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