6768 (株)タムラ製作所の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	668	668	650	665	17,000	604.55
1987-12-26	670	670	668	668	14,000	607.27
1987-12-25	699	699	668	668	17,000	607.27
1987-12-24	677	677	668	670	13,000	609.09
1987-12-22	680	686	666	666	28,000	605.46
1987-12-21	700	700	700	700	5,000	636.36
1987-12-18	680	680	675	675	6,000	613.64
1987-12-17	700	710	700	700	19,000	636.36
1987-12-16	710	714	700	700	34,000	636.36
1987-12-15	690	700	680	700	40,000	636.36
1987-12-14	680	695	680	690	10,000	627.27
1987-12-11	689	690	670	670	37,000	609.09
1987-12-10	695	700	690	690	29,000	627.27
1987-12-09	698	698	690	692	18,000	629.09
1987-12-08	678	700	678	680	24,000	618.18
1987-12-07	678	678	666	678	7,000	616.36
1987-12-05	651	651	651	651	14,000	591.82
1987-12-04	670	670	670	670	2,000	609.09
1987-12-03	667	670	667	670	4,000	609.09
1987-12-02	670	678	655	666	25,000	605.46
1987-12-01	657	661	656	660	25,000	600
1987-11-30	657	657	657	657	28,000	597.27
1987-11-28	658	658	658	658	9,000	598.18
1987-11-27	658	658	658	658	24,000	598.18
1987-11-26	658	660	658	658	7,000	598.18
1987-11-25	650	670	648	657	30,000	597.27
1987-11-24	641	645	641	645	6,000	586.36
1987-11-20	640	641	640	640	32,000	581.82
1987-11-19	649	649	640	640	17,000	581.82
1987-11-18	629	639	620	639	16,000	580.91
1987-11-17	626	631	625	630	63,000	572.73
1987-11-16	645	660	615	615	142,000	559.09
1987-11-13	640	659	640	650	47,000	590.91
1987-11-12	621	622	611	615	31,000	559.09
1987-11-11	651	651	600	605	30,000	550
1987-11-10	671	675	650	650	38,000	590.91
1987-11-09	680	680	676	676	12,000	614.55
1987-11-07	695	695	680	680	17,000	618.18
1987-11-06	685	690	685	690	17,000	627.27
1987-11-05	683	700	675	700	20,000	636.36
1987-11-04	699	700	690	690	27,000	627.27
1987-11-02	710	720	700	720	6,000	654.55
1987-10-31	700	716	700	700	22,000	636.36
1987-10-30	680	692	680	681	44,000	619.09
1987-10-29	680	685	680	681	28,000	619.09
1987-10-28	716	720	709	709	22,000	644.55
1987-10-27	665	715	665	715	54,000	650
1987-10-26	731	731	720	720	9,000	654.55
1987-10-24	765	765	748	748	20,000	680
1987-10-23	753	765	740	765	48,000	695.46
1987-10-22	800	800	770	775	48,000	704.55
1987-10-21	750	755	750	751	46,000	682.73
1987-10-19	800	800	785	785	66,000	713.64
1987-10-16	824	832	810	830	95,000	754.55
1987-10-15	827	840	824	840	95,000	763.64
1987-10-14	830	850	829	837	98,000	760.91
1987-10-13	843	850	840	840	72,000	763.64
1987-10-12	840	860	840	850	69,000	772.73
1987-10-09	850	860	838	850	96,000	772.73
1987-10-08	860	860	845	853	65,000	775.46
1987-10-07	845	860	840	850	202,000	772.73
1987-10-06	826	876	825	860	206,000	781.82
1987-10-05	820	830	818	825	110,000	750
1987-10-03	805	816	805	816	50,000	741.82
1987-10-02	800	809	795	805	45,000	731.82
1987-10-01	800	810	795	795	86,000	722.73
1987-09-30	790	800	782	785	56,000	713.64
1987-09-29	796	798	780	780	34,000	709.09
1987-09-28	789	795	789	790	19,000	718.18
1987-09-26	765	795	765	775	12,000	704.55
1987-09-25	780	795	770	770	42,000	700
1987-09-24	780	780	775	780	14,000	709.09
1987-09-22	771	775	771	775	11,000	704.55
1987-09-21	775	775	770	770	52,000	700
1987-09-18	785	785	770	780	48,000	709.09
1987-09-17	809	809	790	790	109,000	718.18
1987-09-16	810	814	800	809	63,000	735.46
1987-09-14	800	815	795	795	120,000	722.73
1987-09-11	795	795	790	794	48,000	721.82
1987-09-10	789	792	777	785	76,000	713.64
1987-09-09	781	794	777	793	41,000	720.91
1987-09-08	760	770	760	767	73,000	697.27
1987-09-07	760	770	760	770	43,000	700
1987-09-05	764	764	758	763	37,000	693.64
1987-09-04	761	762	758	758	49,000	689.09
1987-09-03	750	761	742	756	44,000	687.27
1987-09-02	765	765	760	760	38,000	690.91
1987-09-01	770	770	765	770	70,000	700
1987-08-31	762	770	762	762	14,000	692.73
1987-08-29	760	770	760	762	21,000	692.73
1987-08-28	775	780	760	760	31,000	690.91
1987-08-27	797	797	775	775	46,000	704.55
1987-08-26	800	800	780	780	33,000	709.09
1987-08-25	760	780	760	770	62,000	700
1987-08-24	770	780	765	770	47,000	700
1987-08-22	771	771	765	770	20,000	700
1987-08-21	780	780	770	770	52,000	700
1987-08-20	775	776	761	765	53,000	695.46
1987-08-19	769	789	769	776	138,000	705.46
1987-08-18	830	835	815	819	144,000	744.55
1987-08-17	830	845	830	836	348,000	760
1987-08-14	789	834	782	831	410,000	755.46
1987-08-13	780	788	780	780	412,000	709.09
1987-08-12	780	790	780	789	72,000	717.27
1987-08-11	780	780	761	761	41,000	691.82
1987-08-10	760	780	750	780	44,000	709.09
1987-08-07	776	781	761	780	72,000	709.09
1987-08-06	770	780	765	770	128,000	700
1987-08-05	760	785	760	775	63,000	704.55
1987-08-04	769	780	761	770	35,000	700
1987-08-03	797	798	780	780	89,000	709.09
1987-08-01	787	798	785	798	36,000	725.46
1987-07-31	809	810	780	800	228,000	727.27
1987-07-30	780	810	770	802	464,000	729.09
1987-07-29	763	770	760	765	133,000	695.46
1987-07-28	731	759	731	743	73,000	675.46
1987-07-27	745	745	730	731	26,000	664.55
1987-07-25	759	759	740	755	14,000	686.36
1987-07-24	751	760	750	760	65,000	690.91
1987-07-23	750	751	730	750	27,000	681.82
1987-07-22	761	770	750	760	47,000	690.91
1987-07-21	750	760	750	760	85,000	690.91
1987-07-20	770	780	745	780	207,000	709.09
1987-07-17	749	764	748	760	199,000	690.91
1987-07-16	720	720	715	720	28,000	654.55
1987-07-15	720	740	711	740	37,000	672.73
1987-07-14	740	740	730	730	35,000	663.64
1987-07-13	740	740	725	739	37,000	671.82
1987-07-10	720	740	720	740	95,000	672.73
1987-07-09	706	720	706	720	32,000	654.55
1987-07-08	739	739	700	700	47,000	636.36
1987-07-07	739	740	720	730	52,000	663.64
1987-07-06	745	745	730	730	61,000	663.64
1987-07-04	740	750	731	740	33,000	672.73
1987-07-03	750	750	740	740	62,000	672.73
1987-07-02	745	749	740	749	40,000	680.91
1987-07-01	740	750	730	750	51,000	681.82
1987-06-30	738	750	738	740	46,000	672.73
1987-06-29	752	757	731	735	46,000	668.18
1987-06-27	765	771	760	762	47,000	692.73
1987-06-26	780	793	770	780	189,000	709.09
1987-06-25	765	779	750	778	232,000	707.27
1987-06-24	757	770	755	770	309,000	700
1987-06-23	743	750	738	750	104,000	681.82
1987-06-22	748	749	725	744	101,000	676.36
1987-06-19	729	740	702	739	102,000	671.82
1987-06-18	725	730	707	728	59,000	661.82
1987-06-17	730	750	725	750	273,000	681.82
1987-06-16	740	740	725	740	455,000	672.73
1987-06-15	705	720	688	720	219,000	654.55
1987-06-12	699	699	690	695	139,000	631.82
1987-06-11	660	670	650	668	82,000	607.27
1987-06-10	685	685	645	670	151,000	609.09
1987-06-09	698	699	683	685	76,000	622.73
1987-06-08	685	700	675	690	48,000	627.27
1987-06-06	694	698	675	683	115,000	620.91
1987-06-05	690	700	690	690	285,000	627.27
1987-06-04	675	688	670	675	114,000	613.64
1987-06-03	650	670	645	665	133,000	604.55
1987-06-02	650	680	647	666	131,000	605.46
1987-06-01	645	650	640	650	146,000	590.91
1987-05-30	640	649	635	645	105,000	586.36
1987-05-29	626	635	625	634	47,000	576.36
1987-05-28	628	640	620	625	182,000	568.18
1987-05-27	600	615	595	610	319,000	554.55
1987-05-26	585	590	580	590	64,000	536.36
1987-05-25	585	590	577	585	23,000	531.82
1987-05-23	580	585	580	585	27,000	531.82
1987-05-22	579	580	560	580	38,000	527.27
1987-05-21	590	590	580	580	42,000	527.27
1987-05-20	580	590	580	585	47,000	531.82
1987-05-19	590	590	585	585	27,000	531.82
1987-05-18	600	600	580	585	36,000	531.82
1987-05-15	590	590	580	590	81,000	536.36
1987-05-14	561	600	561	590	42,000	536.36
1987-05-13	550	558	550	558	38,000	507.27
1987-05-12	536	550	532	550	58,000	500
1987-05-11	535	540	535	536	6,000	487.27
1987-05-08	537	550	535	535	44,000	486.36
1987-05-07	520	539	520	535	32,000	486.36
1987-05-06	510	520	510	520	65,000	472.73
1987-05-02	510	510	505	510	24,000	463.64
1987-05-01	510	510	508	508	38,000	461.82
1987-04-30	510	513	510	510	65,000	463.64
1987-04-28	516	516	510	515	18,000	468.18
1987-04-27	500	530	500	510	36,000	463.64
1987-04-25	507	510	507	510	17,000	463.64
1987-04-24	520	520	502	510	48,000	463.64
1987-04-23	520	520	519	520	18,000	472.73
1987-04-22	515	521	515	516	57,000	469.09
1987-04-21	540	540	520	520	49,000	472.73
1987-04-20	515	521	511	520	100,000	472.73
1987-04-17	520	520	510	515	84,000	468.18
1987-04-16	512	515	497	515	107,000	468.18
1987-04-15	485	495	467	467	256,000	424.55
1987-04-14	494	515	494	515	51,000	468.18
1987-04-13	510	510	494	494	61,000	449.09
1987-04-10	525	530	510	520	66,000	472.73
1987-04-09	520	540	520	530	88,000	481.82
1987-04-08	529	539	525	525	39,000	477.27
1987-04-07	530	545	525	545	29,000	495.46
1987-04-06	521	530	521	530	21,000	481.82
1987-04-04	535	536	520	520	33,000	472.73
1987-04-03	530	550	530	535	23,000	486.36
1987-04-02	520	535	520	530	23,000	481.82
1987-04-01	540	540	530	530	30,000	481.82
1987-03-31	501	550	500	550	64,000	500
1987-03-30	530	530	501	501	103,000	455.46
1987-03-28	547	550	531	531	50,000	482.73
1987-03-27	550	550	546	550	57,000	500
1987-03-26	560	565	560	560	67,000	509.09
1987-03-25	583	583	565	570	68,000	518.18
1987-03-24	590	591	580	580	81,000	527.27
1987-03-23	583	590	580	583	101,000	530
1987-03-20	583	583	580	582	93,000	529.09
1987-03-19	583	585	581	581	55,000	528.18
1987-03-18	590	590	580	580	107,000	527.27
1987-03-17	590	593	590	593	46,000	539.09
1987-03-16	606	606	590	590	115,000	536.36
1987-03-13	601	610	600	605	34,000	550
1987-03-12	600	600	595	600	46,000	545.46
1987-03-11	600	605	595	600	41,000	545.46
1987-03-10	600	615	600	611	30,000	555.46
1987-03-09	600	600	591	600	47,000	545.46
1987-03-07	590	600	590	600	31,000	545.46
1987-03-06	600	600	590	590	58,000	536.36
1987-03-05	603	603	600	600	18,000	545.46
1987-03-04	590	611	590	600	40,000	545.46
1987-03-03	600	600	590	600	105,000	545.46
1987-03-02	608	608	600	600	118,000	545.46
1987-02-28	607	610	600	610	51,000	554.55
1987-02-27	619	619	605	605	55,000	550
1987-02-26	625	625	620	620	45,000	563.64
1987-02-25	640	640	620	620	32,000	563.64
1987-02-24	638	638	615	615	72,000	559.09
1987-02-23	640	640	618	618	127,000	561.82
1987-02-20	609	624	600	600	277,000	545.46
1987-02-19	602	609	595	595	315,000	540.91
1987-02-18	606	607	590	600	98,000	545.46
1987-02-17	605	608	600	600	85,000	545.46
1987-02-16	605	610	605	610	53,000	554.55
1987-02-13	606	610	605	610	41,000	554.55
1987-02-12	615	615	605	605	81,000	550
1987-02-10	614	620	613	615	51,000	559.09
1987-02-09	605	615	605	615	36,000	559.09
1987-02-07	603	610	603	605	23,000	550
1987-02-06	600	609	600	602	41,000	547.27
1987-02-05	610	610	600	600	49,000	545.46
1987-02-04	610	610	603	605	73,000	550
1987-02-03	610	610	608	610	96,000	554.55
1987-02-02	610	613	608	610	79,000	554.55
1987-01-31	610	612	608	610	82,000	554.55
1987-01-30	610	615	609	610	82,000	554.55
1987-01-29	620	620	610	620	72,000	563.64
1987-01-28	635	635	620	620	39,000	563.64
1987-01-27	631	640	631	633	12,000	575.46
1987-01-26	631	640	620	640	20,000	581.82
1987-01-24	632	632	620	625	31,000	568.18
1987-01-23	640	640	622	622	45,000	565.46
1987-01-22	625	625	620	620	42,000	563.64
1987-01-21	620	625	615	620	117,000	563.64
1987-01-20	620	620	615	620	56,000	563.64
1987-01-19	628	640	620	620	94,000	563.64
1987-01-16	640	640	633	633	93,000	575.46
1987-01-14	645	646	640	642	93,000	583.64
1987-01-13	664	664	651	651	23,000	591.82
1987-01-12	671	671	666	671	13,000	610
1987-01-09	675	675	670	670	26,000	609.09
1987-01-08	680	680	671	675	17,000	613.64
1987-01-07	680	681	680	681	8,000	619.09
1987-01-06	680	680	680	680	21,000	618.18
1987-01-05	686	686	680	680	9,000	618.18

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 [1987年度]

6768 (株)タムラ製作所の時系列データ [1987年度]