6768 (株)タムラ製作所 の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-288458458408407,000763.64
1988-12-2784484482583519,000759.09
1988-12-2682884580584517,000768.18
1988-12-2484084082382310,000748.18
1988-12-2384584582282429,000749.09
1988-12-2284685084584528,000768.18
1988-12-2185086085085045,000772.73
1988-12-2086087085986057,000781.82
1988-12-1986486885085928,000780.91
1988-12-1686486485586037,000781.82
1988-12-1585085084684633,000769.09
1988-12-1485085084185072,000772.73
1988-12-1386086084085030,000772.73
1988-12-1286286584585547,000777.27
1988-12-09860865860861204,000782.73
1988-12-08857870850860230,000781.82
1988-12-0786086084585657,000778.18
1988-12-06849856847856106,000778.18
1988-12-0583684082584016,000763.64
1988-12-0382684082683124,000755.46
1988-12-0281382781082728,000751.82
1988-12-0181981980081325,000739.09
1988-11-3082082682082218,000747.27
1988-11-2979083079083027,000754.55
1988-11-2879580579079039,000718.18
1988-11-2680080979580033,000727.27
1988-11-2579579577577523,000704.55
1988-11-2479179178079115,000719.09
1988-11-2279580077177141,000700.91
1988-11-2179079078078512,000713.64
1988-11-1880980980980923,000735.46
1988-11-1776977075076050,000690.91
1988-11-1676577075677031,000700
1988-11-1574574574574532,000677.27
1988-11-147807907807907,000718.18
1988-11-1176477076076034,000690.91
1988-11-1075077074577012,000700
1988-11-0975075574575521,000686.36
1988-11-0874575074075018,000681.82
1988-11-077467507457457,000677.27
1988-11-0574474574074014,000672.73
1988-11-0475275274574514,000677.27
1988-11-0276376375075111,000682.73
1988-11-0175077075077016,000700
1988-10-3175075675075012,000681.82
1988-10-2973974073073024,000663.64
1988-10-2874574573074041,000672.73
1988-10-2774074174074013,000672.73
1988-10-2674574774074015,000672.73
1988-10-2574676074574527,000677.27
1988-10-247467467467461,000678.18
1988-10-227467467407454,000677.27
1988-10-2174675074574514,000677.27
1988-10-2076076074975124,000682.73
1988-10-1976076076076010,000690.91
1988-10-187657657517519,000682.73
1988-10-1778578578578522,000713.64
1988-10-1476076074574513,000677.27
1988-10-1379079076076025,000690.91
1988-10-1276176176076014,000690.91
1988-10-1175178075176010,000690.91
1988-10-0775075975075911,000690
1988-10-067937937807807,000709.09
1988-10-057987987897938,000720.91
1988-10-0478578578578512,000713.64
1988-10-037807807807806,000709.09
1988-10-0177878077877912,000708.18
1988-09-3076178876177814,000707.27
1988-09-277807807717719,000700.91
1988-09-2675677675677521,000704.55
1988-09-247517557517558,000686.36
1988-09-2274376174375099,000681.82
1988-09-2176977074074073,000672.73
1988-09-2078678676677052,000700
1988-09-1980580579579520,000722.73
1988-09-1681081079279531,000722.73
1988-09-1480180178178188,000710
1988-09-1380080180080125,000728.18
1988-09-1280080179880039,000727.27
1988-09-0980080580080032,000727.27
1988-09-0880081080080516,000731.82
1988-09-0780581180480917,000735.46
1988-09-0680580680580512,000731.82
1988-09-058118118108106,000736.36
1988-09-0380982080580520,000731.82
1988-09-0280581080580946,000735.46
1988-09-0182682680582088,000745.46
1988-08-3183083783083526,000759.09
1988-08-3083083083083054,000754.55
1988-08-2983683682183081,000754.55
1988-08-278388388358356,000759.09
1988-08-2684084083483741,000760.91
1988-08-2584584583583514,000759.09
1988-08-2485085084084043,000763.64
1988-08-2385085185085114,000773.64
1988-08-228518608508509,000772.73
1988-08-1986586586086026,000781.82
1988-08-188708708628638,000784.55
1988-08-1785588185586014,000781.82
1988-08-1685885884985528,000777.27
1988-08-1583084883084835,000770.91
1988-08-1284284283583614,000760
1988-08-1183083283083217,000756.36
1988-08-108318318308306,000754.55
1988-08-0983083683083021,000754.55
1988-08-0885085084084522,000768.18
1988-08-0683584583084424,000767.27
1988-08-0583484082584035,000763.64
1988-08-0484584582582552,000750
1988-08-0384184884184518,000768.18
1988-08-0285285284084031,000763.64
1988-08-0186586585585548,000777.27
1988-07-3086087086086011,000781.82
1988-07-2985687085585642,000778.18
1988-07-2885186285185250,000774.55
1988-07-2787187585987040,000790.91
1988-07-2687987987087035,000790.91
1988-07-2585688085687570,000795.46
1988-07-2384785584585132,000773.64
1988-07-2288088085585572,000777.27
1988-07-21880880870880187,000800
1988-07-20861881851880107,000800
1988-07-1989189186086032,000781.82
1988-07-1890590589089043,000809.09
1988-07-1589590088089570,000813.64
1988-07-1490590589090038,000818.18
1988-07-1392092090191139,000828.18
1988-07-1292092091191635,000832.73
1988-07-1191692191691625,000832.73
1988-07-0892092591091561,000831.82
1988-07-0793093592592565,000840.91
1988-07-0693394893093039,000845.46
1988-07-0593195093093051,000845.46
1988-07-0493194093193550,000850
1988-07-0293094093093124,000846.36
1988-07-0195595692392377,000839.09
1988-06-3095297095095042,000863.64
1988-06-2997997995095156,000864.55
1988-06-28932980931970142,000881.82
1988-06-27942950931940112,000854.55
1988-06-2595096195096174,000873.64
1988-06-241,0001,000970975106,000886.36
1988-06-231,0301,030996996301,000905.46
1988-06-221,0701,070980987769,000897.27
1988-06-219501,0509491,0301,504,000936.36
1988-06-20909950906950364,000863.64
1988-06-17909910895904390,000821.82
1988-06-16901920900910678,000827.27
1988-06-15840900840900574,000818.18
1988-06-1483184083183357,000757.27
1988-06-1382183082083041,000754.55
1988-06-1083583582082058,000745.46
1988-06-0982983582983125,000755.46
1988-06-0883584083083051,000754.55
1988-06-0783583583583517,000759.09
1988-06-0683084082084093,000763.64
1988-06-0481082980581545,000740.91
1988-06-0382183081181147,000737.27
1988-06-0283083382082528,000750
1988-06-0183583581682041,000745.46
1988-05-3181381580680649,000732.73
1988-05-3081481580181019,000736.36
1988-05-2881582080081922,000744.55
1988-05-2782583582082140,000746.36
1988-05-2683183182082071,000745.46
1988-05-2584084083083165,000755.46
1988-05-2483584083383951,000762.73
1988-05-2384084483383542,000759.09
1988-05-2083183883183384,000757.27
1988-05-1983083683083067,000754.55
1988-05-1884584583083069,000754.55
1988-05-1783984583084483,000767.27
1988-05-16840845833844108,000767.27
1988-05-1383383683383655,000760
1988-05-1283083582583091,000754.55
1988-05-1183583683083136,000755.46
1988-05-1083183582183567,000759.09
1988-05-0983884083184096,000763.64
1988-05-0783884483884033,000763.64
1988-05-0684084583084380,000766.36
1988-05-0282783582583096,000754.55
1988-04-3082082782082743,000751.82
1988-04-2882082581582081,000745.46
1988-04-2782582581581563,000740.91
1988-04-2682482781581784,000742.73
1988-04-2582382481081537,000740.91
1988-04-2380782480782432,000749.09
1988-04-2281181980580649,000732.73
1988-04-2180082080082071,000745.46
1988-04-2082583080080030,000727.27
1988-04-1980282580082550,000750
1988-04-1881582580180166,000728.18
1988-04-15810820795795142,000722.73
1988-04-14850850830830404,000754.55
1988-04-13795840795840377,000763.64
1988-04-12790795775795147,000722.73
1988-04-1179579579079021,000718.18
1988-04-0879579878978932,000717.27
1988-04-0779979978979921,000726.36
1988-04-0678078077178038,000709.09
1988-04-0579980078178448,000712.73
1988-04-0478979077678030,000709.09
1988-04-0277578977578917,000717.27
1988-04-0177578377578035,000709.09
1988-03-3178278577577646,000705.46
1988-03-3078078578078034,000709.09
1988-03-2977277977277517,000704.55
1988-03-2878778777078021,000709.09
1988-03-2679179278078945,000717.27
1988-03-2578678678178183,000710
1988-03-2479279378578656,000714.55
1988-03-2379080078879399,000720.91
1988-03-22790795785793101,000720.91
1988-03-18780790770780326,000709.09
1988-03-1776178076078041,000709.09
1988-03-1677078075075039,000681.82
1988-03-1575075073073050,000663.64
1988-03-1477077075075060,000681.82
1988-03-1178178576576541,000695.46
1988-03-1078879078178561,000713.64
1988-03-0978579078478938,000717.27
1988-03-0878978978378427,000712.73
1988-03-0777979577979318,000720.91
1988-03-05791794778778111,000707.27
1988-03-0477879077579057,000718.18
1988-03-0377077577077233,000701.82
1988-03-0276177075677026,000700
1988-03-0176277075075041,000681.82
1988-02-2977177176076025,000690.91
1988-02-277627707617628,000692.73
1988-02-2676978076176129,000691.82
1988-02-2576977876077824,000707.27
1988-02-2475175275175214,000683.64
1988-02-2377078077077029,000700
1988-02-2278079077678043,000709.09
1988-02-1977478676177537,000704.55
1988-02-1878878878078136,000710
1988-02-1779479478278843,000716.36
1988-02-1679579578079079,000718.18
1988-02-15779785775785147,000713.64
1988-02-1275976075075742,000688.18
1988-02-1075075574175563,000686.36
1988-02-0974975574575554,000686.36
1988-02-0874074072673925,000671.82
1988-02-0673774073074018,000672.73
1988-02-0573074873074771,000679.09
1988-02-0472172571672053,000654.55
1988-02-0372172571672526,000659.09
1988-02-0271972571972016,000654.55
1988-02-0172072071572028,000654.55
1988-01-3070072069272014,000654.55
1988-01-2970672070070020,000636.36
1988-01-287087207007208,000654.55
1988-01-2769969968268233,000620
1988-01-2671971971271944,000653.64
1988-01-2571471471371433,000649.09
1988-01-2371071471071413,000649.09
1988-01-2270071068571069,000645.46
1988-01-2170571070070542,000640.91
1988-01-2070071070070538,000640.91
1988-01-197007006906908,000627.27
1988-01-1870070069570051,000636.36
1988-01-1468069967567519,000613.64
1988-01-136806806806801,000618.18
1988-01-126806906806908,000627.27
1988-01-116996996756787,000616.36
1988-01-0870771069070025,000636.36
1988-01-0771071070070728,000642.73
1988-01-0669971068071048,000645.46
1988-01-0568170068069511,000631.82

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