6768 (株)タムラ製作所 の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-3053154053053083,000530
1992-12-2953454053153157,000531
1992-12-2854154453054053,000540
1992-12-2556756754054072,000540
1992-12-2455056155056147,000561
1992-12-2254855054855061,000550
1992-12-2154255254254890,000548
1992-12-1853654253654155,000541
1992-12-1753455553455542,000555
1992-12-1656856854854851,000548
1992-12-1554755854755827,000558
1992-12-1455355854355844,000558
1992-12-1157158357157361,000573
1992-12-10591598587591211,000591
1992-12-09582602582596430,000596
1992-12-08535578535577224,000577
1992-12-0754854853253216,000532
1992-12-04550550530531315,000531
1992-12-0352253052153010,000530
1992-12-0252652752652615,000526
1992-12-0153254053253245,000532
1992-11-3053553852653838,000538
1992-11-2753054052653731,000537
1992-11-2650054050054055,000540
1992-11-2551551550651042,000510
1992-11-2451851850550517,000505
1992-11-204995084995087,000508
1992-11-1950951550950919,000509
1992-11-18485510483500103,000500
1992-11-174774874774874,000487
1992-11-1647747747247587,000475
1992-11-1347548347147250,000472
1992-11-12501501461471101,000471
1992-11-1151851850250216,000502
1992-11-1051052051052014,000520
1992-11-0954054050150129,000501
1992-11-0655055054054029,000540
1992-11-0555655655055016,000550
1992-11-0457057055055619,000556
1992-11-025705705705705,000570
1992-10-3057059557059524,000595
1992-10-2956957556657028,000570
1992-10-2857557556757518,000575
1992-10-2759059057557511,000575
1992-10-265996005805807,000580
1992-10-23610620590590146,000590
1992-10-22577609577605141,000605
1992-10-2157757957657747,000577
1992-10-2057858557757736,000577
1992-10-1958059457757769,000577
1992-10-1658658657757771,000577
1992-10-15579600565577177,000577
1992-10-14545583545581153,000581
1992-10-1353254353254344,000543
1992-10-125395405315326,000532
1992-10-0953554853554221,000542
1992-10-0854054053553519,000535
1992-10-0751355151355041,000550
1992-10-0651151251051118,000511
1992-10-0551052051051041,000510
1992-10-0251751851251236,000512
1992-10-0151552051551712,000517
1992-09-3052452552452519,000525
1992-09-2954054052452435,000524
1992-09-2854054053654049,000540
1992-09-2554054053654061,000540
1992-09-2454054053653682,000536
1992-09-2254054253653644,000536
1992-09-2154054254054248,000542
1992-09-1853653653553533,000535
1992-09-1753453653453531,000535
1992-09-1655055053553537,000535
1992-09-1452554052553032,000530
1992-09-1153054753053547,000535
1992-09-1054056454054030,000540
1992-09-0954554552553020,000530
1992-09-0854054052552540,000525
1992-09-0754054052653957,000539
1992-09-0454054052552580,000525
1992-09-0351152151152063,000520
1992-09-0254054051651617,000516
1992-09-0158058055055048,000550
1992-08-3154657354157060,000570
1992-08-2854555051954660,000546
1992-08-2750054550054589,000545
1992-08-2649151849151839,000518
1992-08-2551052549049063,000490
1992-08-2449552049550070,000500
1992-08-2147048146048177,000481
1992-08-2044844944844925,000449
1992-08-1945445644144131,000441
1992-08-1847747747747731,000477
1992-08-144424424384428,000442
1992-08-1343043241043238,000432
1992-08-1245245243043059,000430
1992-08-1147047145245264,000452
1992-08-1050050045647057,000470
1992-08-0753053051051028,000510
1992-08-0655955953053023,000530
1992-08-0555055054055038,000550
1992-08-0455055254054028,000540
1992-08-0356056055055540,000555
1992-07-3157058056057061,000570
1992-07-3056056355156038,000560
1992-07-29580580529530100,000530
1992-07-2857058055357043,000570
1992-07-2760961558558562,000585
1992-07-2460060057259957,000599
1992-07-23578600549590191,000590
1992-07-2261061157258084,000580
1992-07-21600612600600136,000600
1992-07-20620621604605193,000605
1992-07-17665665650650121,000650
1992-07-16690695662675435,000675
1992-07-156556996556901,260,000690
1992-07-14625658625645216,000645
1992-07-1360862860862544,000625
1992-07-1063063061861873,000618
1992-07-0962563962563073,000630
1992-07-0862964562162192,000621
1992-07-07638661635639335,000639
1992-07-06634645618636147,000636
1992-07-03650651635635481,000635
1992-07-02598650590645528,000645
1992-07-0155560055060087,000600
1992-06-3053654553554540,000545
1992-06-2953653653053021,000530
1992-06-2653754353653645,000536
1992-06-2553053050252033,000520
1992-06-2452552552052056,000520
1992-06-2352152151652033,000520
1992-06-2251252451252448,000524
1992-06-1952652651051869,000518
1992-06-18505510500506142,000506
1992-06-1751552051251233,000512
1992-06-1656056053553544,000535
1992-06-1553654053654032,000540
1992-06-1258058055255249,000552
1992-06-115555555505503,000550
1992-06-1053156153155544,000555
1992-06-0953253252253231,000532
1992-06-0855055053053058,000530
1992-06-0555755755055015,000550
1992-06-0455656555555515,000555
1992-06-0356056555656553,000565
1992-06-025525605525605,000560
1992-06-0157057055155110,000551
1992-05-2955055255055162,000551
1992-05-2855055054054430,000544
1992-05-2757057055555520,000555
1992-05-26590590575582167,000582
1992-05-2559759759059016,000590
1992-05-2257559857059852,000598
1992-05-2157557857557731,000577
1992-05-2058058057757716,000577
1992-05-1958559056557751,000577
1992-05-1859459458559338,000593
1992-05-1557157456057499,000574
1992-05-1458658657457467,000574
1992-05-1360060058459084,000590
1992-05-12600610595605253,000605
1992-05-1158059058059075,000590
1992-05-0856058056058068,000580
1992-05-0757959056358089,000580
1992-05-0655057555057065,000570
1992-05-0153254553254591,000545
1992-04-30560560540540120,000540
1992-04-28560578554570106,000570
1992-04-2756656655055018,000550
1992-04-2456357056056676,000566
1992-04-2354056054054693,000546
1992-04-2254054054054043,000540
1992-04-2155055355055036,000550
1992-04-2055556055555547,000555
1992-04-1757157956056090,000560
1992-04-16585600580590282,000590
1992-04-15535581535575193,000575
1992-04-1450053049553054,000530
1992-04-1353053050551030,000510
1992-04-1047550047549566,000495
1992-04-0948149947348055,000480
1992-04-0850550948648672,000486
1992-04-0753053051551542,000515
1992-04-0653053552553036,000530
1992-04-0354055051952561,000525
1992-04-0256056953654048,000540
1992-04-0159959959959928,000599
1992-03-3160560960560523,000605
1992-03-3060561060560546,000605
1992-03-2760560560560578,000605
1992-03-2660560560560529,000605
1992-03-2560060259959926,000599
1992-03-2460160158560018,000600
1992-03-2360060460060114,000601
1992-03-1957160057160043,000600
1992-03-1858058556156129,000561
1992-03-1758059058058022,000580
1992-03-1660060057558041,000580
1992-03-1357359057357515,000575
1992-03-1256057056057027,000570
1992-03-1157957956056029,000560
1992-03-1058158157157519,000575
1992-03-0959059058058042,000580
1992-03-0660060159059038,000590
1992-03-0559260259260223,000602
1992-03-0460760760060234,000602
1992-03-0361761761061729,000617
1992-03-0261662061661745,000617
1992-02-2861661661561524,000615
1992-02-2760661560661527,000615
1992-02-2660360560160516,000605
1992-02-2561561560360543,000605
1992-02-2461261360860855,000608
1992-02-2161461461061417,000614
1992-02-2060461460361420,000614
1992-02-1962062060360416,000604
1992-02-1862162262062017,000620
1992-02-1763963962062027,000620
1992-02-1463163162062031,000620
1992-02-1364064063163115,000631
1992-02-1263863963063914,000639
1992-02-1065065063164013,000640
1992-02-0767067566066037,000660
1992-02-0667067366066031,000660
1992-02-0566067266066625,000666
1992-02-0465366065165927,000659
1992-02-0366066065065028,000650
1992-01-3163066063063544,000635
1992-01-3063064062164024,000640
1992-01-2962762762162118,000621
1992-01-2862662762162127,000621
1992-01-276306306296296,000629
1992-01-2464064061061021,000610
1992-01-2363564063063041,000630
1992-01-22586600580595163,000595
1992-01-2160060058158333,000583
1992-01-2062062060060029,000600
1992-01-1762062561062036,000620
1992-01-1664464963063061,000630
1992-01-1462163062062019,000620
1992-01-1362363062062034,000620
1992-01-1063063962062063,000620
1992-01-096506506206207,000620
1992-01-0865265264764714,000647
1992-01-076656656606608,000660
1992-01-0664765964765915,000659

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