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 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 531 | 540 | 530 | 530 | 83,000 | 530 |
| 1992-12-29 | 534 | 540 | 531 | 531 | 57,000 | 531 |
| 1992-12-28 | 541 | 544 | 530 | 540 | 53,000 | 540 |
| 1992-12-25 | 567 | 567 | 540 | 540 | 72,000 | 540 |
| 1992-12-24 | 550 | 561 | 550 | 561 | 47,000 | 561 |
| 1992-12-22 | 548 | 550 | 548 | 550 | 61,000 | 550 |
| 1992-12-21 | 542 | 552 | 542 | 548 | 90,000 | 548 |
| 1992-12-18 | 536 | 542 | 536 | 541 | 55,000 | 541 |
| 1992-12-17 | 534 | 555 | 534 | 555 | 42,000 | 555 |
| 1992-12-16 | 568 | 568 | 548 | 548 | 51,000 | 548 |
| 1992-12-15 | 547 | 558 | 547 | 558 | 27,000 | 558 |
| 1992-12-14 | 553 | 558 | 543 | 558 | 44,000 | 558 |
| 1992-12-11 | 571 | 583 | 571 | 573 | 61,000 | 573 |
| 1992-12-10 | 591 | 598 | 587 | 591 | 211,000 | 591 |
| 1992-12-09 | 582 | 602 | 582 | 596 | 430,000 | 596 |
| 1992-12-08 | 535 | 578 | 535 | 577 | 224,000 | 577 |
| 1992-12-07 | 548 | 548 | 532 | 532 | 16,000 | 532 |
| 1992-12-04 | 550 | 550 | 530 | 531 | 315,000 | 531 |
| 1992-12-03 | 522 | 530 | 521 | 530 | 10,000 | 530 |
| 1992-12-02 | 526 | 527 | 526 | 526 | 15,000 | 526 |
| 1992-12-01 | 532 | 540 | 532 | 532 | 45,000 | 532 |
| 1992-11-30 | 535 | 538 | 526 | 538 | 38,000 | 538 |
| 1992-11-27 | 530 | 540 | 526 | 537 | 31,000 | 537 |
| 1992-11-26 | 500 | 540 | 500 | 540 | 55,000 | 540 |
| 1992-11-25 | 515 | 515 | 506 | 510 | 42,000 | 510 |
| 1992-11-24 | 518 | 518 | 505 | 505 | 17,000 | 505 |
| 1992-11-20 | 499 | 508 | 499 | 508 | 7,000 | 508 |
| 1992-11-19 | 509 | 515 | 509 | 509 | 19,000 | 509 |
| 1992-11-18 | 485 | 510 | 483 | 500 | 103,000 | 500 |
| 1992-11-17 | 477 | 487 | 477 | 487 | 4,000 | 487 |
| 1992-11-16 | 477 | 477 | 472 | 475 | 87,000 | 475 |
| 1992-11-13 | 475 | 483 | 471 | 472 | 50,000 | 472 |
| 1992-11-12 | 501 | 501 | 461 | 471 | 101,000 | 471 |
| 1992-11-11 | 518 | 518 | 502 | 502 | 16,000 | 502 |
| 1992-11-10 | 510 | 520 | 510 | 520 | 14,000 | 520 |
| 1992-11-09 | 540 | 540 | 501 | 501 | 29,000 | 501 |
| 1992-11-06 | 550 | 550 | 540 | 540 | 29,000 | 540 |
| 1992-11-05 | 556 | 556 | 550 | 550 | 16,000 | 550 |
| 1992-11-04 | 570 | 570 | 550 | 556 | 19,000 | 556 |
| 1992-11-02 | 570 | 570 | 570 | 570 | 5,000 | 570 |
| 1992-10-30 | 570 | 595 | 570 | 595 | 24,000 | 595 |
| 1992-10-29 | 569 | 575 | 566 | 570 | 28,000 | 570 |
| 1992-10-28 | 575 | 575 | 567 | 575 | 18,000 | 575 |
| 1992-10-27 | 590 | 590 | 575 | 575 | 11,000 | 575 |
| 1992-10-26 | 599 | 600 | 580 | 580 | 7,000 | 580 |
| 1992-10-23 | 610 | 620 | 590 | 590 | 146,000 | 590 |
| 1992-10-22 | 577 | 609 | 577 | 605 | 141,000 | 605 |
| 1992-10-21 | 577 | 579 | 576 | 577 | 47,000 | 577 |
| 1992-10-20 | 578 | 585 | 577 | 577 | 36,000 | 577 |
| 1992-10-19 | 580 | 594 | 577 | 577 | 69,000 | 577 |
| 1992-10-16 | 586 | 586 | 577 | 577 | 71,000 | 577 |
| 1992-10-15 | 579 | 600 | 565 | 577 | 177,000 | 577 |
| 1992-10-14 | 545 | 583 | 545 | 581 | 153,000 | 581 |
| 1992-10-13 | 532 | 543 | 532 | 543 | 44,000 | 543 |
| 1992-10-12 | 539 | 540 | 531 | 532 | 6,000 | 532 |
| 1992-10-09 | 535 | 548 | 535 | 542 | 21,000 | 542 |
| 1992-10-08 | 540 | 540 | 535 | 535 | 19,000 | 535 |
| 1992-10-07 | 513 | 551 | 513 | 550 | 41,000 | 550 |
| 1992-10-06 | 511 | 512 | 510 | 511 | 18,000 | 511 |
| 1992-10-05 | 510 | 520 | 510 | 510 | 41,000 | 510 |
| 1992-10-02 | 517 | 518 | 512 | 512 | 36,000 | 512 |
| 1992-10-01 | 515 | 520 | 515 | 517 | 12,000 | 517 |
| 1992-09-30 | 524 | 525 | 524 | 525 | 19,000 | 525 |
| 1992-09-29 | 540 | 540 | 524 | 524 | 35,000 | 524 |
| 1992-09-28 | 540 | 540 | 536 | 540 | 49,000 | 540 |
| 1992-09-25 | 540 | 540 | 536 | 540 | 61,000 | 540 |
| 1992-09-24 | 540 | 540 | 536 | 536 | 82,000 | 536 |
| 1992-09-22 | 540 | 542 | 536 | 536 | 44,000 | 536 |
| 1992-09-21 | 540 | 542 | 540 | 542 | 48,000 | 542 |
| 1992-09-18 | 536 | 536 | 535 | 535 | 33,000 | 535 |
| 1992-09-17 | 534 | 536 | 534 | 535 | 31,000 | 535 |
| 1992-09-16 | 550 | 550 | 535 | 535 | 37,000 | 535 |
| 1992-09-14 | 525 | 540 | 525 | 530 | 32,000 | 530 |
| 1992-09-11 | 530 | 547 | 530 | 535 | 47,000 | 535 |
| 1992-09-10 | 540 | 564 | 540 | 540 | 30,000 | 540 |
| 1992-09-09 | 545 | 545 | 525 | 530 | 20,000 | 530 |
| 1992-09-08 | 540 | 540 | 525 | 525 | 40,000 | 525 |
| 1992-09-07 | 540 | 540 | 526 | 539 | 57,000 | 539 |
| 1992-09-04 | 540 | 540 | 525 | 525 | 80,000 | 525 |
| 1992-09-03 | 511 | 521 | 511 | 520 | 63,000 | 520 |
| 1992-09-02 | 540 | 540 | 516 | 516 | 17,000 | 516 |
| 1992-09-01 | 580 | 580 | 550 | 550 | 48,000 | 550 |
| 1992-08-31 | 546 | 573 | 541 | 570 | 60,000 | 570 |
| 1992-08-28 | 545 | 550 | 519 | 546 | 60,000 | 546 |
| 1992-08-27 | 500 | 545 | 500 | 545 | 89,000 | 545 |
| 1992-08-26 | 491 | 518 | 491 | 518 | 39,000 | 518 |
| 1992-08-25 | 510 | 525 | 490 | 490 | 63,000 | 490 |
| 1992-08-24 | 495 | 520 | 495 | 500 | 70,000 | 500 |
| 1992-08-21 | 470 | 481 | 460 | 481 | 77,000 | 481 |
| 1992-08-20 | 448 | 449 | 448 | 449 | 25,000 | 449 |
| 1992-08-19 | 454 | 456 | 441 | 441 | 31,000 | 441 |
| 1992-08-18 | 477 | 477 | 477 | 477 | 31,000 | 477 |
| 1992-08-14 | 442 | 442 | 438 | 442 | 8,000 | 442 |
| 1992-08-13 | 430 | 432 | 410 | 432 | 38,000 | 432 |
| 1992-08-12 | 452 | 452 | 430 | 430 | 59,000 | 430 |
| 1992-08-11 | 470 | 471 | 452 | 452 | 64,000 | 452 |
| 1992-08-10 | 500 | 500 | 456 | 470 | 57,000 | 470 |
| 1992-08-07 | 530 | 530 | 510 | 510 | 28,000 | 510 |
| 1992-08-06 | 559 | 559 | 530 | 530 | 23,000 | 530 |
| 1992-08-05 | 550 | 550 | 540 | 550 | 38,000 | 550 |
| 1992-08-04 | 550 | 552 | 540 | 540 | 28,000 | 540 |
| 1992-08-03 | 560 | 560 | 550 | 555 | 40,000 | 555 |
| 1992-07-31 | 570 | 580 | 560 | 570 | 61,000 | 570 |
| 1992-07-30 | 560 | 563 | 551 | 560 | 38,000 | 560 |
| 1992-07-29 | 580 | 580 | 529 | 530 | 100,000 | 530 |
| 1992-07-28 | 570 | 580 | 553 | 570 | 43,000 | 570 |
| 1992-07-27 | 609 | 615 | 585 | 585 | 62,000 | 585 |
| 1992-07-24 | 600 | 600 | 572 | 599 | 57,000 | 599 |
| 1992-07-23 | 578 | 600 | 549 | 590 | 191,000 | 590 |
| 1992-07-22 | 610 | 611 | 572 | 580 | 84,000 | 580 |
| 1992-07-21 | 600 | 612 | 600 | 600 | 136,000 | 600 |
| 1992-07-20 | 620 | 621 | 604 | 605 | 193,000 | 605 |
| 1992-07-17 | 665 | 665 | 650 | 650 | 121,000 | 650 |
| 1992-07-16 | 690 | 695 | 662 | 675 | 435,000 | 675 |
| 1992-07-15 | 655 | 699 | 655 | 690 | 1,260,000 | 690 |
| 1992-07-14 | 625 | 658 | 625 | 645 | 216,000 | 645 |
| 1992-07-13 | 608 | 628 | 608 | 625 | 44,000 | 625 |
| 1992-07-10 | 630 | 630 | 618 | 618 | 73,000 | 618 |
| 1992-07-09 | 625 | 639 | 625 | 630 | 73,000 | 630 |
| 1992-07-08 | 629 | 645 | 621 | 621 | 92,000 | 621 |
| 1992-07-07 | 638 | 661 | 635 | 639 | 335,000 | 639 |
| 1992-07-06 | 634 | 645 | 618 | 636 | 147,000 | 636 |
| 1992-07-03 | 650 | 651 | 635 | 635 | 481,000 | 635 |
| 1992-07-02 | 598 | 650 | 590 | 645 | 528,000 | 645 |
| 1992-07-01 | 555 | 600 | 550 | 600 | 87,000 | 600 |
| 1992-06-30 | 536 | 545 | 535 | 545 | 40,000 | 545 |
| 1992-06-29 | 536 | 536 | 530 | 530 | 21,000 | 530 |
| 1992-06-26 | 537 | 543 | 536 | 536 | 45,000 | 536 |
| 1992-06-25 | 530 | 530 | 502 | 520 | 33,000 | 520 |
| 1992-06-24 | 525 | 525 | 520 | 520 | 56,000 | 520 |
| 1992-06-23 | 521 | 521 | 516 | 520 | 33,000 | 520 |
| 1992-06-22 | 512 | 524 | 512 | 524 | 48,000 | 524 |
| 1992-06-19 | 526 | 526 | 510 | 518 | 69,000 | 518 |
| 1992-06-18 | 505 | 510 | 500 | 506 | 142,000 | 506 |
| 1992-06-17 | 515 | 520 | 512 | 512 | 33,000 | 512 |
| 1992-06-16 | 560 | 560 | 535 | 535 | 44,000 | 535 |
| 1992-06-15 | 536 | 540 | 536 | 540 | 32,000 | 540 |
| 1992-06-12 | 580 | 580 | 552 | 552 | 49,000 | 552 |
| 1992-06-11 | 555 | 555 | 550 | 550 | 3,000 | 550 |
| 1992-06-10 | 531 | 561 | 531 | 555 | 44,000 | 555 |
| 1992-06-09 | 532 | 532 | 522 | 532 | 31,000 | 532 |
| 1992-06-08 | 550 | 550 | 530 | 530 | 58,000 | 530 |
| 1992-06-05 | 557 | 557 | 550 | 550 | 15,000 | 550 |
| 1992-06-04 | 556 | 565 | 555 | 555 | 15,000 | 555 |
| 1992-06-03 | 560 | 565 | 556 | 565 | 53,000 | 565 |
| 1992-06-02 | 552 | 560 | 552 | 560 | 5,000 | 560 |
| 1992-06-01 | 570 | 570 | 551 | 551 | 10,000 | 551 |
| 1992-05-29 | 550 | 552 | 550 | 551 | 62,000 | 551 |
| 1992-05-28 | 550 | 550 | 540 | 544 | 30,000 | 544 |
| 1992-05-27 | 570 | 570 | 555 | 555 | 20,000 | 555 |
| 1992-05-26 | 590 | 590 | 575 | 582 | 167,000 | 582 |
| 1992-05-25 | 597 | 597 | 590 | 590 | 16,000 | 590 |
| 1992-05-22 | 575 | 598 | 570 | 598 | 52,000 | 598 |
| 1992-05-21 | 575 | 578 | 575 | 577 | 31,000 | 577 |
| 1992-05-20 | 580 | 580 | 577 | 577 | 16,000 | 577 |
| 1992-05-19 | 585 | 590 | 565 | 577 | 51,000 | 577 |
| 1992-05-18 | 594 | 594 | 585 | 593 | 38,000 | 593 |
| 1992-05-15 | 571 | 574 | 560 | 574 | 99,000 | 574 |
| 1992-05-14 | 586 | 586 | 574 | 574 | 67,000 | 574 |
| 1992-05-13 | 600 | 600 | 584 | 590 | 84,000 | 590 |
| 1992-05-12 | 600 | 610 | 595 | 605 | 253,000 | 605 |
| 1992-05-11 | 580 | 590 | 580 | 590 | 75,000 | 590 |
| 1992-05-08 | 560 | 580 | 560 | 580 | 68,000 | 580 |
| 1992-05-07 | 579 | 590 | 563 | 580 | 89,000 | 580 |
| 1992-05-06 | 550 | 575 | 550 | 570 | 65,000 | 570 |
| 1992-05-01 | 532 | 545 | 532 | 545 | 91,000 | 545 |
| 1992-04-30 | 560 | 560 | 540 | 540 | 120,000 | 540 |
| 1992-04-28 | 560 | 578 | 554 | 570 | 106,000 | 570 |
| 1992-04-27 | 566 | 566 | 550 | 550 | 18,000 | 550 |
| 1992-04-24 | 563 | 570 | 560 | 566 | 76,000 | 566 |
| 1992-04-23 | 540 | 560 | 540 | 546 | 93,000 | 546 |
| 1992-04-22 | 540 | 540 | 540 | 540 | 43,000 | 540 |
| 1992-04-21 | 550 | 553 | 550 | 550 | 36,000 | 550 |
| 1992-04-20 | 555 | 560 | 555 | 555 | 47,000 | 555 |
| 1992-04-17 | 571 | 579 | 560 | 560 | 90,000 | 560 |
| 1992-04-16 | 585 | 600 | 580 | 590 | 282,000 | 590 |
| 1992-04-15 | 535 | 581 | 535 | 575 | 193,000 | 575 |
| 1992-04-14 | 500 | 530 | 495 | 530 | 54,000 | 530 |
| 1992-04-13 | 530 | 530 | 505 | 510 | 30,000 | 510 |
| 1992-04-10 | 475 | 500 | 475 | 495 | 66,000 | 495 |
| 1992-04-09 | 481 | 499 | 473 | 480 | 55,000 | 480 |
| 1992-04-08 | 505 | 509 | 486 | 486 | 72,000 | 486 |
| 1992-04-07 | 530 | 530 | 515 | 515 | 42,000 | 515 |
| 1992-04-06 | 530 | 535 | 525 | 530 | 36,000 | 530 |
| 1992-04-03 | 540 | 550 | 519 | 525 | 61,000 | 525 |
| 1992-04-02 | 560 | 569 | 536 | 540 | 48,000 | 540 |
| 1992-04-01 | 599 | 599 | 599 | 599 | 28,000 | 599 |
| 1992-03-31 | 605 | 609 | 605 | 605 | 23,000 | 605 |
| 1992-03-30 | 605 | 610 | 605 | 605 | 46,000 | 605 |
| 1992-03-27 | 605 | 605 | 605 | 605 | 78,000 | 605 |
| 1992-03-26 | 605 | 605 | 605 | 605 | 29,000 | 605 |
| 1992-03-25 | 600 | 602 | 599 | 599 | 26,000 | 599 |
| 1992-03-24 | 601 | 601 | 585 | 600 | 18,000 | 600 |
| 1992-03-23 | 600 | 604 | 600 | 601 | 14,000 | 601 |
| 1992-03-19 | 571 | 600 | 571 | 600 | 43,000 | 600 |
| 1992-03-18 | 580 | 585 | 561 | 561 | 29,000 | 561 |
| 1992-03-17 | 580 | 590 | 580 | 580 | 22,000 | 580 |
| 1992-03-16 | 600 | 600 | 575 | 580 | 41,000 | 580 |
| 1992-03-13 | 573 | 590 | 573 | 575 | 15,000 | 575 |
| 1992-03-12 | 560 | 570 | 560 | 570 | 27,000 | 570 |
| 1992-03-11 | 579 | 579 | 560 | 560 | 29,000 | 560 |
| 1992-03-10 | 581 | 581 | 571 | 575 | 19,000 | 575 |
| 1992-03-09 | 590 | 590 | 580 | 580 | 42,000 | 580 |
| 1992-03-06 | 600 | 601 | 590 | 590 | 38,000 | 590 |
| 1992-03-05 | 592 | 602 | 592 | 602 | 23,000 | 602 |
| 1992-03-04 | 607 | 607 | 600 | 602 | 34,000 | 602 |
| 1992-03-03 | 617 | 617 | 610 | 617 | 29,000 | 617 |
| 1992-03-02 | 616 | 620 | 616 | 617 | 45,000 | 617 |
| 1992-02-28 | 616 | 616 | 615 | 615 | 24,000 | 615 |
| 1992-02-27 | 606 | 615 | 606 | 615 | 27,000 | 615 |
| 1992-02-26 | 603 | 605 | 601 | 605 | 16,000 | 605 |
| 1992-02-25 | 615 | 615 | 603 | 605 | 43,000 | 605 |
| 1992-02-24 | 612 | 613 | 608 | 608 | 55,000 | 608 |
| 1992-02-21 | 614 | 614 | 610 | 614 | 17,000 | 614 |
| 1992-02-20 | 604 | 614 | 603 | 614 | 20,000 | 614 |
| 1992-02-19 | 620 | 620 | 603 | 604 | 16,000 | 604 |
| 1992-02-18 | 621 | 622 | 620 | 620 | 17,000 | 620 |
| 1992-02-17 | 639 | 639 | 620 | 620 | 27,000 | 620 |
| 1992-02-14 | 631 | 631 | 620 | 620 | 31,000 | 620 |
| 1992-02-13 | 640 | 640 | 631 | 631 | 15,000 | 631 |
| 1992-02-12 | 638 | 639 | 630 | 639 | 14,000 | 639 |
| 1992-02-10 | 650 | 650 | 631 | 640 | 13,000 | 640 |
| 1992-02-07 | 670 | 675 | 660 | 660 | 37,000 | 660 |
| 1992-02-06 | 670 | 673 | 660 | 660 | 31,000 | 660 |
| 1992-02-05 | 660 | 672 | 660 | 666 | 25,000 | 666 |
| 1992-02-04 | 653 | 660 | 651 | 659 | 27,000 | 659 |
| 1992-02-03 | 660 | 660 | 650 | 650 | 28,000 | 650 |
| 1992-01-31 | 630 | 660 | 630 | 635 | 44,000 | 635 |
| 1992-01-30 | 630 | 640 | 621 | 640 | 24,000 | 640 |
| 1992-01-29 | 627 | 627 | 621 | 621 | 18,000 | 621 |
| 1992-01-28 | 626 | 627 | 621 | 621 | 27,000 | 621 |
| 1992-01-27 | 630 | 630 | 629 | 629 | 6,000 | 629 |
| 1992-01-24 | 640 | 640 | 610 | 610 | 21,000 | 610 |
| 1992-01-23 | 635 | 640 | 630 | 630 | 41,000 | 630 |
| 1992-01-22 | 586 | 600 | 580 | 595 | 163,000 | 595 |
| 1992-01-21 | 600 | 600 | 581 | 583 | 33,000 | 583 |
| 1992-01-20 | 620 | 620 | 600 | 600 | 29,000 | 600 |
| 1992-01-17 | 620 | 625 | 610 | 620 | 36,000 | 620 |
| 1992-01-16 | 644 | 649 | 630 | 630 | 61,000 | 630 |
| 1992-01-14 | 621 | 630 | 620 | 620 | 19,000 | 620 |
| 1992-01-13 | 623 | 630 | 620 | 620 | 34,000 | 620 |
| 1992-01-10 | 630 | 639 | 620 | 620 | 63,000 | 620 |
| 1992-01-09 | 650 | 650 | 620 | 620 | 7,000 | 620 |
| 1992-01-08 | 652 | 652 | 647 | 647 | 14,000 | 647 |
| 1992-01-07 | 665 | 665 | 660 | 660 | 8,000 | 660 |
| 1992-01-06 | 647 | 659 | 647 | 659 | 15,000 | 659 |
分割・併合履歴 ： [1989-09-26]1株→1.1株 [1984-09-26]1株→1.15株
