6768 (株)タムラ製作所 の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 613 | 620 | 600 | 615 | 42,000 | 615 |
| 1993-12-29 | 602 | 622 | 602 | 619 | 29,000 | 619 |
| 1993-12-28 | 602 | 620 | 602 | 610 | 22,000 | 610 |
| 1993-12-27 | 610 | 618 | 610 | 610 | 47,000 | 610 |
| 1993-12-24 | 644 | 647 | 610 | 620 | 62,000 | 620 |
| 1993-12-22 | 640 | 654 | 639 | 654 | 71,000 | 654 |
| 1993-12-21 | 629 | 645 | 620 | 639 | 45,000 | 639 |
| 1993-12-20 | 650 | 650 | 620 | 630 | 300,000 | 630 |
| 1993-12-17 | 666 | 669 | 653 | 653 | 76,000 | 653 |
| 1993-12-16 | 655 | 669 | 655 | 669 | 231,000 | 669 |
| 1993-12-15 | 600 | 635 | 600 | 635 | 118,000 | 635 |
| 1993-12-14 | 622 | 622 | 608 | 617 | 106,000 | 617 |
| 1993-12-13 | 580 | 619 | 580 | 612 | 89,000 | 612 |
| 1993-12-10 | 556 | 600 | 556 | 570 | 133,000 | 570 |
| 1993-12-09 | 548 | 560 | 541 | 546 | 34,000 | 546 |
| 1993-12-08 | 545 | 545 | 530 | 538 | 19,000 | 538 |
| 1993-12-07 | 550 | 550 | 540 | 550 | 22,000 | 550 |
| 1993-12-06 | 558 | 561 | 540 | 540 | 40,000 | 540 |
| 1993-12-03 | 559 | 568 | 559 | 566 | 131,000 | 566 |
| 1993-12-02 | 565 | 590 | 550 | 576 | 213,000 | 576 |
| 1993-12-01 | 550 | 575 | 535 | 570 | 68,000 | 570 |
| 1993-11-30 | 522 | 532 | 512 | 530 | 76,000 | 530 |
| 1993-11-29 | 535 | 540 | 495 | 512 | 147,000 | 512 |
| 1993-11-26 | 570 | 570 | 555 | 555 | 102,000 | 555 |
| 1993-11-25 | 578 | 578 | 566 | 570 | 63,000 | 570 |
| 1993-11-24 | 585 | 590 | 581 | 584 | 101,000 | 584 |
| 1993-11-22 | 600 | 600 | 580 | 584 | 107,000 | 584 |
| 1993-11-19 | 600 | 612 | 598 | 605 | 131,000 | 605 |
| 1993-11-18 | 596 | 603 | 595 | 603 | 58,000 | 603 |
| 1993-11-17 | 600 | 610 | 596 | 610 | 71,000 | 610 |
| 1993-11-16 | 600 | 603 | 590 | 593 | 160,000 | 593 |
| 1993-11-15 | 610 | 610 | 590 | 590 | 102,000 | 590 |
| 1993-11-12 | 575 | 610 | 575 | 609 | 351,000 | 609 |
| 1993-11-11 | 575 | 577 | 540 | 540 | 212,000 | 540 |
| 1993-11-10 | 600 | 610 | 575 | 575 | 55,000 | 575 |
| 1993-11-09 | 615 | 615 | 607 | 610 | 34,000 | 610 |
| 1993-11-08 | 612 | 615 | 610 | 615 | 41,000 | 615 |
| 1993-11-05 | 633 | 633 | 612 | 622 | 78,000 | 622 |
| 1993-11-04 | 649 | 650 | 640 | 641 | 30,000 | 641 |
| 1993-11-02 | 651 | 651 | 651 | 651 | 14,000 | 651 |
| 1993-11-01 | 660 | 660 | 651 | 651 | 69,000 | 651 |
| 1993-10-29 | 660 | 660 | 655 | 659 | 29,000 | 659 |
| 1993-10-28 | 660 | 660 | 638 | 646 | 102,000 | 646 |
| 1993-10-27 | 674 | 675 | 658 | 670 | 55,000 | 670 |
| 1993-10-26 | 678 | 680 | 675 | 675 | 45,000 | 675 |
| 1993-10-25 | 702 | 702 | 675 | 675 | 56,000 | 675 |
| 1993-10-22 | 700 | 702 | 695 | 695 | 132,000 | 695 |
| 1993-10-21 | 722 | 722 | 700 | 700 | 43,000 | 700 |
| 1993-10-20 | 739 | 740 | 725 | 725 | 65,000 | 725 |
| 1993-10-19 | 741 | 742 | 740 | 740 | 5,000 | 740 |
| 1993-10-18 | 733 | 743 | 733 | 743 | 63,000 | 743 |
| 1993-10-15 | 731 | 732 | 725 | 730 | 46,000 | 730 |
| 1993-10-14 | 717 | 729 | 717 | 729 | 33,000 | 729 |
| 1993-10-13 | 721 | 725 | 718 | 718 | 30,000 | 718 |
| 1993-10-12 | 720 | 725 | 715 | 720 | 151,000 | 720 |
| 1993-10-08 | 732 | 732 | 716 | 721 | 54,000 | 721 |
| 1993-10-07 | 734 | 735 | 732 | 732 | 54,000 | 732 |
| 1993-10-06 | 734 | 739 | 734 | 734 | 43,000 | 734 |
| 1993-10-05 | 726 | 735 | 726 | 734 | 21,000 | 734 |
| 1993-10-04 | 735 | 740 | 720 | 720 | 105,000 | 720 |
| 1993-10-01 | 711 | 735 | 710 | 735 | 44,000 | 735 |
| 1993-09-30 | 701 | 711 | 699 | 711 | 49,000 | 711 |
| 1993-09-29 | 732 | 732 | 710 | 711 | 99,000 | 711 |
| 1993-09-28 | 748 | 748 | 742 | 742 | 48,000 | 742 |
| 1993-09-27 | 743 | 749 | 742 | 748 | 20,000 | 748 |
| 1993-09-24 | 751 | 754 | 740 | 749 | 67,000 | 749 |
| 1993-09-22 | 754 | 754 | 731 | 740 | 95,000 | 740 |
| 1993-09-21 | 755 | 765 | 750 | 755 | 137,000 | 755 |
| 1993-09-20 | 777 | 777 | 745 | 747 | 70,000 | 747 |
| 1993-09-17 | 799 | 799 | 780 | 780 | 70,000 | 780 |
| 1993-09-16 | 802 | 802 | 797 | 798 | 75,000 | 798 |
| 1993-09-14 | 807 | 807 | 801 | 802 | 73,000 | 802 |
| 1993-09-13 | 803 | 809 | 803 | 807 | 61,000 | 807 |
| 1993-09-10 | 801 | 809 | 801 | 802 | 86,000 | 802 |
| 1993-09-09 | 811 | 813 | 810 | 810 | 83,000 | 810 |
| 1993-09-08 | 830 | 833 | 806 | 816 | 60,000 | 816 |
| 1993-09-07 | 839 | 840 | 828 | 840 | 36,000 | 840 |
| 1993-09-06 | 828 | 840 | 826 | 839 | 50,000 | 839 |
| 1993-09-03 | 833 | 838 | 826 | 838 | 92,000 | 838 |
| 1993-09-02 | 850 | 850 | 833 | 833 | 63,000 | 833 |
| 1993-09-01 | 850 | 850 | 840 | 840 | 50,000 | 840 |
| 1993-08-31 | 841 | 850 | 840 | 850 | 59,000 | 850 |
| 1993-08-30 | 856 | 856 | 840 | 842 | 46,000 | 842 |
| 1993-08-27 | 845 | 856 | 845 | 853 | 396,000 | 853 |
| 1993-08-26 | 832 | 845 | 829 | 845 | 126,000 | 845 |
| 1993-08-25 | 822 | 833 | 822 | 822 | 48,000 | 822 |
| 1993-08-24 | 816 | 829 | 816 | 822 | 85,000 | 822 |
| 1993-08-23 | 825 | 825 | 821 | 821 | 23,000 | 821 |
| 1993-08-20 | 832 | 835 | 821 | 835 | 157,000 | 835 |
| 1993-08-19 | 833 | 836 | 825 | 826 | 102,000 | 826 |
| 1993-08-18 | 832 | 840 | 832 | 833 | 62,000 | 833 |
| 1993-08-17 | 841 | 845 | 833 | 840 | 83,000 | 840 |
| 1993-08-16 | 845 | 845 | 840 | 841 | 143,000 | 841 |
| 1993-08-13 | 841 | 854 | 841 | 849 | 275,000 | 849 |
| 1993-08-12 | 856 | 856 | 842 | 846 | 290,000 | 846 |
| 1993-08-11 | 835 | 840 | 830 | 840 | 365,000 | 840 |
| 1993-08-10 | 827 | 833 | 825 | 831 | 145,000 | 831 |
| 1993-08-09 | 825 | 826 | 820 | 825 | 72,000 | 825 |
| 1993-08-06 | 820 | 828 | 820 | 825 | 66,000 | 825 |
| 1993-08-05 | 828 | 828 | 821 | 824 | 74,000 | 824 |
| 1993-08-04 | 825 | 830 | 825 | 830 | 88,000 | 830 |
| 1993-08-03 | 821 | 837 | 821 | 821 | 111,000 | 821 |
| 1993-08-02 | 830 | 835 | 830 | 830 | 81,000 | 830 |
| 1993-07-30 | 835 | 840 | 826 | 840 | 374,000 | 840 |
| 1993-07-29 | 815 | 834 | 815 | 833 | 285,000 | 833 |
| 1993-07-28 | 820 | 828 | 815 | 815 | 83,000 | 815 |
| 1993-07-27 | 822 | 822 | 817 | 821 | 261,000 | 821 |
| 1993-07-26 | 820 | 827 | 820 | 822 | 105,000 | 822 |
| 1993-07-23 | 828 | 834 | 821 | 827 | 176,000 | 827 |
| 1993-07-22 | 834 | 847 | 831 | 834 | 413,000 | 834 |
| 1993-07-21 | 838 | 838 | 820 | 828 | 193,000 | 828 |
| 1993-07-20 | 836 | 855 | 828 | 838 | 583,000 | 838 |
| 1993-07-19 | 825 | 837 | 820 | 835 | 753,000 | 835 |
| 1993-07-16 | 819 | 819 | 805 | 819 | 138,000 | 819 |
| 1993-07-15 | 818 | 819 | 816 | 816 | 82,000 | 816 |
| 1993-07-14 | 825 | 825 | 810 | 819 | 182,000 | 819 |
| 1993-07-13 | 810 | 825 | 805 | 825 | 457,000 | 825 |
| 1993-07-12 | 790 | 797 | 781 | 790 | 49,000 | 790 |
| 1993-07-09 | 790 | 793 | 780 | 780 | 67,000 | 780 |
| 1993-07-08 | 793 | 793 | 774 | 785 | 142,000 | 785 |
| 1993-07-07 | 800 | 800 | 788 | 788 | 70,000 | 788 |
| 1993-07-06 | 787 | 800 | 787 | 798 | 161,000 | 798 |
| 1993-07-05 | 828 | 828 | 784 | 785 | 164,000 | 785 |
| 1993-07-02 | 827 | 827 | 810 | 818 | 150,000 | 818 |
| 1993-07-01 | 818 | 832 | 811 | 823 | 820,000 | 823 |
| 1993-06-30 | 781 | 820 | 779 | 814 | 630,000 | 814 |
| 1993-06-29 | 789 | 789 | 781 | 789 | 76,000 | 789 |
| 1993-06-28 | 772 | 805 | 767 | 790 | 194,000 | 790 |
| 1993-06-25 | 760 | 760 | 750 | 753 | 82,000 | 753 |
| 1993-06-24 | 736 | 760 | 736 | 745 | 45,000 | 745 |
| 1993-06-23 | 740 | 749 | 735 | 735 | 51,000 | 735 |
| 1993-06-22 | 726 | 741 | 725 | 730 | 151,000 | 730 |
| 1993-06-21 | 750 | 750 | 715 | 716 | 94,000 | 716 |
| 1993-06-18 | 760 | 770 | 750 | 750 | 335,000 | 750 |
| 1993-06-17 | 735 | 755 | 735 | 750 | 149,000 | 750 |
| 1993-06-16 | 760 | 763 | 725 | 741 | 173,000 | 741 |
| 1993-06-15 | 800 | 800 | 770 | 770 | 178,000 | 770 |
| 1993-06-14 | 814 | 819 | 810 | 811 | 101,000 | 811 |
| 1993-06-11 | 815 | 825 | 806 | 824 | 213,000 | 824 |
| 1993-06-10 | 805 | 815 | 801 | 802 | 81,000 | 802 |
| 1993-06-08 | 824 | 824 | 808 | 815 | 132,000 | 815 |
| 1993-06-07 | 830 | 840 | 823 | 825 | 134,000 | 825 |
| 1993-06-04 | 845 | 847 | 835 | 840 | 264,000 | 840 |
| 1993-06-03 | 828 | 860 | 818 | 847 | 1,452,000 | 847 |
| 1993-06-02 | 800 | 830 | 797 | 820 | 1,294,000 | 820 |
| 1993-06-01 | 756 | 784 | 756 | 784 | 196,000 | 784 |
| 1993-05-31 | 780 | 780 | 765 | 766 | 138,000 | 766 |
| 1993-05-28 | 775 | 780 | 765 | 770 | 143,000 | 770 |
| 1993-05-27 | 796 | 797 | 773 | 775 | 709,000 | 775 |
| 1993-05-26 | 755 | 798 | 745 | 770 | 1,058,000 | 770 |
| 1993-05-25 | 740 | 758 | 739 | 758 | 877,000 | 758 |
| 1993-05-24 | 713 | 736 | 711 | 732 | 676,000 | 732 |
| 1993-05-21 | 706 | 715 | 701 | 705 | 391,000 | 705 |
| 1993-05-20 | 695 | 709 | 695 | 696 | 537,000 | 696 |
| 1993-05-19 | 685 | 695 | 682 | 695 | 103,000 | 695 |
| 1993-05-18 | 692 | 695 | 685 | 690 | 175,000 | 690 |
| 1993-05-17 | 685 | 692 | 680 | 692 | 179,000 | 692 |
| 1993-05-14 | 679 | 683 | 671 | 675 | 97,000 | 675 |
| 1993-05-13 | 660 | 694 | 660 | 686 | 252,000 | 686 |
| 1993-05-12 | 680 | 681 | 661 | 670 | 89,000 | 670 |
| 1993-05-11 | 670 | 688 | 665 | 687 | 298,000 | 687 |
| 1993-05-10 | 670 | 670 | 650 | 651 | 56,000 | 651 |
| 1993-05-07 | 670 | 670 | 652 | 660 | 90,000 | 660 |
| 1993-05-06 | 675 | 677 | 665 | 667 | 260,000 | 667 |
| 1993-04-30 | 650 | 670 | 645 | 670 | 169,000 | 670 |
| 1993-04-28 | 651 | 651 | 646 | 650 | 98,000 | 650 |
| 1993-04-27 | 630 | 640 | 630 | 630 | 76,000 | 630 |
| 1993-04-26 | 620 | 621 | 620 | 620 | 20,000 | 620 |
| 1993-04-23 | 631 | 635 | 625 | 625 | 100,000 | 625 |
| 1993-04-22 | 619 | 636 | 619 | 625 | 106,000 | 625 |
| 1993-04-21 | 627 | 628 | 610 | 616 | 47,000 | 616 |
| 1993-04-20 | 643 | 643 | 630 | 630 | 53,000 | 630 |
| 1993-04-19 | 650 | 650 | 630 | 643 | 88,000 | 643 |
| 1993-04-16 | 670 | 670 | 651 | 659 | 197,000 | 659 |
| 1993-04-15 | 661 | 670 | 660 | 668 | 362,000 | 668 |
| 1993-04-14 | 649 | 680 | 638 | 660 | 488,000 | 660 |
| 1993-04-13 | 632 | 640 | 623 | 636 | 201,000 | 636 |
| 1993-04-12 | 636 | 636 | 615 | 625 | 114,000 | 625 |
| 1993-04-09 | 626 | 639 | 620 | 625 | 400,000 | 625 |
| 1993-04-08 | 617 | 620 | 605 | 618 | 286,000 | 618 |
| 1993-04-07 | 585 | 624 | 585 | 605 | 281,000 | 605 |
| 1993-04-06 | 600 | 605 | 589 | 589 | 162,000 | 589 |
| 1993-04-05 | 599 | 606 | 581 | 600 | 168,000 | 600 |
| 1993-04-02 | 600 | 609 | 586 | 600 | 307,000 | 600 |
| 1993-04-01 | 576 | 600 | 566 | 600 | 81,000 | 600 |
| 1993-03-31 | 588 | 595 | 561 | 561 | 165,000 | 561 |
| 1993-03-30 | 599 | 603 | 586 | 588 | 198,000 | 588 |
| 1993-03-29 | 590 | 609 | 590 | 605 | 338,000 | 605 |
| 1993-03-26 | 582 | 599 | 581 | 586 | 346,000 | 586 |
| 1993-03-25 | 575 | 583 | 570 | 575 | 116,000 | 575 |
| 1993-03-24 | 551 | 560 | 551 | 556 | 72,000 | 556 |
| 1993-03-23 | 561 | 563 | 555 | 555 | 41,000 | 555 |
| 1993-03-22 | 562 | 570 | 562 | 570 | 41,000 | 570 |
| 1993-03-19 | 583 | 590 | 572 | 572 | 33,000 | 572 |
| 1993-03-18 | 594 | 600 | 580 | 580 | 129,000 | 580 |
| 1993-03-17 | 573 | 594 | 570 | 594 | 94,000 | 594 |
| 1993-03-16 | 613 | 613 | 582 | 583 | 286,000 | 583 |
| 1993-03-15 | 580 | 607 | 570 | 607 | 605,000 | 607 |
| 1993-03-12 | 534 | 576 | 525 | 576 | 203,000 | 576 |
| 1993-03-11 | 550 | 550 | 543 | 544 | 26,000 | 544 |
| 1993-03-10 | 542 | 544 | 541 | 541 | 32,000 | 541 |
| 1993-03-09 | 550 | 560 | 545 | 552 | 87,000 | 552 |
| 1993-03-08 | 510 | 540 | 506 | 540 | 126,000 | 540 |
| 1993-03-05 | 505 | 510 | 505 | 510 | 25,000 | 510 |
| 1993-03-04 | 520 | 520 | 515 | 515 | 78,000 | 515 |
| 1993-03-03 | 510 | 525 | 508 | 520 | 125,000 | 520 |
| 1993-03-02 | 511 | 511 | 506 | 508 | 57,000 | 508 |
| 1993-03-01 | 521 | 521 | 510 | 510 | 55,000 | 510 |
| 1993-02-26 | 516 | 517 | 511 | 511 | 40,000 | 511 |
| 1993-02-25 | 524 | 524 | 515 | 520 | 50,000 | 520 |
| 1993-02-24 | 521 | 525 | 520 | 524 | 54,000 | 524 |
| 1993-02-23 | 520 | 520 | 515 | 520 | 15,000 | 520 |
| 1993-02-22 | 520 | 520 | 520 | 520 | 29,000 | 520 |
| 1993-02-19 | 523 | 523 | 520 | 520 | 37,000 | 520 |
| 1993-02-18 | 531 | 531 | 521 | 523 | 22,000 | 523 |
| 1993-02-17 | 541 | 550 | 540 | 541 | 25,000 | 541 |
| 1993-02-16 | 555 | 555 | 545 | 546 | 76,000 | 546 |
| 1993-02-15 | 549 | 555 | 545 | 555 | 22,000 | 555 |
| 1993-02-12 | 555 | 560 | 551 | 559 | 76,000 | 559 |
| 1993-02-10 | 551 | 568 | 551 | 561 | 88,000 | 561 |
| 1993-02-09 | 564 | 580 | 562 | 570 | 464,000 | 570 |
| 1993-02-08 | 562 | 569 | 562 | 564 | 145,000 | 564 |
| 1993-02-05 | 530 | 555 | 530 | 555 | 176,000 | 555 |
| 1993-02-04 | 545 | 545 | 525 | 540 | 80,000 | 540 |
| 1993-02-03 | 528 | 547 | 528 | 540 | 107,000 | 540 |
| 1993-02-02 | 521 | 529 | 521 | 529 | 27,000 | 529 |
| 1993-02-01 | 510 | 517 | 510 | 517 | 27,000 | 517 |
| 1993-01-29 | 529 | 530 | 520 | 520 | 10,000 | 520 |
| 1993-01-28 | 507 | 529 | 507 | 529 | 30,000 | 529 |
| 1993-01-27 | 511 | 512 | 502 | 507 | 49,000 | 507 |
| 1993-01-26 | 502 | 512 | 500 | 501 | 27,000 | 501 |
| 1993-01-25 | 516 | 529 | 512 | 512 | 25,000 | 512 |
| 1993-01-22 | 520 | 530 | 520 | 521 | 44,000 | 521 |
| 1993-01-21 | 519 | 520 | 518 | 520 | 39,000 | 520 |
| 1993-01-20 | 516 | 529 | 516 | 518 | 47,000 | 518 |
| 1993-01-19 | 513 | 516 | 513 | 516 | 44,000 | 516 |
| 1993-01-18 | 530 | 530 | 511 | 511 | 35,000 | 511 |
| 1993-01-14 | 517 | 520 | 510 | 510 | 90,000 | 510 |
| 1993-01-13 | 519 | 522 | 518 | 522 | 92,000 | 522 |
| 1993-01-12 | 518 | 523 | 518 | 520 | 32,000 | 520 |
| 1993-01-11 | 516 | 520 | 516 | 517 | 22,000 | 517 |
| 1993-01-08 | 525 | 526 | 516 | 524 | 30,000 | 524 |
| 1993-01-07 | 520 | 532 | 520 | 532 | 47,000 | 532 |
| 1993-01-06 | 517 | 528 | 517 | 525 | 46,000 | 525 |
| 1993-01-05 | 516 | 520 | 516 | 516 | 19,000 | 516 |
| 1993-01-04 | 512 | 515 | 512 | 515 | 15,000 | 515 |
分割・併合履歴 ： [1989-09-26]1株→1.1株 [1984-09-26]1株→1.15株
