6768 (株)タムラ製作所の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	685	686	685	686	10,000	623.64
1986-12-26	686	700	686	700	8,000	636.36
1986-12-25	685	700	685	690	41,000	627.27
1986-12-24	689	700	689	700	5,000	636.36
1986-12-23	685	700	685	686	16,000	623.64
1986-12-22	699	700	685	685	39,000	622.73
1986-12-19	700	700	700	700	12,000	636.36
1986-12-18	698	698	698	698	14,000	634.55
1986-12-17	703	708	698	698	28,000	634.55
1986-12-16	715	715	700	703	51,000	639.09
1986-12-15	690	710	690	700	25,000	636.36
1986-12-12	680	685	675	675	57,000	613.64
1986-12-11	673	680	663	663	211,000	602.73
1986-12-10	695	695	660	663	121,000	602.73
1986-12-09	700	700	690	690	49,000	627.27
1986-12-08	700	700	700	700	18,000	636.36
1986-12-06	700	700	696	700	13,000	636.36
1986-12-05	710	710	695	695	28,000	631.82
1986-12-04	696	720	695	710	30,000	645.46
1986-12-03	720	720	695	695	57,000	631.82
1986-12-02	710	715	701	701	18,000	637.27
1986-12-01	696	710	695	710	8,000	645.46
1986-11-29	700	700	695	695	22,000	631.82
1986-11-28	710	710	700	705	9,000	640.91
1986-11-27	715	715	710	710	22,000	645.46
1986-11-26	718	718	714	715	30,000	650
1986-11-25	715	715	712	715	35,000	650
1986-11-22	705	710	705	710	32,000	645.46
1986-11-21	705	705	700	700	9,000	636.36
1986-11-20	700	700	698	698	6,000	634.55
1986-11-19	700	700	698	698	9,000	634.55
1986-11-18	700	700	700	700	5,000	636.36
1986-11-17	705	705	705	705	19,000	640.91
1986-11-14	700	700	695	695	22,000	631.82
1986-11-13	700	700	700	700	15,000	636.36
1986-11-12	705	705	701	701	8,000	637.27
1986-11-11	710	711	705	711	12,000	646.36
1986-11-10	720	720	711	711	4,000	646.36
1986-11-07	725	731	709	731	16,000	664.55
1986-11-06	730	745	730	731	12,000	664.55
1986-11-05	749	749	730	730	9,000	663.64
1986-11-04	750	750	741	750	39,000	681.82
1986-11-01	745	745	740	740	5,000	672.73
1986-10-31	720	726	720	725	8,000	659.09
1986-10-30	720	720	720	720	5,000	654.55
1986-10-29	741	742	741	741	16,000	673.64
1986-10-28	769	769	741	741	9,000	673.64
1986-10-27	771	780	770	770	59,000	700
1986-10-25	780	780	760	770	99,000	700
1986-10-24	761	770	760	770	133,000	700
1986-10-23	710	749	710	746	32,000	678.18
1986-10-22	717	726	712	713	13,000	648.18
1986-10-21	730	735	710	710	23,000	645.46
1986-10-20	731	731	730	730	23,000	663.64
1986-10-17	721	730	720	721	51,000	655.46
1986-10-16	720	720	710	720	152,000	654.55
1986-10-15	720	720	710	710	76,000	645.46
1986-10-14	710	710	710	710	54,000	645.46
1986-10-13	720	720	710	710	34,000	645.46
1986-10-09	691	710	691	710	10,000	645.46
1986-10-08	680	690	680	690	18,000	627.27
1986-10-07	680	680	680	680	14,000	618.18
1986-10-06	665	665	660	665	18,000	604.55
1986-10-04	652	653	651	653	4,000	593.64
1986-10-03	651	651	651	651	13,000	591.82
1986-10-02	656	665	655	660	19,000	600
1986-10-01	660	660	651	651	19,000	591.82
1986-09-30	665	665	650	650	24,000	590.91
1986-09-29	680	680	675	675	19,000	613.64
1986-09-27	689	689	680	680	6,000	618.18
1986-09-26	696	700	685	685	63,000	622.73
1986-09-25	705	705	696	696	26,000	632.73
1986-09-24	705	705	695	697	8,000	633.64
1986-09-22	700	710	695	695	23,000	631.82
1986-09-19	719	719	699	699	25,000	635.46
1986-09-18	695	715	695	699	53,000	635.46
1986-09-17	690	692	690	690	14,000	627.27
1986-09-16	720	720	690	690	24,000	627.27
1986-09-12	692	697	680	690	42,000	627.27
1986-09-11	703	703	692	692	70,000	629.09
1986-09-10	712	712	703	703	21,000	639.09
1986-09-09	702	710	700	705	21,000	640.91
1986-09-08	715	715	703	703	23,000	639.09
1986-09-06	716	716	710	715	34,000	650
1986-09-05	720	720	716	716	48,000	650.91
1986-09-04	701	716	700	716	20,000	650.91
1986-09-03	700	710	700	701	21,000	637.27
1986-09-02	710	710	700	700	26,000	636.36
1986-09-01	716	720	716	720	16,000	654.55
1986-08-30	715	715	710	710	11,000	645.46
1986-08-29	720	720	710	715	47,000	650
1986-08-28	720	725	705	716	44,000	650.91
1986-08-27	730	730	720	720	20,000	654.55
1986-08-26	730	730	710	720	67,000	654.55
1986-08-25	730	730	720	720	53,000	654.55
1986-08-23	730	730	729	730	42,000	663.64
1986-08-22	705	730	705	720	61,000	654.55
1986-08-21	700	710	695	710	19,000	645.46
1986-08-20	695	695	692	695	87,000	631.82
1986-08-19	692	696	656	671	216,000	610
1986-08-18	710	710	691	691	110,000	628.18
1986-08-15	720	730	720	730	19,000	663.64
1986-08-14	750	750	726	726	6,000	660
1986-08-13	780	785	750	750	21,000	681.82
1986-08-12	784	784	775	775	16,000	704.55
1986-08-11	760	789	760	789	24,000	717.27
1986-08-08	764	781	764	768	35,000	698.18
1986-08-07	740	761	740	761	58,000	691.82
1986-08-06	726	740	726	740	41,000	672.73
1986-08-05	710	716	708	716	26,000	650.91
1986-08-04	710	710	708	710	17,000	645.46
1986-08-02	710	711	710	710	50,000	645.46
1986-08-01	710	710	695	710	39,000	645.46
1986-07-31	720	720	710	710	18,000	645.46
1986-07-30	740	740	735	740	9,000	672.73
1986-07-29	755	755	740	740	14,000	672.73
1986-07-28	754	769	753	755	13,000	686.36
1986-07-26	740	753	740	753	18,000	684.55
1986-07-25	743	745	742	743	23,000	675.46
1986-07-24	720	720	718	720	17,000	654.55
1986-07-23	710	715	710	710	50,000	645.46
1986-07-22	720	730	710	710	30,000	645.46
1986-07-21	710	720	700	720	50,000	654.55
1986-07-19	730	732	719	719	28,000	653.64
1986-07-18	760	765	740	740	29,000	672.73
1986-07-17	780	780	760	760	33,000	690.91
1986-07-16	795	795	780	780	58,000	709.09
1986-07-15	800	800	791	791	17,000	719.09
1986-07-14	810	810	800	810	13,000	736.36
1986-07-11	800	810	795	810	21,000	736.36
1986-07-10	795	800	790	795	8,000	722.73
1986-07-09	800	801	785	790	35,000	718.18
1986-07-08	800	801	800	801	11,000	728.18
1986-07-07	805	805	800	800	12,000	727.27
1986-07-05	810	810	800	800	6,000	727.27
1986-07-04	796	816	791	816	45,000	741.82
1986-07-03	805	810	795	795	73,000	722.73
1986-07-02	813	820	810	810	26,000	736.36
1986-07-01	820	820	810	810	71,000	736.36
1986-06-30	803	820	800	820	17,000	745.46
1986-06-28	805	805	800	802	33,000	729.09
1986-06-27	810	810	805	805	49,000	731.82
1986-06-26	820	820	812	812	41,000	738.18
1986-06-25	810	810	805	805	42,000	731.82
1986-06-24	800	800	796	800	53,000	727.27
1986-06-23	801	801	796	796	42,000	723.64
1986-06-21	805	805	795	796	68,000	723.64
1986-06-20	800	810	799	805	56,000	731.82
1986-06-19	800	806	796	805	40,000	731.82
1986-06-18	800	810	796	796	49,000	723.64
1986-06-17	801	801	800	800	22,000	727.27
1986-06-16	819	819	803	803	20,000	730
1986-06-13	820	820	802	802	24,000	729.09
1986-06-12	800	810	798	801	48,000	728.18
1986-06-11	805	827	805	820	19,000	745.46
1986-06-10	806	810	801	805	12,000	731.82
1986-06-09	806	806	806	806	8,000	732.73
1986-06-07	816	840	806	840	31,000	763.64
1986-06-06	811	820	810	820	82,000	745.46
1986-06-05	830	835	820	820	130,000	745.46
1986-06-04	835	840	825	840	87,000	763.64
1986-06-03	840	841	835	835	100,000	759.09
1986-06-02	830	850	830	845	145,000	768.18
1986-05-31	831	835	831	833	12,000	757.27
1986-05-30	800	805	799	805	74,000	731.82
1986-05-29	796	800	796	799	44,000	726.36
1986-05-28	799	799	796	796	33,000	723.64
1986-05-27	797	798	795	796	33,000	723.64
1986-05-26	798	798	796	798	30,000	725.46
1986-05-24	796	798	795	795	29,000	722.73
1986-05-23	795	800	795	795	95,000	722.73
1986-05-22	797	800	790	795	28,000	722.73
1986-05-21	800	800	795	795	37,000	722.73
1986-05-20	795	800	790	800	34,000	727.27
1986-05-19	800	801	800	800	41,000	727.27
1986-05-17	800	800	795	800	52,000	727.27
1986-05-16	815	815	800	800	73,000	727.27
1986-05-15	815	815	810	811	39,000	737.27
1986-05-14	805	835	801	835	103,000	759.09
1986-05-13	810	815	800	800	43,000	727.27
1986-05-12	805	805	800	800	30,000	727.27
1986-05-09	805	805	800	805	18,000	731.82
1986-05-08	809	810	805	805	34,000	731.82
1986-05-07	807	820	805	807	72,000	733.64
1986-05-06	805	810	790	805	24,000	731.82
1986-05-02	820	825	802	812	47,000	738.18
1986-05-01	835	835	812	812	128,000	738.18
1986-04-30	834	840	830	830	192,000	754.55
1986-04-28	849	849	830	833	62,000	757.27
1986-04-26	820	850	820	832	91,000	756.36
1986-04-25	810	810	810	810	4,000	736.36
1986-04-24	790	800	782	790	46,000	718.18
1986-04-23	805	810	795	795	72,000	722.73
1986-04-22	821	821	805	810	50,000	736.36
1986-04-21	849	849	821	821	45,000	746.36
1986-04-18	849	849	820	820	21,000	745.46
1986-04-17	849	850	840	845	23,000	768.18
1986-04-16	849	850	844	850	44,000	772.73
1986-04-15	820	840	820	840	22,000	763.64
1986-04-14	820	830	820	830	15,000	754.55
1986-04-11	849	849	829	830	15,000	754.55
1986-04-10	850	854	830	830	100,000	754.55
1986-04-09	840	850	830	850	69,000	772.73
1986-04-08	830	840	825	840	39,000	763.64
1986-04-07	825	825	819	825	33,000	750
1986-04-05	823	823	813	815	28,000	740.91
1986-04-04	823	823	820	820	37,000	745.46
1986-04-03	800	805	780	783	52,000	711.82
1986-04-02	801	830	801	817	46,000	742.73
1986-04-01	800	812	800	801	24,000	728.18
1986-03-31	830	840	810	810	23,000	736.36
1986-03-29	830	830	830	830	3,000	754.55
1986-03-28	800	825	800	810	23,000	736.36
1986-03-27	786	800	786	800	10,000	727.27
1986-03-26	770	780	770	770	23,000	700
1986-03-25	795	795	770	789	33,000	717.27
1986-03-24	780	785	775	785	21,000	713.64
1986-03-22	800	800	778	780	23,000	709.09
1986-03-20	782	792	782	785	29,000	713.64
1986-03-19	786	795	781	781	80,000	710
1986-03-18	795	795	780	780	74,000	709.09
1986-03-17	815	815	795	810	55,000	736.36
1986-03-15	800	804	800	800	24,000	727.27
1986-03-14	806	815	806	806	57,000	732.73
1986-03-13	806	806	790	805	36,000	731.82
1986-03-12	800	810	800	806	39,000	732.73
1986-03-11	807	810	790	791	32,000	719.09
1986-03-10	806	815	805	807	32,000	733.64
1986-03-07	815	815	800	805	37,000	731.82
1986-03-06	806	811	805	805	31,000	731.82
1986-03-05	791	806	791	800	26,000	727.27
1986-03-04	786	800	780	785	41,000	713.64
1986-03-03	775	790	774	776	37,000	705.46
1986-03-01	772	781	772	772	36,000	701.82
1986-02-28	773	780	771	775	102,000	704.55
1986-02-27	790	790	771	781	56,000	710
1986-02-26	800	800	790	790	40,000	718.18
1986-02-25	810	811	806	806	35,000	732.73
1986-02-24	806	819	806	806	23,000	732.73
1986-02-22	800	805	795	800	41,000	727.27
1986-02-21	790	800	780	790	33,000	718.18
1986-02-20	805	805	800	800	57,000	727.27
1986-02-19	820	820	818	818	49,000	743.64
1986-02-18	832	835	815	817	34,000	742.73
1986-02-17	822	831	820	830	53,000	754.55
1986-02-15	801	802	801	802	11,000	729.09
1986-02-14	810	820	805	820	42,000	745.46
1986-02-13	800	813	800	800	109,000	727.27
1986-02-12	830	830	801	801	39,000	728.18
1986-02-10	840	840	830	830	61,000	754.55
1986-02-07	830	850	830	840	73,000	763.64
1986-02-06	840	857	830	840	106,000	763.64
1986-02-05	840	850	836	845	99,000	768.18
1986-02-04	857	857	845	850	43,000	772.73
1986-02-03	871	880	867	867	54,000	788.18
1986-02-01	875	880	872	872	43,000	792.73
1986-01-31	890	890	870	880	138,000	800
1986-01-30	898	899	893	899	239,000	817.27
1986-01-29	895	900	880	890	208,000	809.09
1986-01-28	880	890	875	875	240,000	795.46
1986-01-27	867	880	865	874	122,000	794.55
1986-01-25	866	869	865	869	72,000	790
1986-01-24	820	836	820	826	175,000	750.91
1986-01-23	806	811	803	810	140,000	736.36
1986-01-22	796	805	795	801	29,000	728.18
1986-01-21	802	803	795	795	27,000	722.73
1986-01-20	805	805	795	795	61,000	722.73
1986-01-18	800	800	790	791	16,000	719.09
1986-01-17	811	814	800	800	50,000	727.27
1986-01-16	800	810	800	810	46,000	736.36
1986-01-14	799	799	794	794	11,000	721.82
1986-01-13	781	781	781	781	2,000	710
1986-01-10	771	776	770	770	76,000	700
1986-01-09	814	814	781	781	237,000	710
1986-01-08	815	816	815	815	10,000	740.91
1986-01-07	815	816	815	815	15,000	740.91
1986-01-06	816	816	816	816	12,000	741.82
1986-01-04	818	818	816	816	3,000	741.82

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 [1986年度]

6768 (株)タムラ製作所の時系列データ [1986年度]