6768 (株)タムラ製作所 の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-2883083181881813,000743.64
1985-12-278258408258409,000763.64
1985-12-2684584582582528,000750
1985-12-2584084082182517,000750
1985-12-2483083081483018,000754.55
1985-12-2383484483383329,000757.27
1985-12-2185085083183210,000756.36
1985-12-20840850829850145,000772.73
1985-12-1984085083983988,000762.73
1985-12-1884085084084176,000764.55
1985-12-1788488487087582,000795.46
1985-12-16885900875879138,000799.09
1985-12-13879882870879106,000799.09
1985-12-12900918885885164,000804.55
1985-12-11890899870895366,000813.64
1985-12-10845880843880137,000800
1985-12-0984184584084530,000768.18
1985-12-0784284384084017,000763.64
1985-12-0684584584084069,000763.64
1985-12-0582984582884578,000768.18
1985-12-0480081979681925,000744.55
1985-12-0380080179980031,000727.27
1985-12-0279680579579533,000722.73
1985-11-30795800785795100,000722.73
1985-11-2981081078179530,000722.73
1985-11-2884084082082020,000745.46
1985-11-2783684883583929,000762.73
1985-11-2683184182983057,000754.55
1985-11-2585085083884879,000770.91
1985-11-2283085083084072,000763.64
1985-11-21831850820820367,000745.46
1985-11-20795840795840379,000763.64
1985-11-1981281480080529,000731.82
1985-11-1880581080081022,000736.36
1985-11-1678079976677550,000704.55
1985-11-15765770765770108,000700
1985-11-1476076676076612,000696.36
1985-11-1379079077077021,000700
1985-11-1279180079079025,000718.18
1985-11-1178180078079310,000720.91
1985-11-0880080478078013,000709.09
1985-11-07800810799809119,000735.46
1985-11-0681081080181089,000736.36
1985-11-0580581580480414,000730.91
1985-11-0281781780480418,000730.91
1985-11-0181082081082038,000745.46
1985-10-31810829810815171,000740.91
1985-10-308238258048041,254,000730.91
1985-10-29825848820825189,000750
1985-10-28829840825825148,000750
1985-10-2680483080483069,000754.55
1985-10-25815830810815113,000740.91
1985-10-2480481580481560,000740.91
1985-10-2379979978779016,000718.18
1985-10-2279080078580054,000727.27
1985-10-21800800782795530,000722.73
1985-10-19805807800800193,000727.27
1985-10-18800839794805458,000731.82
1985-10-17809810800800115,000727.27
1985-10-1679079078078977,000717.27
1985-10-1574876874176861,000698.18
1985-10-1474677074675057,000681.82
1985-10-1173574973074963,000680.91
1985-10-09690729690700192,000636.36
1985-10-0869069168269042,000627.27
1985-10-0768868867068010,000618.18
1985-10-0568969068569016,000627.27
1985-10-0469069168968915,000626.36
1985-10-0369269969069042,000627.27
1985-10-0269569869569528,000631.82
1985-10-0169570069569823,000634.55
1985-09-3069570069469417,000630.91
1985-09-286956956956956,000631.82
1985-09-2770070069869815,000634.55
1985-09-2670071070070068,000636.36
1985-09-2571071070070027,000636.36
1985-09-2471071070070043,000636.36
1985-09-2170771070071049,000645.46
1985-09-2071071070670720,000642.73
1985-09-1971272070570584,000640.91
1985-09-1871571571071042,000645.46
1985-09-1772572571072085,000654.55
1985-09-13737743725725101,000659.09
1985-09-12722749722735201,000668.18
1985-09-11720737720721261,000655.46
1985-09-1070272070272074,000654.55
1985-09-0970071069470077,000636.36
1985-09-0771071070570632,000641.82
1985-09-0671171470070088,000636.36
1985-09-0571072071071038,000645.46
1985-09-0473073072072019,000654.55
1985-09-0373573673273228,000665.46
1985-09-0273573573573528,000668.18
1985-08-3173573673573514,000668.18
1985-08-3073673673573520,000668.18
1985-08-2973573573573529,000668.18
1985-08-2874174173173518,000668.18
1985-08-2773674072172142,000655.46
1985-08-2676076573675045,000681.82
1985-08-2475077075075042,000681.82
1985-08-2376076075875851,000689.09
1985-08-2275676075676036,000690.91
1985-08-2178578576676636,000696.36
1985-08-2078079578078522,000713.64
1985-08-1978379777078130,000710
1985-08-1780080079880018,000727.27
1985-08-1682582581081030,000736.36
1985-08-1579079078078546,000713.64
1985-08-1478179178079012,000718.18
1985-08-137827827817819,000710
1985-08-1280080078079013,000718.18
1985-08-0980080580080022,000727.27
1985-08-0880180580080068,000727.27
1985-08-0780183080182566,000750
1985-08-0677078476578448,000712.73
1985-08-0578478477978021,000709.09
1985-08-0376078076078052,000709.09
1985-08-0276076275676067,000690.91
1985-08-01750754740745179,000677.27
1985-07-3174075074075042,000681.82
1985-07-3071071570171033,000645.46
1985-07-2975075072972920,000662.73
1985-07-2775075073073025,000663.64
1985-07-2676976976076029,000690.91
1985-07-2576677076577019,000700
1985-07-2477077076576512,000695.46
1985-07-2379080076078045,000709.09
1985-07-2279080079079015,000718.18
1985-07-2079979979079624,000723.64
1985-07-1981981980080042,000727.27
1985-07-1883083081882049,000745.46
1985-07-1782082581682094,000745.46
1985-07-1682082981282049,000745.46
1985-07-1582082079881059,000736.36
1985-07-1286086082982949,000753.64
1985-07-1189089087087014,000790.91
1985-07-1089089289089015,000809.09
1985-07-0989489589089035,000809.09
1985-07-088918918908905,000809.09
1985-07-069009008908903,000809.09
1985-07-0590593090090038,000818.18
1985-07-0492592590990953,000826.36
1985-07-0393093092092042,000836.36
1985-07-0295095093093017,000845.46
1985-07-0194094093093210,000847.27
1985-06-2993594093594015,000854.55
1985-06-2893893993493527,000850
1985-06-27894945885945134,000859.09
1985-06-2687089987089960,000817.27
1985-06-25870880860860184,000781.82
1985-06-24880890870880144,000800
1985-06-22863890860890119,000809.09
1985-06-21880880850860102,000781.82
1985-06-2091091088089074,000809.09
1985-06-1996096091091023,000827.27
1985-06-1899099096096027,000872.73
1985-06-171,0001,00099099044,000900
1985-06-159921,00099099025,000900
1985-06-141,0001,00099999921,000908.18
1985-06-131,0001,0101,0001,00025,000909.09
1985-06-121,0101,0301,0001,010116,000918.18
1985-06-111,0201,0401,0001,020279,000927.27
1985-06-101,0001,0109901,00087,000909.09
1985-06-071,0501,0501,0201,05030,000954.55
1985-06-061,0901,0901,0801,08011,000981.82
1985-06-051,0801,0801,0701,08018,000981.82
1985-06-041,0201,0201,0201,02016,000927.27
1985-06-031,0401,0501,0201,03072,000936.36
1985-06-011,1201,1201,0201,02030,000927.27
1985-05-311,1601,1601,0901,12077,0001,018.18
1985-05-301,1601,1601,1401,150101,0001,045.45
1985-05-291,1601,1801,1501,16087,0001,054.55
1985-05-281,1501,1601,1501,16062,0001,054.55
1985-05-271,2001,2001,1501,15072,0001,045.45
1985-05-251,1801,2001,1801,20017,0001,090.91
1985-05-241,1601,2001,1601,20096,0001,090.91
1985-05-231,1801,1801,1601,18073,0001,072.73
1985-05-221,2001,2001,1801,18058,0001,072.73
1985-05-211,1401,1501,1401,15060,0001,045.45
1985-05-201,1001,1101,0601,11097,0001,009.09
1985-05-181,1401,1501,1301,14050,0001,036.36
1985-05-171,1601,1701,1501,17058,0001,063.64
1985-05-161,2001,2001,1401,14030,0001,036.36
1985-05-151,2201,2401,1501,180103,0001,072.73
1985-05-141,2201,2201,2201,2205,0001,109.09
1985-05-131,2201,2401,2201,24094,0001,127.27
1985-05-101,2401,2401,2401,2405,0001,127.27
1985-05-091,2501,2701,2501,25040,0001,136.36
1985-05-081,2501,2501,2501,25028,0001,136.36
1985-05-071,2401,2401,2401,24031,0001,127.27
1985-05-041,2601,2601,2401,24028,0001,127.27
1985-05-021,2801,2801,2601,26025,0001,145.45
1985-05-011,2801,3001,2801,3008,0001,181.82
1985-04-301,2801,2801,2801,28038,0001,163.64
1985-04-271,2601,3201,2601,32026,0001,200
1985-04-261,3001,3201,2801,300142,0001,181.82
1985-04-251,3101,3101,2901,29010,0001,172.73
1985-04-241,3001,3401,3001,34040,0001,218.18
1985-04-231,3001,3001,2801,28029,0001,163.64
1985-04-221,3201,3201,3201,3207,0001,200
1985-04-201,3401,3401,3201,34075,0001,218.18
1985-04-191,3501,3601,2901,350585,0001,227.27
1985-04-181,3501,3501,3101,34098,0001,218.18
1985-04-171,2401,3601,2301,350164,0001,227.27
1985-04-161,3001,3001,2701,27067,0001,154.55
1985-04-151,3101,3101,2801,300136,0001,181.82
1985-04-121,3301,3501,3201,32034,0001,200
1985-04-111,3501,3701,3401,35068,0001,227.27
1985-04-101,3601,3601,3501,35053,0001,227.27
1985-04-091,3601,3701,3601,36037,0001,236.36
1985-04-081,3801,3801,3601,360130,0001,236.36
1985-04-061,3201,3801,3201,38045,0001,254.55
1985-04-051,3001,3501,3001,33078,0001,209.09
1985-04-041,2901,2901,2901,29028,0001,172.73
1985-04-031,2401,3101,2401,30069,0001,181.82
1985-04-021,2501,2601,2501,260104,0001,145.45
1985-04-011,2601,2801,2201,23085,0001,118.18
1985-03-301,2201,2801,2201,28053,0001,163.64
1985-03-291,2801,2801,2401,24031,0001,127.27
1985-03-281,3001,3001,2901,30015,0001,181.82
1985-03-271,3301,3301,2801,290252,0001,172.73
1985-03-261,3301,3401,3001,33079,0001,209.09
1985-03-251,3701,3701,3401,34087,0001,218.18
1985-03-231,3701,3701,3701,37041,0001,245.45
1985-03-221,3701,3801,3601,37092,0001,245.45
1985-03-201,3701,3801,3701,370246,0001,245.45
1985-03-191,3501,3501,3501,35032,0001,227.27
1985-03-181,3501,3701,3501,36028,0001,236.36
1985-03-161,3701,3901,3501,35080,0001,227.27
1985-03-151,3701,4001,3701,40054,0001,272.73
1985-03-141,3801,3801,3701,38054,0001,254.55
1985-03-131,3701,4101,3701,400123,0001,272.73
1985-03-121,3301,3601,3001,36078,0001,236.36
1985-03-111,3801,3801,3401,35078,0001,227.27
1985-03-081,4101,4101,3801,39062,0001,263.64
1985-03-071,4201,4301,4101,410110,0001,281.82
1985-03-061,4301,4401,4201,43098,0001,300
1985-03-051,4401,4501,4301,440226,0001,309.09
1985-03-041,4101,4401,4101,440118,0001,309.09
1985-03-021,4101,4301,4001,400111,0001,272.73
1985-03-011,4001,4101,3901,400147,0001,272.73
1985-02-281,3901,4201,3901,420103,0001,290.91
1985-02-271,4201,4401,4001,420174,0001,290.91
1985-02-261,4401,4401,4201,420306,0001,290.91
1985-02-251,4301,4401,4301,440311,0001,309.09
1985-02-231,4001,4401,3901,440165,0001,309.09
1985-02-221,4101,4101,3901,400354,0001,272.73
1985-02-211,3701,4201,3501,420213,0001,290.91
1985-02-201,3701,3801,3601,370105,0001,245.45
1985-02-191,3401,3701,3401,370208,0001,245.45
1985-02-181,3601,3601,3201,340130,0001,218.18
1985-02-161,3201,3401,3201,340160,0001,218.18
1985-02-151,3001,3201,2801,310107,0001,190.91
1985-02-141,3001,3201,2901,300118,0001,181.82
1985-02-131,2601,3201,2601,320118,0001,200
1985-02-121,3001,3001,3001,30041,0001,181.82
1985-02-081,3001,3001,2801,30067,0001,181.82
1985-02-071,3201,3401,3101,320114,0001,200
1985-02-061,3201,3401,3001,300201,0001,181.82
1985-02-051,2801,3501,2501,350149,0001,227.27
1985-02-041,3501,3501,2801,28047,0001,163.64
1985-02-021,3601,3601,3501,360101,0001,236.36
1985-02-011,3601,3701,3501,36060,0001,236.36
1985-01-311,3801,3801,3601,36096,0001,236.36
1985-01-301,3301,3801,3201,380190,0001,254.55
1985-01-291,3201,3501,3101,33050,0001,209.09
1985-01-281,3101,3501,3101,33043,0001,209.09
1985-01-261,3101,3201,3001,30023,0001,181.82
1985-01-251,3401,3501,3001,300112,0001,181.82
1985-01-241,3501,3601,3401,360176,0001,236.36
1985-01-231,3501,3701,3501,350117,0001,227.27
1985-01-221,3801,3801,3401,350353,0001,227.27
1985-01-211,3701,3801,3501,350224,0001,227.27
1985-01-191,3401,3801,3301,380229,0001,254.55
1985-01-181,3101,3401,2801,330472,0001,209.09
1985-01-171,3101,3101,2901,290183,0001,172.73
1985-01-161,3101,3301,3001,310118,0001,190.91
1985-01-141,3101,3101,2901,31088,0001,190.91
1985-01-111,3001,3301,2901,320324,0001,200
1985-01-101,2601,2801,2501,280220,0001,163.64
1985-01-091,2001,2301,2001,23085,0001,118.18
1985-01-081,1501,1801,1401,18024,0001,072.73
1985-01-071,1301,1501,1301,15025,0001,045.45
1985-01-041,1501,1501,1501,1508,0001,045.45

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