6768 (株)タムラ製作所の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-09	688	692	682	686	672,200	686
2023-06-08	690	696	677	678	872,800	678
2023-06-07	701	704	691	692	502,400	692
2023-06-06	703	703	693	696	686,600	696
2023-06-05	703	710	695	707	617,000	707
2023-06-02	690	697	681	693	384,200	693
2023-06-01	690	693	685	688	500,200	688
2023-05-31	708	710	691	693	715,600	693
2023-05-30	712	714	705	712	320,000	712
2023-05-29	715	718	710	712	448,100	712
2023-05-26	713	718	702	702	545,900	702
2023-05-25	702	715	702	711	497,000	711
2023-05-24	713	718	705	705	428,300	705
2023-05-23	730	731	713	715	678,400	715
2023-05-22	722	726	715	726	426,900	726
2023-05-19	740	741	722	725	621,800	725
2023-05-18	727	737	722	734	905,600	734
2023-05-17	713	724	711	718	703,900	718
2023-05-16	703	712	696	710	892,000	710
2023-05-15	731	732	702	703	1,210,100	703
2023-05-12	761	765	724	725	2,321,700	725
2023-05-11	803	806	797	806	672,500	806
2023-05-10	802	802	795	802	461,100	802
2023-05-09	799	805	797	800	445,300	800
2023-05-08	793	800	788	796	477,600	796
2023-05-02	783	792	780	787	438,300	787
2023-05-01	780	784	776	783	425,000	783
2023-04-28	778	779	768	774	415,500	774
2023-04-27	760	766	755	763	577,200	763
2023-04-26	768	772	760	764	818,300	764
2023-04-25	788	790	774	776	543,300	776
2023-04-24	792	794	778	788	582,000	788
2023-04-21	790	802	786	792	493,000	792
2023-04-20	787	797	786	795	444,300	795
2023-04-19	803	807	790	795	729,700	795
2023-04-18	817	826	803	810	1,437,700	810
2023-04-17	798	798	781	790	536,100	790
2023-04-14	800	802	792	792	898,000	792
2023-04-13	800	802	787	802	813,100	802
2023-04-12	812	816	805	809	595,000	809
2023-04-11	808	822	806	815	759,800	815
2023-04-10	821	825	795	803	1,359,300	803
2023-04-07	810	829	808	824	1,079,400	824
2023-04-06	803	811	793	798	1,066,400	798
2023-04-05	822	824	810	816	666,500	816
2023-04-04	839	850	830	835	1,346,700	835
2023-04-03	832	834	820	824	702,100	824
2023-03-31	812	830	812	824	987,500	824
2023-03-30	798	813	797	807	703,200	807
2023-03-29	782	798	781	798	509,800	798
2023-03-28	798	799	777	782	441,100	782
2023-03-27	791	795	778	793	594,400	793
2023-03-24	803	809	798	799	576,200	799
2023-03-23	777	804	776	803	561,200	803
2023-03-22	782	793	779	789	519,400	789
2023-03-20	790	790	766	767	768,700	767
2023-03-17	786	800	775	794	743,100	794
2023-03-16	779	782	765	775	713,500	775
2023-03-15	784	799	781	794	685,600	794
2023-03-14	790	793	767	773	1,056,500	773
2023-03-13	782	807	782	802	1,037,100	802
2023-03-10	781	799	772	795	817,300	795
2023-03-09	806	809	793	795	689,600	795
2023-03-08	793	808	786	802	1,058,000	802
2023-03-07	773	792	772	790	1,054,400	790
2023-03-06	773	778	767	775	719,900	775
2023-03-03	767	781	762	770	797,700	770
2023-03-02	780	782	759	765	729,900	765
2023-03-01	760	782	755	775	1,454,500	775
2023-02-28	753	756	744	747	432,300	747
2023-02-27	756	758	749	752	376,900	752
2023-02-24	744	760	743	760	503,900	760
2023-02-22	749	751	737	739	728,000	739
2023-02-21	753	764	753	759	348,400	759
2023-02-20	755	758	749	754	339,500	754
2023-02-17	754	758	751	753	490,500	753
2023-02-16	758	765	755	764	413,300	764
2023-02-15	765	766	748	755	568,900	755
2023-02-14	766	773	761	763	547,400	763
2023-02-13	768	769	755	762	572,200	762
2023-02-10	781	784	771	772	697,100	772
2023-02-09	776	801	769	785	1,370,700	785
2023-02-08	759	780	755	775	935,500	775
2023-02-07	780	781	755	758	1,812,000	758
2023-02-06	784	824	780	781	5,633,600	781
2023-02-03	741	751	730	744	1,059,800	744
2023-02-02	745	750	734	738	599,000	738
2023-02-01	739	744	737	740	299,200	740
2023-01-31	737	738	731	736	269,300	736
2023-01-30	738	740	731	732	336,100	732
2023-01-27	748	749	737	738	329,000	738
2023-01-26	751	754	741	745	385,400	745
2023-01-25	746	755	743	754	369,300	754
2023-01-24	753	755	747	748	471,300	748
2023-01-23	737	742	732	741	515,300	741
2023-01-20	729	734	724	728	307,800	728
2023-01-19	736	739	731	732	309,400	732
2023-01-18	730	746	725	738	458,500	738
2023-01-17	727	736	724	729	268,300	729
2023-01-16	728	733	722	723	327,200	723
2023-01-13	735	766	731	735	839,800	735
2023-01-12	735	746	732	737	528,400	737
2023-01-11	723	741	723	733	546,100	733
2023-01-10	720	730	714	715	588,400	715
2023-01-06	700	709	697	707	392,300	707
2023-01-05	704	709	695	702	546,800	702
2023-01-04	714	715	699	701	686,400	701

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 [2023年度]

6768 (株)タムラ製作所の時系列データ [2023年度]