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
2023-06-09688692682686672,200686
2023-06-08690696677678872,800678
2023-06-07701704691692502,400692
2023-06-06703703693696686,600696
2023-06-05703710695707617,000707
2023-06-02690697681693384,200693
2023-06-01690693685688500,200688
2023-05-31708710691693715,600693
2023-05-30712714705712320,000712
2023-05-29715718710712448,100712
2023-05-26713718702702545,900702
2023-05-25702715702711497,000711
2023-05-24713718705705428,300705
2023-05-23730731713715678,400715
2023-05-22722726715726426,900726
2023-05-19740741722725621,800725
2023-05-18727737722734905,600734
2023-05-17713724711718703,900718
2023-05-16703712696710892,000710
2023-05-157317327027031,210,100703
2023-05-127617657247252,321,700725
2023-05-11803806797806672,500806
2023-05-10802802795802461,100802
2023-05-09799805797800445,300800
2023-05-08793800788796477,600796
2023-05-02783792780787438,300787
2023-05-01780784776783425,000783
2023-04-28778779768774415,500774
2023-04-27760766755763577,200763
2023-04-26768772760764818,300764
2023-04-25788790774776543,300776
2023-04-24792794778788582,000788
2023-04-21790802786792493,000792
2023-04-20787797786795444,300795
2023-04-19803807790795729,700795
2023-04-188178268038101,437,700810
2023-04-17798798781790536,100790
2023-04-14800802792792898,000792
2023-04-13800802787802813,100802
2023-04-12812816805809595,000809
2023-04-11808822806815759,800815
2023-04-108218257958031,359,300803
2023-04-078108298088241,079,400824
2023-04-068038117937981,066,400798
2023-04-05822824810816666,500816
2023-04-048398508308351,346,700835
2023-04-03832834820824702,100824
2023-03-31812830812824987,500824
2023-03-30798813797807703,200807
2023-03-29782798781798509,800798
2023-03-28798799777782441,100782
2023-03-27791795778793594,400793
2023-03-24803809798799576,200799
2023-03-23777804776803561,200803
2023-03-22782793779789519,400789
2023-03-20790790766767768,700767
2023-03-17786800775794743,100794
2023-03-16779782765775713,500775
2023-03-15784799781794685,600794
2023-03-147907937677731,056,500773
2023-03-137828077828021,037,100802
2023-03-10781799772795817,300795
2023-03-09806809793795689,600795
2023-03-087938087868021,058,000802
2023-03-077737927727901,054,400790
2023-03-06773778767775719,900775
2023-03-03767781762770797,700770
2023-03-02780782759765729,900765
2023-03-017607827557751,454,500775
2023-02-28753756744747432,300747
2023-02-27756758749752376,900752
2023-02-24744760743760503,900760
2023-02-22749751737739728,000739
2023-02-21753764753759348,400759
2023-02-20755758749754339,500754
2023-02-17754758751753490,500753
2023-02-16758765755764413,300764
2023-02-15765766748755568,900755
2023-02-14766773761763547,400763
2023-02-13768769755762572,200762
2023-02-10781784771772697,100772
2023-02-097768017697851,370,700785
2023-02-08759780755775935,500775
2023-02-077807817557581,812,000758
2023-02-067848247807815,633,600781
2023-02-037417517307441,059,800744
2023-02-02745750734738599,000738
2023-02-01739744737740299,200740
2023-01-31737738731736269,300736
2023-01-30738740731732336,100732
2023-01-27748749737738329,000738
2023-01-26751754741745385,400745
2023-01-25746755743754369,300754
2023-01-24753755747748471,300748
2023-01-23737742732741515,300741
2023-01-20729734724728307,800728
2023-01-19736739731732309,400732
2023-01-18730746725738458,500738
2023-01-17727736724729268,300729
2023-01-16728733722723327,200723
2023-01-13735766731735839,800735
2023-01-12735746732737528,400737
2023-01-11723741723733546,100733
2023-01-10720730714715588,400715
2023-01-06700709697707392,300707
2023-01-05704709695702546,800702
2023-01-04714715699701686,400701

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