021-05-20535557531553646,000553
2021-05-19541550530535511,900535
2021-05-18535555535546631,400546
2021-05-17545550525528438,000528
2021-05-14550554539540439,800540
2021-05-13533558531547963,500547
2021-05-125355485305421,252,200542
2021-05-11524528516517477,100517
2021-05-10525529522527251,700527
2021-05-07520526515523225,000523
2021-05-06515521508516345,500516
2021-04-30511516506506379,100506
2021-04-28512514506511443,800511
2021-04-27516519510513308,600513
2021-04-26520521513513321,100513
2021-04-23529529515517548,900517
2021-04-22533541530531607,700531
2021-04-215355365155271,089,900527
2021-04-20537553529545921,700545
2021-04-195395455315401,306,700540
2021-04-16513528509526561,900526
2021-04-15501510501508167,100508
2021-04-14510510503505261,600505
2021-04-13510515509512156,300512
2021-04-12513514507509179,400509
2021-04-09514519510511209,100511
2021-04-08520522509509276,300509
2021-04-07516525516525195,000525
2021-04-06532532516516238,000516
2021-04-05534535524531196,000531
2021-04-02521526518525224,700525
2021-04-01516520511514177,700514
2021-03-31520521511511310,100511
2021-03-30526529520524245,900524
2021-03-29530535524531484,500531
2021-03-26518525517520236,600520
2021-03-25513520512516245,100516
2021-03-24517519505509312,900509
2021-03-23532537521521242,400521
2021-03-22542542531531444,800531
2021-03-19537546531546294,100546
2021-03-18540541533538273,700538
2021-03-17533538531533200,000533
2021-03-16527536523536271,300536
2021-03-15531534523527357,900527
2021-03-12519527518524357,300524
2021-03-11510520507518280,300518
2021-03-10518518507509289,600509
2021-03-09516516505513402,400513
2021-03-08526526514518331,100518
2021-03-05510516499516372,800516
2021-03-04524528509516399,000516
2021-03-03527531522528354,400528
2021-03-02537539524524323,000524
2021-03-01533537526532337,600532
2021-02-26541543527528441,000528
2021-02-25550554539551345,900551
2021-02-24553557541543461,100543
2021-02-22555565555556294,600556
2021-02-19540549537549325,300549
2021-02-18562562546546396,900546
2021-02-17562566555564414,500564
2021-02-16564565556560328,900560
2021-02-15565565558563345,300563
2021-02-12561566553562331,700562
2021-02-10560564551560476,000560
2021-02-09566568559562561,900562
2021-02-08570575555560671,500560
2021-02-055795795565671,069,700567
2021-02-04582586574585608,900585
2021-02-03580595580581475,600581
2021-02-02573584570582628,900582
2021-02-01560573552571311,500571
2021-01-29575586561561431,700561
2021-01-28570582569577694,100577
2021-01-27580584577580292,200580
2021-01-26579584574578246,200578
2021-01-25569580568576385,600576
2021-01-22575577568571225,800571
2021-01-21575584573578309,400578
2021-01-20565579565575335,900575
2021-01-19571576563563351,500563
2021-01-18577577565570496,500570
2021-01-15586602584586889,600586
2021-01-14587595576580448,900580
2021-01-13580595578587573,600587
2021-01-12574582569578336,100578
2021-01-08559575554573422,700573
2021-01-07566570559562370,200562
2021-01-06560565556559269,900559
2021-01-05549564545564416,100564
2021-01-04571571546558540,100558

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