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 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 777 | 777 | 761 | 772 | 142,000 | 772 |
| 1994-12-29 | 781 | 781 | 760 | 779 | 157,000 | 779 |
| 1994-12-28 | 793 | 794 | 783 | 789 | 217,000 | 789 |
| 1994-12-27 | 777 | 794 | 768 | 793 | 209,000 | 793 |
| 1994-12-26 | 761 | 780 | 747 | 767 | 207,000 | 767 |
| 1994-12-22 | 742 | 762 | 740 | 762 | 329,000 | 762 |
| 1994-12-21 | 727 | 740 | 727 | 739 | 266,000 | 739 |
| 1994-12-20 | 725 | 729 | 720 | 727 | 76,000 | 727 |
| 1994-12-19 | 720 | 730 | 720 | 730 | 190,000 | 730 |
| 1994-12-16 | 729 | 729 | 702 | 702 | 230,000 | 702 |
| 1994-12-15 | 714 | 729 | 714 | 729 | 150,000 | 729 |
| 1994-12-14 | 710 | 724 | 709 | 724 | 74,000 | 724 |
| 1994-12-13 | 710 | 712 | 708 | 710 | 55,000 | 710 |
| 1994-12-12 | 714 | 714 | 706 | 710 | 30,000 | 710 |
| 1994-12-09 | 717 | 717 | 703 | 704 | 215,000 | 704 |
| 1994-12-08 | 718 | 718 | 706 | 710 | 101,000 | 710 |
| 1994-12-07 | 722 | 725 | 718 | 725 | 123,000 | 725 |
| 1994-12-06 | 720 | 725 | 720 | 722 | 72,000 | 722 |
| 1994-12-05 | 722 | 730 | 717 | 725 | 54,000 | 725 |
| 1994-12-02 | 730 | 731 | 700 | 702 | 67,000 | 702 |
| 1994-12-01 | 739 | 740 | 734 | 734 | 200,000 | 734 |
| 1994-11-30 | 730 | 739 | 730 | 739 | 59,000 | 739 |
| 1994-11-29 | 724 | 730 | 724 | 730 | 67,000 | 730 |
| 1994-11-28 | 723 | 730 | 723 | 724 | 56,000 | 724 |
| 1994-11-25 | 733 | 733 | 720 | 720 | 174,000 | 720 |
| 1994-11-24 | 720 | 733 | 719 | 733 | 75,000 | 733 |
| 1994-11-22 | 720 | 735 | 716 | 735 | 101,000 | 735 |
| 1994-11-21 | 752 | 752 | 725 | 725 | 25,000 | 725 |
| 1994-11-18 | 753 | 755 | 747 | 755 | 30,000 | 755 |
| 1994-11-17 | 722 | 735 | 722 | 735 | 40,000 | 735 |
| 1994-11-16 | 730 | 732 | 721 | 722 | 78,000 | 722 |
| 1994-11-15 | 723 | 726 | 720 | 720 | 48,000 | 720 |
| 1994-11-14 | 720 | 723 | 720 | 723 | 30,000 | 723 |
| 1994-11-11 | 722 | 730 | 716 | 730 | 210,000 | 730 |
| 1994-11-10 | 734 | 742 | 726 | 726 | 33,000 | 726 |
| 1994-11-09 | 744 | 746 | 731 | 731 | 43,000 | 731 |
| 1994-11-08 | 777 | 778 | 746 | 755 | 92,000 | 755 |
| 1994-11-07 | 780 | 789 | 777 | 780 | 21,000 | 780 |
| 1994-11-04 | 777 | 784 | 777 | 779 | 22,000 | 779 |
| 1994-11-02 | 785 | 790 | 780 | 780 | 72,000 | 780 |
| 1994-11-01 | 785 | 790 | 778 | 785 | 47,000 | 785 |
| 1994-10-31 | 794 | 794 | 787 | 787 | 8,000 | 787 |
| 1994-10-28 | 783 | 790 | 783 | 784 | 46,000 | 784 |
| 1994-10-27 | 773 | 785 | 773 | 780 | 23,000 | 780 |
| 1994-10-26 | 770 | 772 | 770 | 772 | 20,000 | 772 |
| 1994-10-25 | 777 | 777 | 768 | 768 | 40,000 | 768 |
| 1994-10-24 | 780 | 780 | 777 | 777 | 12,000 | 777 |
| 1994-10-21 | 789 | 789 | 771 | 780 | 85,000 | 780 |
| 1994-10-20 | 797 | 799 | 795 | 799 | 14,000 | 799 |
| 1994-10-19 | 799 | 800 | 799 | 799 | 21,000 | 799 |
| 1994-10-18 | 800 | 805 | 797 | 797 | 31,000 | 797 |
| 1994-10-17 | 807 | 807 | 804 | 805 | 38,000 | 805 |
| 1994-10-14 | 807 | 810 | 805 | 807 | 125,000 | 807 |
| 1994-10-13 | 810 | 820 | 810 | 812 | 71,000 | 812 |
| 1994-10-12 | 796 | 810 | 796 | 810 | 113,000 | 810 |
| 1994-10-11 | 793 | 797 | 783 | 795 | 30,000 | 795 |
| 1994-10-07 | 770 | 775 | 769 | 773 | 35,000 | 773 |
| 1994-10-06 | 770 | 770 | 768 | 768 | 21,000 | 768 |
| 1994-10-05 | 783 | 783 | 777 | 780 | 63,000 | 780 |
| 1994-10-04 | 800 | 800 | 783 | 783 | 112,000 | 783 |
| 1994-10-03 | 789 | 791 | 789 | 790 | 67,000 | 790 |
| 1994-09-30 | 776 | 783 | 776 | 783 | 68,000 | 783 |
| 1994-09-29 | 768 | 780 | 768 | 775 | 32,000 | 775 |
| 1994-09-28 | 773 | 773 | 765 | 767 | 50,000 | 767 |
| 1994-09-27 | 771 | 782 | 771 | 773 | 36,000 | 773 |
| 1994-09-26 | 783 | 789 | 775 | 780 | 57,000 | 780 |
| 1994-09-22 | 779 | 783 | 775 | 775 | 53,000 | 775 |
| 1994-09-21 | 775 | 784 | 770 | 784 | 65,000 | 784 |
| 1994-09-20 | 761 | 786 | 761 | 775 | 135,000 | 775 |
| 1994-09-19 | 800 | 800 | 766 | 766 | 133,000 | 766 |
| 1994-09-16 | 802 | 809 | 802 | 802 | 134,000 | 802 |
| 1994-09-14 | 809 | 809 | 804 | 804 | 53,000 | 804 |
| 1994-09-13 | 830 | 830 | 806 | 819 | 50,000 | 819 |
| 1994-09-12 | 814 | 820 | 813 | 820 | 74,000 | 820 |
| 1994-09-09 | 812 | 820 | 812 | 815 | 80,000 | 815 |
| 1994-09-08 | 816 | 820 | 811 | 818 | 77,000 | 818 |
| 1994-09-07 | 824 | 824 | 816 | 816 | 89,000 | 816 |
| 1994-09-06 | 836 | 836 | 829 | 829 | 149,000 | 829 |
| 1994-09-05 | 836 | 837 | 836 | 836 | 96,000 | 836 |
| 1994-09-02 | 843 | 843 | 835 | 840 | 86,000 | 840 |
| 1994-09-01 | 848 | 848 | 837 | 838 | 41,000 | 838 |
| 1994-08-31 | 840 | 848 | 835 | 848 | 43,000 | 848 |
| 1994-08-30 | 843 | 845 | 837 | 840 | 95,000 | 840 |
| 1994-08-29 | 840 | 845 | 840 | 845 | 51,000 | 845 |
| 1994-08-26 | 835 | 838 | 832 | 832 | 25,000 | 832 |
| 1994-08-25 | 842 | 842 | 833 | 835 | 203,000 | 835 |
| 1994-08-24 | 835 | 844 | 835 | 842 | 165,000 | 842 |
| 1994-08-23 | 841 | 842 | 832 | 832 | 191,000 | 832 |
| 1994-08-22 | 844 | 845 | 840 | 845 | 41,000 | 845 |
| 1994-08-19 | 848 | 850 | 845 | 845 | 50,000 | 845 |
| 1994-08-18 | 848 | 860 | 848 | 848 | 137,000 | 848 |
| 1994-08-17 | 845 | 860 | 844 | 860 | 100,000 | 860 |
| 1994-08-16 | 850 | 850 | 840 | 849 | 34,000 | 849 |
| 1994-08-15 | 841 | 845 | 840 | 845 | 30,000 | 845 |
| 1994-08-12 | 840 | 845 | 840 | 845 | 29,000 | 845 |
| 1994-08-11 | 854 | 854 | 845 | 845 | 33,000 | 845 |
| 1994-08-10 | 842 | 855 | 842 | 855 | 71,000 | 855 |
| 1994-08-09 | 838 | 852 | 836 | 852 | 127,000 | 852 |
| 1994-08-08 | 822 | 830 | 822 | 830 | 20,000 | 830 |
| 1994-08-05 | 839 | 839 | 830 | 831 | 43,000 | 831 |
| 1994-08-04 | 839 | 839 | 830 | 839 | 37,000 | 839 |
| 1994-08-03 | 839 | 847 | 830 | 845 | 89,000 | 845 |
| 1994-08-02 | 825 | 835 | 820 | 829 | 99,000 | 829 |
| 1994-08-01 | 829 | 831 | 820 | 820 | 125,000 | 820 |
| 1994-07-29 | 821 | 830 | 821 | 830 | 274,000 | 830 |
| 1994-07-28 | 814 | 820 | 810 | 820 | 118,000 | 820 |
| 1994-07-27 | 826 | 827 | 805 | 810 | 225,000 | 810 |
| 1994-07-26 | 816 | 830 | 816 | 822 | 129,000 | 822 |
| 1994-07-25 | 830 | 840 | 826 | 826 | 126,000 | 826 |
| 1994-07-22 | 866 | 866 | 841 | 849 | 256,000 | 849 |
| 1994-07-21 | 866 | 869 | 862 | 863 | 148,000 | 863 |
| 1994-07-20 | 877 | 877 | 860 | 866 | 113,000 | 866 |
| 1994-07-19 | 861 | 879 | 861 | 876 | 301,000 | 876 |
| 1994-07-18 | 854 | 873 | 854 | 871 | 485,000 | 871 |
| 1994-07-15 | 855 | 874 | 855 | 872 | 504,000 | 872 |
| 1994-07-14 | 840 | 848 | 838 | 848 | 117,000 | 848 |
| 1994-07-13 | 827 | 840 | 826 | 834 | 160,000 | 834 |
| 1994-07-12 | 835 | 839 | 826 | 830 | 158,000 | 830 |
| 1994-07-11 | 840 | 855 | 839 | 850 | 63,000 | 850 |
| 1994-07-08 | 861 | 869 | 850 | 850 | 203,000 | 850 |
| 1994-07-07 | 865 | 878 | 860 | 860 | 658,000 | 860 |
| 1994-07-06 | 874 | 874 | 860 | 860 | 294,000 | 860 |
| 1994-07-05 | 875 | 877 | 868 | 875 | 274,000 | 875 |
| 1994-07-04 | 877 | 881 | 870 | 878 | 318,000 | 878 |
| 1994-07-01 | 870 | 875 | 860 | 873 | 323,000 | 873 |
| 1994-06-30 | 849 | 874 | 849 | 867 | 778,000 | 867 |
| 1994-06-29 | 839 | 865 | 839 | 859 | 124,000 | 859 |
| 1994-06-28 | 845 | 850 | 839 | 845 | 175,000 | 845 |
| 1994-06-27 | 832 | 845 | 825 | 839 | 242,000 | 839 |
| 1994-06-24 | 865 | 869 | 850 | 852 | 100,000 | 852 |
| 1994-06-23 | 860 | 865 | 851 | 865 | 157,000 | 865 |
| 1994-06-22 | 830 | 851 | 828 | 850 | 223,000 | 850 |
| 1994-06-21 | 855 | 860 | 845 | 850 | 219,000 | 850 |
| 1994-06-20 | 880 | 880 | 865 | 865 | 225,000 | 865 |
| 1994-06-17 | 846 | 883 | 846 | 880 | 961,000 | 880 |
| 1994-06-16 | 850 | 850 | 835 | 845 | 190,000 | 845 |
| 1994-06-15 | 845 | 850 | 845 | 850 | 154,000 | 850 |
| 1994-06-14 | 846 | 855 | 835 | 849 | 166,000 | 849 |
| 1994-06-13 | 850 | 863 | 845 | 845 | 130,000 | 845 |
| 1994-06-10 | 870 | 870 | 850 | 850 | 620,000 | 850 |
| 1994-06-09 | 866 | 875 | 858 | 865 | 1,125,000 | 865 |
| 1994-06-08 | 855 | 870 | 849 | 866 | 1,595,000 | 866 |
| 1994-06-07 | 841 | 854 | 832 | 854 | 921,000 | 854 |
| 1994-06-06 | 848 | 848 | 838 | 841 | 248,000 | 841 |
| 1994-06-03 | 826 | 845 | 826 | 845 | 321,000 | 845 |
| 1994-06-02 | 840 | 848 | 835 | 836 | 825,000 | 836 |
| 1994-06-01 | 825 | 830 | 816 | 830 | 442,000 | 830 |
| 1994-05-31 | 827 | 828 | 810 | 825 | 369,000 | 825 |
| 1994-05-30 | 819 | 838 | 813 | 828 | 900,000 | 828 |
| 1994-05-27 | 820 | 826 | 805 | 819 | 1,411,000 | 819 |
| 1994-05-26 | 815 | 832 | 810 | 810 | 1,963,000 | 810 |
| 1994-05-25 | 795 | 810 | 792 | 809 | 1,381,000 | 809 |
| 1994-05-24 | 754 | 785 | 754 | 785 | 380,000 | 785 |
| 1994-05-23 | 755 | 759 | 750 | 753 | 57,000 | 753 |
| 1994-05-20 | 755 | 760 | 750 | 750 | 144,000 | 750 |
| 1994-05-19 | 745 | 760 | 745 | 760 | 97,000 | 760 |
| 1994-05-18 | 760 | 760 | 750 | 755 | 96,000 | 755 |
| 1994-05-17 | 759 | 765 | 753 | 758 | 114,000 | 758 |
| 1994-05-16 | 769 | 770 | 755 | 769 | 219,000 | 769 |
| 1994-05-13 | 747 | 767 | 747 | 767 | 724,000 | 767 |
| 1994-05-12 | 728 | 747 | 725 | 747 | 360,000 | 747 |
| 1994-05-11 | 710 | 718 | 710 | 718 | 32,000 | 718 |
| 1994-05-10 | 696 | 710 | 696 | 698 | 16,000 | 698 |
| 1994-05-09 | 706 | 706 | 696 | 706 | 9,000 | 706 |
| 1994-05-06 | 705 | 705 | 696 | 696 | 6,000 | 696 |
| 1994-05-02 | 695 | 695 | 695 | 695 | 14,000 | 695 |
| 1994-04-28 | 695 | 700 | 695 | 700 | 10,000 | 700 |
| 1994-04-27 | 716 | 716 | 690 | 692 | 31,000 | 692 |
| 1994-04-26 | 719 | 720 | 711 | 720 | 45,000 | 720 |
| 1994-04-25 | 720 | 720 | 710 | 720 | 74,000 | 720 |
| 1994-04-22 | 720 | 720 | 710 | 710 | 22,000 | 710 |
| 1994-04-21 | 711 | 716 | 710 | 710 | 24,000 | 710 |
| 1994-04-20 | 724 | 724 | 709 | 709 | 43,000 | 709 |
| 1994-04-19 | 724 | 730 | 722 | 730 | 52,000 | 730 |
| 1994-04-18 | 730 | 734 | 730 | 734 | 51,000 | 734 |
| 1994-04-15 | 708 | 725 | 708 | 716 | 27,000 | 716 |
| 1994-04-14 | 701 | 705 | 695 | 705 | 53,000 | 705 |
| 1994-04-13 | 700 | 705 | 695 | 700 | 77,000 | 700 |
| 1994-04-12 | 696 | 700 | 695 | 700 | 16,000 | 700 |
| 1994-04-11 | 716 | 716 | 692 | 693 | 33,000 | 693 |
| 1994-04-08 | 720 | 725 | 700 | 715 | 51,000 | 715 |
| 1994-04-07 | 718 | 720 | 705 | 720 | 31,000 | 720 |
| 1994-04-06 | 721 | 725 | 716 | 719 | 43,000 | 719 |
| 1994-04-05 | 701 | 716 | 692 | 716 | 53,000 | 716 |
| 1994-04-04 | 705 | 705 | 693 | 693 | 30,000 | 693 |
| 1994-04-01 | 692 | 705 | 692 | 705 | 32,000 | 705 |
| 1994-03-31 | 708 | 708 | 692 | 692 | 38,000 | 692 |
| 1994-03-30 | 705 | 710 | 705 | 708 | 68,000 | 708 |
| 1994-03-29 | 721 | 725 | 711 | 711 | 47,000 | 711 |
| 1994-03-28 | 720 | 735 | 710 | 720 | 48,000 | 720 |
| 1994-03-25 | 724 | 725 | 720 | 725 | 52,000 | 725 |
| 1994-03-24 | 720 | 727 | 720 | 725 | 49,000 | 725 |
| 1994-03-23 | 730 | 730 | 715 | 725 | 38,000 | 725 |
| 1994-03-22 | 758 | 758 | 721 | 730 | 80,000 | 730 |
| 1994-03-18 | 751 | 762 | 745 | 759 | 125,000 | 759 |
| 1994-03-17 | 753 | 762 | 740 | 741 | 84,000 | 741 |
| 1994-03-16 | 770 | 775 | 743 | 743 | 319,000 | 743 |
| 1994-03-15 | 750 | 760 | 742 | 760 | 373,000 | 760 |
| 1994-03-14 | 739 | 749 | 735 | 740 | 160,000 | 740 |
| 1994-03-11 | 735 | 735 | 718 | 725 | 79,000 | 725 |
| 1994-03-10 | 709 | 715 | 704 | 715 | 41,000 | 715 |
| 1994-03-09 | 700 | 700 | 692 | 699 | 74,000 | 699 |
| 1994-03-08 | 702 | 709 | 700 | 700 | 81,000 | 700 |
| 1994-03-07 | 713 | 713 | 702 | 702 | 75,000 | 702 |
| 1994-03-04 | 711 | 718 | 701 | 713 | 250,000 | 713 |
| 1994-03-03 | 711 | 711 | 709 | 711 | 51,000 | 711 |
| 1994-03-02 | 730 | 730 | 708 | 710 | 189,000 | 710 |
| 1994-03-01 | 732 | 740 | 730 | 730 | 135,000 | 730 |
| 1994-02-28 | 741 | 742 | 731 | 731 | 64,000 | 731 |
| 1994-02-25 | 718 | 740 | 713 | 740 | 149,000 | 740 |
| 1994-02-24 | 706 | 719 | 706 | 719 | 65,000 | 719 |
| 1994-02-23 | 715 | 715 | 702 | 702 | 63,000 | 702 |
| 1994-02-22 | 701 | 714 | 700 | 711 | 59,000 | 711 |
| 1994-02-21 | 685 | 700 | 685 | 700 | 19,000 | 700 |
| 1994-02-18 | 693 | 695 | 685 | 695 | 32,000 | 695 |
| 1994-02-17 | 710 | 710 | 682 | 682 | 28,000 | 682 |
| 1994-02-16 | 701 | 715 | 700 | 714 | 118,000 | 714 |
| 1994-02-15 | 690 | 694 | 685 | 687 | 110,000 | 687 |
| 1994-02-14 | 710 | 721 | 701 | 719 | 68,000 | 719 |
| 1994-02-10 | 735 | 735 | 720 | 730 | 308,000 | 730 |
| 1994-02-09 | 750 | 760 | 729 | 734 | 235,000 | 734 |
| 1994-02-08 | 740 | 768 | 740 | 740 | 599,000 | 740 |
| 1994-02-07 | 700 | 738 | 695 | 730 | 408,000 | 730 |
| 1994-02-04 | 690 | 708 | 690 | 708 | 71,000 | 708 |
| 1994-02-03 | 710 | 710 | 691 | 691 | 41,000 | 691 |
| 1994-02-02 | 718 | 718 | 701 | 710 | 94,000 | 710 |
| 1994-02-01 | 724 | 730 | 710 | 724 | 207,000 | 724 |
| 1994-01-31 | 704 | 724 | 700 | 724 | 344,000 | 724 |
| 1994-01-28 | 665 | 671 | 652 | 670 | 64,000 | 670 |
| 1994-01-27 | 698 | 699 | 670 | 670 | 117,000 | 670 |
| 1994-01-26 | 678 | 690 | 670 | 688 | 133,000 | 688 |
| 1994-01-25 | 656 | 688 | 656 | 688 | 96,000 | 688 |
| 1994-01-24 | 659 | 660 | 630 | 646 | 115,000 | 646 |
| 1994-01-21 | 699 | 700 | 675 | 689 | 121,000 | 689 |
| 1994-01-20 | 700 | 709 | 690 | 700 | 219,000 | 700 |
| 1994-01-19 | 673 | 700 | 673 | 700 | 232,000 | 700 |
| 1994-01-18 | 685 | 690 | 680 | 687 | 72,000 | 687 |
| 1994-01-17 | 691 | 695 | 680 | 695 | 128,000 | 695 |
| 1994-01-14 | 670 | 692 | 670 | 681 | 147,000 | 681 |
| 1994-01-13 | 664 | 694 | 664 | 676 | 203,000 | 676 |
| 1994-01-12 | 650 | 665 | 650 | 657 | 145,000 | 657 |
| 1994-01-11 | 660 | 664 | 650 | 650 | 134,000 | 650 |
| 1994-01-10 | 655 | 660 | 650 | 650 | 291,000 | 650 |
| 1994-01-07 | 650 | 660 | 650 | 656 | 94,000 | 656 |
| 1994-01-06 | 670 | 670 | 660 | 660 | 79,000 | 660 |
| 1994-01-05 | 630 | 660 | 629 | 658 | 170,000 | 658 |
| 1994-01-04 | 610 | 621 | 610 | 621 | 40,000 | 621 |
分割・併合履歴 ： [1989-09-26]1株→1.1株 [1984-09-26]1株→1.15株
