6768 (株)タムラ製作所 の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-30777777761772142,000772
1994-12-29781781760779157,000779
1994-12-28793794783789217,000789
1994-12-27777794768793209,000793
1994-12-26761780747767207,000767
1994-12-22742762740762329,000762
1994-12-21727740727739266,000739
1994-12-2072572972072776,000727
1994-12-19720730720730190,000730
1994-12-16729729702702230,000702
1994-12-15714729714729150,000729
1994-12-1471072470972474,000724
1994-12-1371071270871055,000710
1994-12-1271471470671030,000710
1994-12-09717717703704215,000704
1994-12-08718718706710101,000710
1994-12-07722725718725123,000725
1994-12-0672072572072272,000722
1994-12-0572273071772554,000725
1994-12-0273073170070267,000702
1994-12-01739740734734200,000734
1994-11-3073073973073959,000739
1994-11-2972473072473067,000730
1994-11-2872373072372456,000724
1994-11-25733733720720174,000720
1994-11-2472073371973375,000733
1994-11-22720735716735101,000735
1994-11-2175275272572525,000725
1994-11-1875375574775530,000755
1994-11-1772273572273540,000735
1994-11-1673073272172278,000722
1994-11-1572372672072048,000720
1994-11-1472072372072330,000723
1994-11-11722730716730210,000730
1994-11-1073474272672633,000726
1994-11-0974474673173143,000731
1994-11-0877777874675592,000755
1994-11-0778078977778021,000780
1994-11-0477778477777922,000779
1994-11-0278579078078072,000780
1994-11-0178579077878547,000785
1994-10-317947947877878,000787
1994-10-2878379078378446,000784
1994-10-2777378577378023,000780
1994-10-2677077277077220,000772
1994-10-2577777776876840,000768
1994-10-2478078077777712,000777
1994-10-2178978977178085,000780
1994-10-2079779979579914,000799
1994-10-1979980079979921,000799
1994-10-1880080579779731,000797
1994-10-1780780780480538,000805
1994-10-14807810805807125,000807
1994-10-1381082081081271,000812
1994-10-12796810796810113,000810
1994-10-1179379778379530,000795
1994-10-0777077576977335,000773
1994-10-0677077076876821,000768
1994-10-0578378377778063,000780
1994-10-04800800783783112,000783
1994-10-0378979178979067,000790
1994-09-3077678377678368,000783
1994-09-2976878076877532,000775
1994-09-2877377376576750,000767
1994-09-2777178277177336,000773
1994-09-2678378977578057,000780
1994-09-2277978377577553,000775
1994-09-2177578477078465,000784
1994-09-20761786761775135,000775
1994-09-19800800766766133,000766
1994-09-16802809802802134,000802
1994-09-1480980980480453,000804
1994-09-1383083080681950,000819
1994-09-1281482081382074,000820
1994-09-0981282081281580,000815
1994-09-0881682081181877,000818
1994-09-0782482481681689,000816
1994-09-06836836829829149,000829
1994-09-0583683783683696,000836
1994-09-0284384383584086,000840
1994-09-0184884883783841,000838
1994-08-3184084883584843,000848
1994-08-3084384583784095,000840
1994-08-2984084584084551,000845
1994-08-2683583883283225,000832
1994-08-25842842833835203,000835
1994-08-24835844835842165,000842
1994-08-23841842832832191,000832
1994-08-2284484584084541,000845
1994-08-1984885084584550,000845
1994-08-18848860848848137,000848
1994-08-17845860844860100,000860
1994-08-1685085084084934,000849
1994-08-1584184584084530,000845
1994-08-1284084584084529,000845
1994-08-1185485484584533,000845
1994-08-1084285584285571,000855
1994-08-09838852836852127,000852
1994-08-0882283082283020,000830
1994-08-0583983983083143,000831
1994-08-0483983983083937,000839
1994-08-0383984783084589,000845
1994-08-0282583582082999,000829
1994-08-01829831820820125,000820
1994-07-29821830821830274,000830
1994-07-28814820810820118,000820
1994-07-27826827805810225,000810
1994-07-26816830816822129,000822
1994-07-25830840826826126,000826
1994-07-22866866841849256,000849
1994-07-21866869862863148,000863
1994-07-20877877860866113,000866
1994-07-19861879861876301,000876
1994-07-18854873854871485,000871
1994-07-15855874855872504,000872
1994-07-14840848838848117,000848
1994-07-13827840826834160,000834
1994-07-12835839826830158,000830
1994-07-1184085583985063,000850
1994-07-08861869850850203,000850
1994-07-07865878860860658,000860
1994-07-06874874860860294,000860
1994-07-05875877868875274,000875
1994-07-04877881870878318,000878
1994-07-01870875860873323,000873
1994-06-30849874849867778,000867
1994-06-29839865839859124,000859
1994-06-28845850839845175,000845
1994-06-27832845825839242,000839
1994-06-24865869850852100,000852
1994-06-23860865851865157,000865
1994-06-22830851828850223,000850
1994-06-21855860845850219,000850
1994-06-20880880865865225,000865
1994-06-17846883846880961,000880
1994-06-16850850835845190,000845
1994-06-15845850845850154,000850
1994-06-14846855835849166,000849
1994-06-13850863845845130,000845
1994-06-10870870850850620,000850
1994-06-098668758588651,125,000865
1994-06-088558708498661,595,000866
1994-06-07841854832854921,000854
1994-06-06848848838841248,000841
1994-06-03826845826845321,000845
1994-06-02840848835836825,000836
1994-06-01825830816830442,000830
1994-05-31827828810825369,000825
1994-05-30819838813828900,000828
1994-05-278208268058191,411,000819
1994-05-268158328108101,963,000810
1994-05-257958107928091,381,000809
1994-05-24754785754785380,000785
1994-05-2375575975075357,000753
1994-05-20755760750750144,000750
1994-05-1974576074576097,000760
1994-05-1876076075075596,000755
1994-05-17759765753758114,000758
1994-05-16769770755769219,000769
1994-05-13747767747767724,000767
1994-05-12728747725747360,000747
1994-05-1171071871071832,000718
1994-05-1069671069669816,000698
1994-05-097067066967069,000706
1994-05-067057056966966,000696
1994-05-0269569569569514,000695
1994-04-2869570069570010,000700
1994-04-2771671669069231,000692
1994-04-2671972071172045,000720
1994-04-2572072071072074,000720
1994-04-2272072071071022,000710
1994-04-2171171671071024,000710
1994-04-2072472470970943,000709
1994-04-1972473072273052,000730
1994-04-1873073473073451,000734
1994-04-1570872570871627,000716
1994-04-1470170569570553,000705
1994-04-1370070569570077,000700
1994-04-1269670069570016,000700
1994-04-1171671669269333,000693
1994-04-0872072570071551,000715
1994-04-0771872070572031,000720
1994-04-0672172571671943,000719
1994-04-0570171669271653,000716
1994-04-0470570569369330,000693
1994-04-0169270569270532,000705
1994-03-3170870869269238,000692
1994-03-3070571070570868,000708
1994-03-2972172571171147,000711
1994-03-2872073571072048,000720
1994-03-2572472572072552,000725
1994-03-2472072772072549,000725
1994-03-2373073071572538,000725
1994-03-2275875872173080,000730
1994-03-18751762745759125,000759
1994-03-1775376274074184,000741
1994-03-16770775743743319,000743
1994-03-15750760742760373,000760
1994-03-14739749735740160,000740
1994-03-1173573571872579,000725
1994-03-1070971570471541,000715
1994-03-0970070069269974,000699
1994-03-0870270970070081,000700
1994-03-0771371370270275,000702
1994-03-04711718701713250,000713
1994-03-0371171170971151,000711
1994-03-02730730708710189,000710
1994-03-01732740730730135,000730
1994-02-2874174273173164,000731
1994-02-25718740713740149,000740
1994-02-2470671970671965,000719
1994-02-2371571570270263,000702
1994-02-2270171470071159,000711
1994-02-2168570068570019,000700
1994-02-1869369568569532,000695
1994-02-1771071068268228,000682
1994-02-16701715700714118,000714
1994-02-15690694685687110,000687
1994-02-1471072170171968,000719
1994-02-10735735720730308,000730
1994-02-09750760729734235,000734
1994-02-08740768740740599,000740
1994-02-07700738695730408,000730
1994-02-0469070869070871,000708
1994-02-0371071069169141,000691
1994-02-0271871870171094,000710
1994-02-01724730710724207,000724
1994-01-31704724700724344,000724
1994-01-2866567165267064,000670
1994-01-27698699670670117,000670
1994-01-26678690670688133,000688
1994-01-2565668865668896,000688
1994-01-24659660630646115,000646
1994-01-21699700675689121,000689
1994-01-20700709690700219,000700
1994-01-19673700673700232,000700
1994-01-1868569068068772,000687
1994-01-17691695680695128,000695
1994-01-14670692670681147,000681
1994-01-13664694664676203,000676
1994-01-12650665650657145,000657
1994-01-11660664650650134,000650
1994-01-10655660650650291,000650
1994-01-0765066065065694,000656
1994-01-0667067066066079,000660
1994-01-05630660629658170,000658
1994-01-0461062161062140,000621

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