6768 (株)タムラ製作所 の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-2876576676576531,000765
1990-12-2776477075876227,000762
1990-12-2676176775776524,000765
1990-12-2581081078078051,000780
1990-12-2183083081081229,000812
1990-12-2084784883084821,000848
1990-12-1984085083085037,000850
1990-12-1885085084085037,000850
1990-12-1790090085085037,000850
1990-12-1487588287588018,000880
1990-12-1389989986986911,000869
1990-12-1289090089090010,000900
1990-12-1186689086689013,000890
1990-12-1087087085586020,000860
1990-12-0784185084185055,000850
1990-12-0682182582082026,000820
1990-12-0583583581081014,000810
1990-12-0485086084584510,000845
1990-12-0388088084384338,000843
1990-11-3085186085086031,000860
1990-11-299009008628627,000862
1990-11-2892393391191134,000911
1990-11-2794094092092022,000920
1990-11-2694994993994942,000949
1990-11-2292097091197054,000970
1990-11-2195095092092058,000920
1990-11-2096097096096011,000960
1990-11-199709709609604,000960
1990-11-1695297095297065,000970
1990-11-1595095094195062,000950
1990-11-1498098095795763,000957
1990-11-1398599098099037,000990
1990-11-0993095093095040,000950
1990-11-0899599595095096,000950
1990-11-071,0201,0209911,00075,0001,000
1990-11-061,0601,0701,0101,01070,0001,010
1990-11-051,0301,0701,0301,060160,0001,060
1990-11-021,0301,0509981,030138,0001,030
1990-11-011,1201,1201,0301,050265,0001,050
1990-10-311,0501,1401,0301,110555,0001,110
1990-10-301,0701,0701,0201,050162,0001,050
1990-10-291,0801,0801,0401,060227,0001,060
1990-10-261,0201,0701,0101,060341,0001,060
1990-10-251,0201,0201,0001,000215,0001,000
1990-10-249901,020980995317,000995
1990-10-239711,000966980303,000980
1990-10-22931962927941606,000941
1990-10-19924932920927164,000927
1990-10-1893893992093245,000932
1990-10-1795095093894010,000940
1990-10-1694095193595180,000951
1990-10-1594495093093026,000930
1990-10-1297097095095046,000950
1990-10-1197098897097050,000970
1990-10-091,0301,0401,0001,00022,0001,000
1990-10-081,0101,0301,0101,03032,0001,030
1990-10-059901,0209901,000125,0001,000
1990-10-049601,00096098032,000980
1990-10-0392095092095060,000950
1990-10-0290791890691832,000918
1990-10-0189789786088062,000880
1990-09-28968968920920109,000920
1990-09-2796997996997328,000973
1990-09-261,0701,07098498988,000989
1990-09-251,0001,0501,0001,05046,0001,050
1990-09-211,0501,0601,0301,05028,0001,050
1990-09-201,1201,1201,0801,10033,0001,100
1990-09-191,1501,1501,0901,13035,0001,130
1990-09-181,1501,1601,0801,13056,0001,130
1990-09-171,1801,1801,1501,15055,0001,150
1990-09-141,1801,1801,1501,160116,0001,160
1990-09-131,1701,1701,1601,16083,0001,160
1990-09-121,1501,1601,1501,16034,0001,160
1990-09-111,1801,1801,1301,16028,0001,160
1990-09-101,1201,1801,1201,16010,0001,160
1990-09-071,1101,1201,1001,12044,0001,120
1990-09-061,1601,1601,1201,12031,0001,120
1990-09-051,1801,1801,1101,18053,0001,180
1990-09-041,1901,2001,1801,18038,0001,180
1990-09-031,1801,2501,1701,25079,0001,250
1990-08-311,1601,1701,1401,14085,0001,140
1990-08-301,1401,1601,1201,120105,0001,120
1990-08-291,1601,1601,1301,14063,0001,140
1990-08-281,1501,1801,1501,160102,0001,160
1990-08-271,1001,1401,0801,14078,0001,140
1990-08-241,0001,1001,0001,10094,0001,100
1990-08-231,1801,1801,0001,00047,0001,000
1990-08-221,1901,1901,1401,18082,0001,180
1990-08-211,2401,2501,2201,24036,0001,240
1990-08-201,2101,2501,2001,20029,0001,200
1990-08-171,2301,2601,2301,25057,0001,250
1990-08-161,2501,3201,2501,29087,0001,290
1990-08-151,2401,2501,2301,23055,0001,230
1990-08-141,1901,2101,1901,20020,0001,200
1990-08-131,2601,2601,1801,18013,0001,180
1990-08-101,2001,2501,1901,25039,0001,250
1990-08-091,1901,2201,1901,190116,0001,190
1990-08-081,1801,2001,1301,170104,0001,170
1990-08-071,2401,2401,1601,180117,0001,180
1990-08-061,3001,3001,2601,26064,0001,260
1990-08-031,3201,3401,3201,34021,0001,340
1990-08-021,3701,3701,3401,34074,0001,340
1990-08-011,3801,3901,3401,37077,0001,370
1990-07-311,3701,3901,3701,39058,0001,390
1990-07-301,3901,3901,3801,38012,0001,380
1990-07-271,4401,4401,3901,41050,0001,410
1990-07-261,4601,4601,4201,44057,0001,440
1990-07-251,4301,4701,4301,44052,0001,440
1990-07-241,4701,4701,4201,45072,0001,450
1990-07-231,4801,4901,4501,490128,0001,490
1990-07-201,4701,4801,4501,46082,0001,460
1990-07-191,5001,5001,4701,500106,0001,500
1990-07-181,5301,5301,5001,500159,0001,500
1990-07-171,5501,5601,5201,530360,0001,530
1990-07-161,5301,5701,5301,5501,146,0001,550
1990-07-131,5201,5201,4901,520210,0001,520
1990-07-121,5201,5201,4901,510362,0001,510
1990-07-111,5001,5201,5001,5201,020,0001,520
1990-07-101,5001,5101,4501,470310,0001,470
1990-07-091,4701,5201,4601,520980,0001,520
1990-07-061,4301,4501,4301,450167,0001,450
1990-07-051,4601,4601,4301,430319,0001,430
1990-07-041,4001,4401,4001,440348,0001,440
1990-07-031,4001,4101,3801,38083,0001,380
1990-07-021,4001,4101,3901,40067,0001,400
1990-06-291,4001,4101,3701,400248,0001,400
1990-06-281,4101,4101,3901,390197,0001,390
1990-06-271,4101,4201,4001,400177,0001,400
1990-06-261,3801,4201,3701,400105,0001,400
1990-06-251,3701,4401,3701,44092,0001,440
1990-06-221,4001,4201,4001,400104,0001,400
1990-06-211,3801,4001,3801,40026,0001,400
1990-06-201,4001,4001,3701,37078,0001,370
1990-06-191,4001,4501,3901,400144,0001,400
1990-06-181,4401,4501,4201,420348,0001,420
1990-06-151,4101,4301,4101,430195,0001,430
1990-06-141,3901,4201,3901,42073,0001,420
1990-06-131,4301,4401,3801,390128,0001,390
1990-06-121,4001,4401,3801,430259,0001,430
1990-06-111,3701,4001,3701,390177,0001,390
1990-06-081,3701,3801,3601,370145,0001,370
1990-06-071,3701,3901,3701,37060,0001,370
1990-06-061,3801,3901,3701,37095,0001,370
1990-06-051,3401,3801,3401,370217,0001,370
1990-06-041,3101,3201,3001,320215,0001,320
1990-06-011,3001,3301,2901,30032,0001,300
1990-05-311,3301,3301,3201,32032,0001,320
1990-05-301,3401,3401,3201,33088,0001,330
1990-05-291,3201,3301,3201,32061,0001,320
1990-05-281,3501,3501,3301,34035,0001,340
1990-05-251,3801,3801,3501,36067,0001,360
1990-05-241,3301,3501,3301,35028,0001,350
1990-05-231,3601,3701,3501,350110,0001,350
1990-05-221,3701,3701,3601,36062,0001,360
1990-05-211,3701,3701,3501,37085,0001,370
1990-05-181,3501,3801,3501,36052,0001,360
1990-05-171,3501,3701,3301,37078,0001,370
1990-05-161,3401,3501,3301,34050,0001,340
1990-05-151,3301,3501,3301,34060,0001,340
1990-05-141,3501,3501,3101,33053,0001,330
1990-05-111,2901,2901,2801,290113,0001,290
1990-05-101,3001,3001,2901,29052,0001,290
1990-05-091,2901,3101,2801,29048,0001,290
1990-05-081,3101,3601,3101,330114,0001,330
1990-05-071,3701,3801,3601,37038,0001,370
1990-05-021,3001,3601,3001,36030,0001,360
1990-05-011,2901,3001,2601,30031,0001,300
1990-04-271,3001,3001,2601,26029,0001,260
1990-04-261,2901,3001,2801,2807,0001,280
1990-04-251,2801,2801,2601,28056,0001,280
1990-04-241,2801,2901,2801,28016,0001,280
1990-04-231,2801,3201,2801,28095,0001,280
1990-04-201,3001,3001,2801,28011,0001,280
1990-04-191,3301,3401,3001,34036,0001,340
1990-04-181,2601,3101,2601,28013,0001,280
1990-04-171,3201,3301,2701,27054,0001,270
1990-04-161,3501,3501,3401,34030,0001,340
1990-04-131,3601,3601,3501,35025,0001,350
1990-04-121,3901,4001,3701,38035,0001,380
1990-04-111,3301,4401,3301,400279,0001,400
1990-04-101,2801,3801,2801,340136,0001,340
1990-04-091,2701,3001,2701,29046,0001,290
1990-04-061,2301,2701,2301,27031,0001,270
1990-04-051,1401,1601,1001,160165,0001,160
1990-04-041,3301,3401,1901,20036,0001,200
1990-04-031,3101,3401,2601,34082,0001,340
1990-04-021,3101,3401,3101,33033,0001,330
1990-03-301,4301,4301,3701,39036,0001,390
1990-03-291,4501,4701,4101,44075,0001,440
1990-03-281,3701,4301,3401,43050,0001,430
1990-03-271,3601,3901,3601,39052,0001,390
1990-03-261,3101,3901,3101,390139,0001,390
1990-03-231,2901,3201,2801,32083,0001,320
1990-03-221,2401,3001,2401,26086,0001,260
1990-03-201,3701,3701,3001,34097,0001,340
1990-03-191,4601,4601,3701,410157,0001,410
1990-03-161,4701,4701,4501,460204,0001,460
1990-03-151,4701,4901,4701,470113,0001,470
1990-03-141,4701,4701,4501,47099,0001,470
1990-03-131,5101,5101,4701,470350,0001,470
1990-03-121,5201,5201,5101,51056,0001,510
1990-03-091,5101,5401,5101,510306,0001,510
1990-03-081,5201,5401,5101,510107,0001,510
1990-03-071,5401,5401,5101,520299,0001,520
1990-03-061,5401,5501,5201,530207,0001,530
1990-03-051,5501,5501,5301,540205,0001,540
1990-03-021,5201,5501,5101,530370,0001,530
1990-03-011,5201,5301,4801,510193,0001,510
1990-02-281,5001,5301,4701,520276,0001,520
1990-02-271,4001,4701,3801,470175,0001,470
1990-02-261,4701,4701,3301,420291,0001,420
1990-02-231,4701,4701,4301,450279,0001,450
1990-02-221,4801,5001,4301,450186,0001,450
1990-02-211,5101,5101,4701,500211,0001,500
1990-02-201,5001,5201,4901,510148,0001,510
1990-02-191,5701,5701,5001,520194,0001,520
1990-02-161,5701,5801,5501,550663,0001,550
1990-02-151,5401,5801,5301,5801,210,0001,580
1990-02-141,5301,5601,5201,5201,218,0001,520
1990-02-131,5101,5401,5001,5101,322,0001,510
1990-02-091,5001,5201,4801,5001,816,0001,500
1990-02-081,4401,4801,4401,4801,270,0001,480
1990-02-071,4101,4201,4001,410131,0001,410
1990-02-061,3901,4201,3901,42077,0001,420
1990-02-051,4001,4201,3901,420166,0001,420
1990-02-021,3801,3901,3801,39072,0001,390
1990-02-011,3801,3901,3701,38042,0001,380
1990-01-311,3901,4001,3701,37069,0001,370
1990-01-301,4001,4001,3901,40068,0001,400
1990-01-291,4001,4101,3801,39088,0001,390
1990-01-261,4101,4201,3901,400128,0001,400
1990-01-251,4001,4101,3801,410310,0001,410
1990-01-241,3801,4201,3801,400418,0001,400
1990-01-231,3301,3801,3301,380132,0001,380
1990-01-221,3701,3701,3401,360152,0001,360
1990-01-191,3801,3901,3501,370197,0001,370
1990-01-181,4001,4201,3701,380214,0001,380
1990-01-171,3501,4201,3501,400385,0001,400
1990-01-161,3501,3801,3501,350103,0001,350
1990-01-121,4301,4301,3901,410224,0001,410
1990-01-111,4001,4601,4001,4201,222,0001,420
1990-01-101,3601,3801,3401,380455,0001,380
1990-01-091,3201,3501,3101,340206,0001,340
1990-01-081,3201,3301,3001,32076,0001,320
1990-01-051,3301,3501,3001,300215,0001,300
1990-01-041,3101,3401,3001,32028,0001,320

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