6768 (株)タムラ製作所 の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 629 | 647 | 625 | 646 | 66,000 | 646 |
| 1991-12-27 | 643 | 645 | 635 | 635 | 19,000 | 635 |
| 1991-12-26 | 630 | 633 | 630 | 633 | 34,000 | 633 |
| 1991-12-25 | 654 | 654 | 640 | 650 | 31,000 | 650 |
| 1991-12-24 | 640 | 645 | 635 | 635 | 40,000 | 635 |
| 1991-12-20 | 666 | 666 | 635 | 635 | 50,000 | 635 |
| 1991-12-19 | 691 | 691 | 670 | 680 | 65,000 | 680 |
| 1991-12-18 | 697 | 697 | 690 | 690 | 32,000 | 690 |
| 1991-12-17 | 702 | 702 | 695 | 696 | 42,000 | 696 |
| 1991-12-16 | 698 | 698 | 690 | 696 | 25,000 | 696 |
| 1991-12-13 | 679 | 690 | 679 | 690 | 49,000 | 690 |
| 1991-12-12 | 655 | 679 | 655 | 679 | 25,000 | 679 |
| 1991-12-11 | 664 | 664 | 651 | 655 | 24,000 | 655 |
| 1991-12-10 | 640 | 649 | 640 | 649 | 78,000 | 649 |
| 1991-12-09 | 670 | 670 | 650 | 650 | 64,000 | 650 |
| 1991-12-06 | 660 | 665 | 656 | 660 | 52,000 | 660 |
| 1991-12-05 | 690 | 690 | 670 | 670 | 24,000 | 670 |
| 1991-12-04 | 650 | 670 | 650 | 670 | 70,000 | 670 |
| 1991-12-03 | 651 | 660 | 650 | 660 | 28,000 | 660 |
| 1991-12-02 | 658 | 658 | 641 | 641 | 57,000 | 641 |
| 1991-11-29 | 650 | 658 | 650 | 658 | 64,000 | 658 |
| 1991-11-28 | 680 | 680 | 653 | 655 | 34,000 | 655 |
| 1991-11-27 | 698 | 700 | 680 | 680 | 26,000 | 680 |
| 1991-11-26 | 700 | 700 | 690 | 698 | 17,000 | 698 |
| 1991-11-25 | 692 | 694 | 690 | 690 | 47,000 | 690 |
| 1991-11-22 | 698 | 698 | 691 | 691 | 28,000 | 691 |
| 1991-11-21 | 700 | 700 | 697 | 697 | 51,000 | 697 |
| 1991-11-20 | 700 | 701 | 695 | 700 | 55,000 | 700 |
| 1991-11-19 | 710 | 715 | 705 | 713 | 36,000 | 713 |
| 1991-11-18 | 700 | 710 | 696 | 710 | 43,000 | 710 |
| 1991-11-15 | 718 | 721 | 710 | 710 | 54,000 | 710 |
| 1991-11-14 | 717 | 730 | 717 | 722 | 49,000 | 722 |
| 1991-11-13 | 740 | 740 | 726 | 726 | 89,000 | 726 |
| 1991-11-12 | 745 | 745 | 735 | 740 | 61,000 | 740 |
| 1991-11-11 | 740 | 741 | 730 | 735 | 60,000 | 735 |
| 1991-11-08 | 787 | 787 | 730 | 730 | 55,000 | 730 |
| 1991-11-07 | 781 | 781 | 777 | 777 | 78,000 | 777 |
| 1991-11-06 | 798 | 798 | 771 | 771 | 92,000 | 771 |
| 1991-11-05 | 815 | 819 | 790 | 800 | 701,000 | 800 |
| 1991-11-01 | 794 | 819 | 785 | 819 | 586,000 | 819 |
| 1991-10-31 | 771 | 800 | 766 | 795 | 411,000 | 795 |
| 1991-10-30 | 760 | 775 | 745 | 770 | 246,000 | 770 |
| 1991-10-29 | 750 | 750 | 740 | 741 | 333,000 | 741 |
| 1991-10-28 | 740 | 741 | 733 | 740 | 71,000 | 740 |
| 1991-10-25 | 735 | 735 | 719 | 730 | 80,000 | 730 |
| 1991-10-24 | 706 | 740 | 706 | 730 | 87,000 | 730 |
| 1991-10-23 | 710 | 710 | 703 | 703 | 68,000 | 703 |
| 1991-10-22 | 710 | 710 | 703 | 710 | 37,000 | 710 |
| 1991-10-21 | 720 | 721 | 710 | 710 | 44,000 | 710 |
| 1991-10-18 | 685 | 722 | 685 | 715 | 153,000 | 715 |
| 1991-10-17 | 690 | 690 | 680 | 682 | 136,000 | 682 |
| 1991-10-16 | 709 | 709 | 690 | 695 | 48,000 | 695 |
| 1991-10-15 | 700 | 702 | 695 | 699 | 37,000 | 699 |
| 1991-10-14 | 700 | 703 | 700 | 701 | 13,000 | 701 |
| 1991-10-11 | 702 | 710 | 701 | 703 | 30,000 | 703 |
| 1991-10-09 | 720 | 720 | 700 | 700 | 38,000 | 700 |
| 1991-10-08 | 716 | 716 | 710 | 710 | 34,000 | 710 |
| 1991-10-07 | 730 | 730 | 716 | 716 | 23,000 | 716 |
| 1991-10-04 | 749 | 750 | 725 | 730 | 48,000 | 730 |
| 1991-10-03 | 750 | 753 | 741 | 752 | 32,000 | 752 |
| 1991-10-02 | 735 | 755 | 735 | 751 | 39,000 | 751 |
| 1991-10-01 | 723 | 730 | 721 | 730 | 44,000 | 730 |
| 1991-09-30 | 728 | 735 | 723 | 723 | 25,000 | 723 |
| 1991-09-27 | 720 | 728 | 718 | 718 | 53,000 | 718 |
| 1991-09-26 | 719 | 720 | 710 | 715 | 46,000 | 715 |
| 1991-09-25 | 730 | 730 | 710 | 718 | 28,000 | 718 |
| 1991-09-24 | 732 | 732 | 729 | 729 | 39,000 | 729 |
| 1991-09-20 | 732 | 732 | 703 | 705 | 68,000 | 705 |
| 1991-09-19 | 725 | 739 | 725 | 732 | 60,000 | 732 |
| 1991-09-18 | 724 | 730 | 710 | 729 | 158,000 | 729 |
| 1991-09-17 | 728 | 730 | 715 | 730 | 72,000 | 730 |
| 1991-09-13 | 685 | 710 | 679 | 710 | 68,000 | 710 |
| 1991-09-12 | 677 | 687 | 675 | 675 | 94,000 | 675 |
| 1991-09-11 | 688 | 688 | 670 | 670 | 96,000 | 670 |
| 1991-09-10 | 708 | 717 | 686 | 687 | 50,000 | 687 |
| 1991-09-09 | 718 | 718 | 710 | 710 | 34,000 | 710 |
| 1991-09-06 | 710 | 718 | 703 | 718 | 114,000 | 718 |
| 1991-09-05 | 700 | 710 | 696 | 710 | 67,000 | 710 |
| 1991-09-04 | 700 | 700 | 695 | 700 | 39,000 | 700 |
| 1991-09-03 | 702 | 705 | 699 | 700 | 36,000 | 700 |
| 1991-09-02 | 676 | 702 | 671 | 702 | 13,000 | 702 |
| 1991-08-30 | 660 | 675 | 660 | 675 | 16,000 | 675 |
| 1991-08-29 | 651 | 668 | 651 | 660 | 9,000 | 660 |
| 1991-08-28 | 650 | 658 | 650 | 658 | 15,000 | 658 |
| 1991-08-27 | 640 | 657 | 635 | 650 | 30,000 | 650 |
| 1991-08-26 | 675 | 675 | 650 | 650 | 32,000 | 650 |
| 1991-08-23 | 673 | 673 | 655 | 665 | 37,000 | 665 |
| 1991-08-22 | 680 | 680 | 665 | 673 | 73,000 | 673 |
| 1991-08-21 | 640 | 675 | 640 | 658 | 84,000 | 658 |
| 1991-08-20 | 670 | 670 | 630 | 640 | 189,000 | 640 |
| 1991-08-19 | 695 | 695 | 670 | 670 | 66,000 | 670 |
| 1991-08-16 | 720 | 720 | 710 | 710 | 35,000 | 710 |
| 1991-08-15 | 720 | 720 | 710 | 710 | 19,000 | 710 |
| 1991-08-14 | 720 | 720 | 700 | 710 | 98,000 | 710 |
| 1991-08-13 | 720 | 721 | 700 | 710 | 45,000 | 710 |
| 1991-08-12 | 740 | 740 | 730 | 730 | 31,000 | 730 |
| 1991-08-09 | 761 | 761 | 750 | 760 | 9,000 | 760 |
| 1991-08-08 | 765 | 765 | 760 | 760 | 9,000 | 760 |
| 1991-08-07 | 785 | 785 | 780 | 780 | 16,000 | 780 |
| 1991-08-05 | 801 | 801 | 801 | 801 | 5,000 | 801 |
| 1991-08-02 | 805 | 805 | 791 | 791 | 18,000 | 791 |
| 1991-08-01 | 800 | 800 | 798 | 800 | 33,000 | 800 |
| 1991-07-31 | 798 | 800 | 797 | 799 | 39,000 | 799 |
| 1991-07-30 | 800 | 800 | 792 | 800 | 11,000 | 800 |
| 1991-07-29 | 804 | 807 | 804 | 807 | 8,000 | 807 |
| 1991-07-26 | 798 | 808 | 790 | 808 | 87,000 | 808 |
| 1991-07-25 | 800 | 800 | 790 | 790 | 15,000 | 790 |
| 1991-07-24 | 786 | 790 | 785 | 790 | 10,000 | 790 |
| 1991-07-23 | 785 | 785 | 785 | 785 | 38,000 | 785 |
| 1991-07-22 | 785 | 795 | 785 | 785 | 33,000 | 785 |
| 1991-07-19 | 785 | 785 | 780 | 780 | 4,000 | 780 |
| 1991-07-18 | 764 | 775 | 763 | 775 | 8,000 | 775 |
| 1991-07-17 | 790 | 791 | 763 | 763 | 73,000 | 763 |
| 1991-07-16 | 800 | 800 | 790 | 790 | 34,000 | 790 |
| 1991-07-15 | 780 | 790 | 780 | 790 | 24,000 | 790 |
| 1991-07-12 | 769 | 769 | 762 | 762 | 18,000 | 762 |
| 1991-07-11 | 780 | 780 | 770 | 770 | 51,000 | 770 |
| 1991-07-10 | 760 | 775 | 750 | 775 | 30,000 | 775 |
| 1991-07-09 | 730 | 750 | 720 | 750 | 88,000 | 750 |
| 1991-07-08 | 751 | 751 | 730 | 730 | 48,000 | 730 |
| 1991-07-05 | 770 | 770 | 750 | 750 | 17,000 | 750 |
| 1991-07-04 | 752 | 760 | 750 | 750 | 29,000 | 750 |
| 1991-07-03 | 797 | 797 | 760 | 760 | 43,000 | 760 |
| 1991-07-02 | 800 | 800 | 797 | 797 | 29,000 | 797 |
| 1991-07-01 | 771 | 771 | 761 | 770 | 51,000 | 770 |
| 1991-06-28 | 760 | 760 | 751 | 751 | 51,000 | 751 |
| 1991-06-27 | 775 | 775 | 762 | 763 | 71,000 | 763 |
| 1991-06-26 | 793 | 793 | 775 | 775 | 96,000 | 775 |
| 1991-06-25 | 800 | 800 | 783 | 792 | 47,000 | 792 |
| 1991-06-24 | 810 | 810 | 798 | 800 | 38,000 | 800 |
| 1991-06-21 | 830 | 830 | 820 | 820 | 56,000 | 820 |
| 1991-06-20 | 830 | 838 | 825 | 825 | 24,000 | 825 |
| 1991-06-19 | 860 | 860 | 842 | 842 | 56,000 | 842 |
| 1991-06-18 | 874 | 874 | 855 | 855 | 72,000 | 855 |
| 1991-06-17 | 852 | 864 | 852 | 864 | 68,000 | 864 |
| 1991-06-14 | 850 | 852 | 846 | 852 | 67,000 | 852 |
| 1991-06-13 | 845 | 850 | 840 | 850 | 9,000 | 850 |
| 1991-06-12 | 833 | 837 | 825 | 837 | 27,000 | 837 |
| 1991-06-11 | 835 | 835 | 822 | 823 | 16,000 | 823 |
| 1991-06-10 | 836 | 836 | 835 | 835 | 31,000 | 835 |
| 1991-06-07 | 853 | 853 | 832 | 836 | 54,000 | 836 |
| 1991-06-06 | 847 | 847 | 841 | 843 | 27,000 | 843 |
| 1991-06-05 | 849 | 849 | 845 | 847 | 19,000 | 847 |
| 1991-06-04 | 850 | 850 | 849 | 850 | 30,000 | 850 |
| 1991-06-03 | 888 | 888 | 850 | 850 | 33,000 | 850 |
| 1991-05-31 | 860 | 893 | 860 | 888 | 22,000 | 888 |
| 1991-05-30 | 828 | 839 | 828 | 839 | 26,000 | 839 |
| 1991-05-29 | 850 | 850 | 820 | 828 | 97,000 | 828 |
| 1991-05-28 | 853 | 853 | 843 | 843 | 69,000 | 843 |
| 1991-05-27 | 870 | 875 | 853 | 853 | 43,000 | 853 |
| 1991-05-24 | 902 | 905 | 887 | 890 | 42,000 | 890 |
| 1991-05-23 | 890 | 900 | 884 | 895 | 12,000 | 895 |
| 1991-05-22 | 903 | 903 | 890 | 890 | 31,000 | 890 |
| 1991-05-21 | 904 | 923 | 890 | 923 | 8,000 | 923 |
| 1991-05-20 | 914 | 914 | 910 | 910 | 20,000 | 910 |
| 1991-05-17 | 911 | 920 | 910 | 915 | 11,000 | 915 |
| 1991-05-16 | 925 | 925 | 910 | 911 | 51,000 | 911 |
| 1991-05-15 | 930 | 930 | 915 | 915 | 55,000 | 915 |
| 1991-05-14 | 936 | 936 | 917 | 922 | 51,000 | 922 |
| 1991-05-13 | 956 | 956 | 935 | 935 | 115,000 | 935 |
| 1991-05-10 | 970 | 970 | 952 | 955 | 128,000 | 955 |
| 1991-05-09 | 945 | 950 | 940 | 940 | 100,000 | 940 |
| 1991-05-08 | 961 | 961 | 950 | 950 | 97,000 | 950 |
| 1991-05-07 | 973 | 975 | 965 | 970 | 204,000 | 970 |
| 1991-05-02 | 961 | 980 | 961 | 974 | 202,000 | 974 |
| 1991-05-01 | 921 | 970 | 915 | 960 | 170,000 | 960 |
| 1991-04-30 | 920 | 925 | 910 | 915 | 198,000 | 915 |
| 1991-04-26 | 942 | 949 | 930 | 930 | 202,000 | 930 |
| 1991-04-25 | 965 | 990 | 947 | 947 | 368,000 | 947 |
| 1991-04-24 | 943 | 969 | 942 | 955 | 151,000 | 955 |
| 1991-04-23 | 949 | 950 | 940 | 941 | 94,000 | 941 |
| 1991-04-22 | 980 | 980 | 960 | 960 | 106,000 | 960 |
| 1991-04-19 | 1,000 | 1,000 | 980 | 980 | 238,000 | 980 |
| 1991-04-18 | 1,020 | 1,030 | 991 | 1,000 | 404,000 | 1,000 |
| 1991-04-17 | 960 | 1,000 | 960 | 1,000 | 382,000 | 1,000 |
| 1991-04-16 | 950 | 960 | 945 | 950 | 127,000 | 950 |
| 1991-04-15 | 950 | 950 | 940 | 942 | 102,000 | 942 |
| 1991-04-12 | 941 | 945 | 935 | 945 | 74,000 | 945 |
| 1991-04-11 | 956 | 957 | 931 | 946 | 72,000 | 946 |
| 1991-04-10 | 960 | 960 | 955 | 955 | 71,000 | 955 |
| 1991-04-09 | 960 | 975 | 955 | 965 | 72,000 | 965 |
| 1991-04-08 | 969 | 970 | 955 | 955 | 66,000 | 955 |
| 1991-04-05 | 960 | 969 | 960 | 969 | 37,000 | 969 |
| 1991-04-04 | 964 | 970 | 960 | 960 | 77,000 | 960 |
| 1991-04-03 | 960 | 964 | 958 | 964 | 34,000 | 964 |
| 1991-04-02 | 959 | 959 | 957 | 959 | 22,000 | 959 |
| 1991-04-01 | 946 | 960 | 935 | 960 | 24,000 | 960 |
| 1991-03-29 | 951 | 960 | 951 | 955 | 25,000 | 955 |
| 1991-03-28 | 932 | 960 | 931 | 946 | 14,000 | 946 |
| 1991-03-27 | 970 | 974 | 941 | 941 | 27,000 | 941 |
| 1991-03-26 | 975 | 975 | 950 | 950 | 32,000 | 950 |
| 1991-03-25 | 995 | 1,000 | 980 | 980 | 34,000 | 980 |
| 1991-03-22 | 1,000 | 1,010 | 992 | 995 | 55,000 | 995 |
| 1991-03-20 | 980 | 1,000 | 980 | 991 | 70,000 | 991 |
| 1991-03-19 | 1,010 | 1,020 | 990 | 1,000 | 67,000 | 1,000 |
| 1991-03-18 | 1,050 | 1,060 | 1,000 | 1,030 | 266,000 | 1,030 |
| 1991-03-15 | 1,020 | 1,040 | 1,010 | 1,030 | 162,000 | 1,030 |
| 1991-03-14 | 1,020 | 1,020 | 1,000 | 1,000 | 79,000 | 1,000 |
| 1991-03-13 | 1,030 | 1,030 | 1,000 | 1,000 | 261,000 | 1,000 |
| 1991-03-12 | 1,060 | 1,060 | 1,020 | 1,030 | 158,000 | 1,030 |
| 1991-03-11 | 1,030 | 1,060 | 1,030 | 1,040 | 1,129,000 | 1,040 |
| 1991-03-08 | 965 | 1,050 | 960 | 1,020 | 525,000 | 1,020 |
| 1991-03-07 | 960 | 980 | 960 | 965 | 370,000 | 965 |
| 1991-03-06 | 905 | 940 | 905 | 920 | 361,000 | 920 |
| 1991-03-05 | 902 | 902 | 896 | 896 | 109,000 | 896 |
| 1991-03-04 | 910 | 910 | 899 | 902 | 50,000 | 902 |
| 1991-03-01 | 921 | 921 | 910 | 910 | 59,000 | 910 |
| 1991-02-28 | 911 | 925 | 911 | 915 | 70,000 | 915 |
| 1991-02-27 | 920 | 920 | 905 | 918 | 70,000 | 918 |
| 1991-02-26 | 930 | 930 | 911 | 920 | 142,000 | 920 |
| 1991-02-25 | 917 | 917 | 891 | 910 | 49,000 | 910 |
| 1991-02-22 | 940 | 950 | 922 | 922 | 95,000 | 922 |
| 1991-02-21 | 940 | 940 | 931 | 931 | 77,000 | 931 |
| 1991-02-20 | 960 | 960 | 930 | 960 | 159,000 | 960 |
| 1991-02-19 | 920 | 970 | 911 | 955 | 407,000 | 955 |
| 1991-02-18 | 910 | 920 | 905 | 920 | 232,000 | 920 |
| 1991-02-15 | 871 | 890 | 871 | 890 | 152,000 | 890 |
| 1991-02-14 | 870 | 887 | 860 | 884 | 216,000 | 884 |
| 1991-02-13 | 790 | 860 | 781 | 860 | 209,000 | 860 |
| 1991-02-12 | 810 | 810 | 791 | 791 | 108,000 | 791 |
| 1991-02-08 | 735 | 759 | 735 | 751 | 71,000 | 751 |
| 1991-02-07 | 735 | 745 | 732 | 732 | 57,000 | 732 |
| 1991-02-06 | 742 | 745 | 740 | 745 | 43,000 | 745 |
| 1991-02-05 | 723 | 735 | 720 | 730 | 99,000 | 730 |
| 1991-02-04 | 715 | 715 | 710 | 715 | 19,000 | 715 |
| 1991-02-01 | 700 | 700 | 695 | 695 | 15,000 | 695 |
| 1991-01-31 | 695 | 713 | 690 | 700 | 49,000 | 700 |
| 1991-01-30 | 685 | 690 | 679 | 685 | 97,000 | 685 |
| 1991-01-29 | 685 | 685 | 678 | 679 | 76,000 | 679 |
| 1991-01-28 | 702 | 702 | 685 | 685 | 52,000 | 685 |
| 1991-01-25 | 729 | 730 | 729 | 729 | 33,000 | 729 |
| 1991-01-24 | 670 | 730 | 670 | 730 | 219,000 | 730 |
| 1991-01-23 | 680 | 681 | 678 | 678 | 27,000 | 678 |
| 1991-01-22 | 700 | 700 | 680 | 680 | 46,000 | 680 |
| 1991-01-21 | 700 | 700 | 680 | 680 | 22,000 | 680 |
| 1991-01-18 | 711 | 711 | 701 | 710 | 65,000 | 710 |
| 1991-01-17 | 651 | 661 | 651 | 661 | 58,000 | 661 |
| 1991-01-16 | 705 | 705 | 661 | 661 | 56,000 | 661 |
| 1991-01-14 | 700 | 710 | 697 | 705 | 47,000 | 705 |
| 1991-01-11 | 691 | 700 | 690 | 700 | 72,000 | 700 |
| 1991-01-10 | 700 | 700 | 690 | 691 | 49,000 | 691 |
| 1991-01-09 | 705 | 716 | 704 | 706 | 64,000 | 706 |
| 1991-01-08 | 720 | 720 | 720 | 720 | 25,000 | 720 |
| 1991-01-07 | 745 | 745 | 732 | 739 | 21,000 | 739 |
| 1991-01-04 | 745 | 745 | 745 | 745 | 15,000 | 745 |
分割・併合履歴 ： [1989-09-26]1株→1.1株 [1984-09-26]1株→1.15株
