6768 (株)タムラ製作所 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 673 | 679 | 672 | 679 | 196,000 | 679 |
| 1995-12-28 | 679 | 679 | 672 | 672 | 273,000 | 672 |
| 1995-12-27 | 676 | 685 | 670 | 671 | 271,000 | 671 |
| 1995-12-26 | 670 | 674 | 665 | 666 | 183,000 | 666 |
| 1995-12-25 | 670 | 675 | 665 | 670 | 138,000 | 670 |
| 1995-12-22 | 670 | 679 | 667 | 673 | 221,000 | 673 |
| 1995-12-21 | 669 | 670 | 661 | 670 | 104,000 | 670 |
| 1995-12-20 | 663 | 672 | 661 | 669 | 252,000 | 669 |
| 1995-12-19 | 661 | 670 | 661 | 670 | 99,000 | 670 |
| 1995-12-18 | 685 | 685 | 665 | 675 | 182,000 | 675 |
| 1995-12-15 | 685 | 690 | 671 | 675 | 210,000 | 675 |
| 1995-12-14 | 698 | 701 | 685 | 688 | 363,000 | 688 |
| 1995-12-13 | 700 | 708 | 698 | 708 | 389,000 | 708 |
| 1995-12-12 | 709 | 709 | 696 | 705 | 284,000 | 705 |
| 1995-12-11 | 705 | 710 | 696 | 709 | 315,000 | 709 |
| 1995-12-08 | 715 | 715 | 695 | 710 | 812,000 | 710 |
| 1995-12-07 | 690 | 716 | 685 | 707 | 1,427,000 | 707 |
| 1995-12-06 | 686 | 690 | 682 | 690 | 380,000 | 690 |
| 1995-12-05 | 686 | 697 | 685 | 695 | 369,000 | 695 |
| 1995-12-04 | 696 | 696 | 681 | 696 | 363,000 | 696 |
| 1995-12-01 | 705 | 705 | 694 | 700 | 1,100,000 | 700 |
| 1995-11-30 | 690 | 709 | 690 | 698 | 2,672,000 | 698 |
| 1995-11-29 | 670 | 712 | 668 | 675 | 3,839,000 | 675 |
| 1995-11-28 | 669 | 670 | 665 | 670 | 443,000 | 670 |
| 1995-11-27 | 665 | 669 | 660 | 669 | 111,000 | 669 |
| 1995-11-24 | 663 | 665 | 660 | 665 | 73,000 | 665 |
| 1995-11-22 | 670 | 670 | 662 | 664 | 48,000 | 664 |
| 1995-11-21 | 673 | 673 | 670 | 670 | 116,000 | 670 |
| 1995-11-20 | 666 | 673 | 665 | 670 | 362,000 | 670 |
| 1995-11-17 | 660 | 666 | 656 | 665 | 152,000 | 665 |
| 1995-11-16 | 660 | 660 | 655 | 660 | 151,000 | 660 |
| 1995-11-15 | 664 | 664 | 656 | 656 | 125,000 | 656 |
| 1995-11-14 | 657 | 667 | 657 | 666 | 88,000 | 666 |
| 1995-11-13 | 655 | 665 | 655 | 656 | 48,000 | 656 |
| 1995-11-10 | 665 | 669 | 661 | 661 | 42,000 | 661 |
| 1995-11-09 | 670 | 670 | 665 | 666 | 49,000 | 666 |
| 1995-11-08 | 674 | 675 | 666 | 666 | 83,000 | 666 |
| 1995-11-07 | 686 | 691 | 672 | 672 | 165,000 | 672 |
| 1995-11-06 | 688 | 688 | 680 | 685 | 287,000 | 685 |
| 1995-11-02 | 669 | 680 | 657 | 680 | 125,000 | 680 |
| 1995-11-01 | 660 | 662 | 653 | 659 | 99,000 | 659 |
| 1995-10-31 | 660 | 660 | 651 | 660 | 133,000 | 660 |
| 1995-10-30 | 655 | 665 | 655 | 660 | 84,000 | 660 |
| 1995-10-27 | 672 | 680 | 665 | 674 | 171,000 | 674 |
| 1995-10-26 | 692 | 692 | 670 | 685 | 143,000 | 685 |
| 1995-10-25 | 702 | 705 | 696 | 699 | 527,000 | 699 |
| 1995-10-24 | 670 | 705 | 669 | 704 | 778,000 | 704 |
| 1995-10-23 | 660 | 672 | 660 | 672 | 48,000 | 672 |
| 1995-10-20 | 654 | 664 | 650 | 650 | 117,000 | 650 |
| 1995-10-19 | 650 | 655 | 649 | 650 | 66,000 | 650 |
| 1995-10-18 | 654 | 654 | 640 | 650 | 106,000 | 650 |
| 1995-10-17 | 643 | 653 | 643 | 644 | 14,000 | 644 |
| 1995-10-16 | 665 | 665 | 640 | 640 | 86,000 | 640 |
| 1995-10-13 | 658 | 659 | 647 | 654 | 34,000 | 654 |
| 1995-10-12 | 660 | 663 | 653 | 663 | 21,000 | 663 |
| 1995-10-11 | 673 | 673 | 665 | 665 | 24,000 | 665 |
| 1995-10-09 | 660 | 665 | 660 | 663 | 36,000 | 663 |
| 1995-10-06 | 650 | 656 | 645 | 652 | 87,000 | 652 |
| 1995-10-05 | 654 | 654 | 645 | 646 | 104,000 | 646 |
| 1995-10-04 | 658 | 660 | 652 | 653 | 67,000 | 653 |
| 1995-10-03 | 652 | 660 | 652 | 657 | 34,000 | 657 |
| 1995-10-02 | 655 | 657 | 651 | 652 | 69,000 | 652 |
| 1995-09-29 | 660 | 665 | 652 | 653 | 37,000 | 653 |
| 1995-09-28 | 665 | 665 | 660 | 660 | 82,000 | 660 |
| 1995-09-27 | 655 | 665 | 651 | 665 | 43,000 | 665 |
| 1995-09-26 | 646 | 655 | 646 | 650 | 35,000 | 650 |
| 1995-09-25 | 656 | 660 | 649 | 649 | 51,000 | 649 |
| 1995-09-22 | 646 | 655 | 646 | 646 | 86,000 | 646 |
| 1995-09-21 | 658 | 660 | 653 | 660 | 31,000 | 660 |
| 1995-09-20 | 674 | 680 | 655 | 655 | 113,000 | 655 |
| 1995-09-19 | 679 | 685 | 665 | 673 | 322,000 | 673 |
| 1995-09-18 | 700 | 715 | 680 | 680 | 181,000 | 680 |
| 1995-09-14 | 690 | 700 | 683 | 683 | 140,000 | 683 |
| 1995-09-13 | 701 | 702 | 681 | 685 | 161,000 | 685 |
| 1995-09-12 | 710 | 710 | 690 | 691 | 154,000 | 691 |
| 1995-09-11 | 710 | 710 | 688 | 690 | 136,000 | 690 |
| 1995-09-08 | 710 | 710 | 690 | 700 | 184,000 | 700 |
| 1995-09-07 | 692 | 700 | 685 | 690 | 66,000 | 690 |
| 1995-09-06 | 709 | 714 | 690 | 700 | 187,000 | 700 |
| 1995-09-05 | 693 | 710 | 685 | 709 | 181,000 | 709 |
| 1995-09-04 | 727 | 727 | 690 | 703 | 269,000 | 703 |
| 1995-09-01 | 715 | 732 | 710 | 728 | 1,134,000 | 728 |
| 1995-08-31 | 700 | 724 | 695 | 701 | 588,000 | 701 |
| 1995-08-30 | 693 | 705 | 685 | 690 | 868,000 | 690 |
| 1995-08-29 | 640 | 674 | 638 | 673 | 316,000 | 673 |
| 1995-08-28 | 626 | 640 | 625 | 640 | 47,000 | 640 |
| 1995-08-25 | 640 | 640 | 621 | 622 | 30,000 | 622 |
| 1995-08-24 | 625 | 630 | 625 | 630 | 27,000 | 630 |
| 1995-08-23 | 632 | 632 | 622 | 630 | 31,000 | 630 |
| 1995-08-22 | 632 | 644 | 632 | 640 | 59,000 | 640 |
| 1995-08-21 | 632 | 632 | 620 | 620 | 32,000 | 620 |
| 1995-08-18 | 645 | 645 | 630 | 634 | 42,000 | 634 |
| 1995-08-17 | 651 | 656 | 641 | 641 | 70,000 | 641 |
| 1995-08-16 | 650 | 660 | 645 | 650 | 250,000 | 650 |
| 1995-08-15 | 612 | 628 | 610 | 620 | 71,000 | 620 |
| 1995-08-14 | 605 | 620 | 605 | 613 | 32,000 | 613 |
| 1995-08-11 | 615 | 625 | 615 | 615 | 28,000 | 615 |
| 1995-08-10 | 606 | 615 | 601 | 615 | 72,000 | 615 |
| 1995-08-09 | 618 | 618 | 610 | 610 | 31,000 | 610 |
| 1995-08-08 | 628 | 628 | 624 | 628 | 35,000 | 628 |
| 1995-08-07 | 630 | 640 | 626 | 629 | 36,000 | 629 |
| 1995-08-04 | 625 | 629 | 625 | 626 | 48,000 | 626 |
| 1995-08-03 | 620 | 644 | 620 | 630 | 235,000 | 630 |
| 1995-08-02 | 580 | 617 | 580 | 617 | 33,000 | 617 |
| 1995-08-01 | 608 | 608 | 590 | 590 | 29,000 | 590 |
| 1995-07-31 | 610 | 610 | 608 | 608 | 117,000 | 608 |
| 1995-07-28 | 600 | 608 | 600 | 608 | 44,000 | 608 |
| 1995-07-27 | 600 | 605 | 590 | 590 | 12,000 | 590 |
| 1995-07-26 | 594 | 597 | 590 | 595 | 70,000 | 595 |
| 1995-07-25 | 607 | 607 | 595 | 595 | 49,000 | 595 |
| 1995-07-24 | 586 | 600 | 585 | 595 | 22,000 | 595 |
| 1995-07-21 | 610 | 610 | 596 | 596 | 50,000 | 596 |
| 1995-07-20 | 600 | 600 | 586 | 592 | 74,000 | 592 |
| 1995-07-19 | 601 | 603 | 585 | 590 | 121,000 | 590 |
| 1995-07-18 | 633 | 640 | 610 | 611 | 197,000 | 611 |
| 1995-07-17 | 642 | 645 | 632 | 632 | 136,000 | 632 |
| 1995-07-14 | 638 | 639 | 623 | 638 | 69,000 | 638 |
| 1995-07-13 | 631 | 640 | 621 | 640 | 130,000 | 640 |
| 1995-07-12 | 630 | 640 | 625 | 634 | 234,000 | 634 |
| 1995-07-11 | 590 | 620 | 580 | 620 | 148,000 | 620 |
| 1995-07-10 | 600 | 609 | 590 | 591 | 223,000 | 591 |
| 1995-07-07 | 585 | 600 | 569 | 570 | 272,000 | 570 |
| 1995-07-06 | 557 | 567 | 550 | 565 | 214,000 | 565 |
| 1995-07-05 | 520 | 549 | 520 | 537 | 162,000 | 537 |
| 1995-07-04 | 500 | 520 | 500 | 520 | 53,000 | 520 |
| 1995-07-03 | 510 | 510 | 495 | 495 | 58,000 | 495 |
| 1995-06-30 | 500 | 505 | 497 | 505 | 54,000 | 505 |
| 1995-06-29 | 518 | 523 | 501 | 501 | 190,000 | 501 |
| 1995-06-28 | 513 | 514 | 506 | 508 | 32,000 | 508 |
| 1995-06-27 | 525 | 525 | 515 | 515 | 260,000 | 515 |
| 1995-06-26 | 541 | 547 | 536 | 536 | 89,000 | 536 |
| 1995-06-23 | 534 | 541 | 530 | 541 | 85,000 | 541 |
| 1995-06-22 | 520 | 520 | 505 | 510 | 51,000 | 510 |
| 1995-06-21 | 503 | 520 | 500 | 501 | 60,000 | 501 |
| 1995-06-20 | 525 | 528 | 510 | 510 | 37,000 | 510 |
| 1995-06-19 | 498 | 529 | 498 | 528 | 36,000 | 528 |
| 1995-06-16 | 501 | 501 | 493 | 496 | 246,000 | 496 |
| 1995-06-15 | 490 | 496 | 490 | 496 | 34,000 | 496 |
| 1995-06-14 | 485 | 490 | 485 | 490 | 39,000 | 490 |
| 1995-06-13 | 486 | 490 | 485 | 486 | 78,000 | 486 |
| 1995-06-12 | 498 | 498 | 482 | 491 | 26,000 | 491 |
| 1995-06-09 | 530 | 532 | 492 | 500 | 113,000 | 500 |
| 1995-06-08 | 507 | 512 | 506 | 512 | 41,000 | 512 |
| 1995-06-07 | 534 | 534 | 532 | 532 | 24,000 | 532 |
| 1995-06-06 | 540 | 548 | 540 | 548 | 44,000 | 548 |
| 1995-06-05 | 539 | 550 | 539 | 550 | 34,000 | 550 |
| 1995-06-02 | 510 | 530 | 510 | 530 | 129,000 | 530 |
| 1995-06-01 | 505 | 522 | 505 | 507 | 96,000 | 507 |
| 1995-05-31 | 503 | 509 | 501 | 502 | 235,000 | 502 |
| 1995-05-30 | 529 | 539 | 506 | 506 | 43,000 | 506 |
| 1995-05-29 | 532 | 532 | 519 | 519 | 71,000 | 519 |
| 1995-05-26 | 522 | 532 | 520 | 532 | 37,000 | 532 |
| 1995-05-25 | 555 | 555 | 535 | 542 | 47,000 | 542 |
| 1995-05-24 | 551 | 555 | 550 | 552 | 20,000 | 552 |
| 1995-05-23 | 569 | 569 | 550 | 555 | 230,000 | 555 |
| 1995-05-22 | 568 | 570 | 568 | 569 | 47,000 | 569 |
| 1995-05-19 | 580 | 580 | 574 | 578 | 108,000 | 578 |
| 1995-05-18 | 592 | 592 | 590 | 590 | 30,000 | 590 |
| 1995-05-17 | 590 | 592 | 590 | 591 | 37,000 | 591 |
| 1995-05-16 | 617 | 617 | 597 | 597 | 67,000 | 597 |
| 1995-05-15 | 595 | 597 | 595 | 597 | 11,000 | 597 |
| 1995-05-12 | 602 | 605 | 596 | 596 | 72,000 | 596 |
| 1995-05-11 | 619 | 620 | 589 | 589 | 103,000 | 589 |
| 1995-05-10 | 629 | 629 | 621 | 621 | 117,000 | 621 |
| 1995-05-09 | 627 | 635 | 626 | 635 | 20,000 | 635 |
| 1995-05-08 | 626 | 636 | 626 | 626 | 53,000 | 626 |
| 1995-05-02 | 630 | 630 | 620 | 620 | 15,000 | 620 |
| 1995-05-01 | 629 | 629 | 620 | 620 | 23,000 | 620 |
| 1995-04-28 | 631 | 635 | 630 | 630 | 22,000 | 630 |
| 1995-04-27 | 635 | 638 | 631 | 631 | 50,000 | 631 |
| 1995-04-26 | 640 | 648 | 630 | 631 | 24,000 | 631 |
| 1995-04-25 | 646 | 646 | 631 | 631 | 53,000 | 631 |
| 1995-04-24 | 646 | 650 | 636 | 636 | 41,000 | 636 |
| 1995-04-21 | 645 | 645 | 636 | 636 | 26,000 | 636 |
| 1995-04-20 | 638 | 644 | 630 | 630 | 112,000 | 630 |
| 1995-04-19 | 623 | 630 | 623 | 625 | 17,000 | 625 |
| 1995-04-18 | 627 | 637 | 627 | 627 | 34,000 | 627 |
| 1995-04-17 | 638 | 638 | 626 | 626 | 46,000 | 626 |
| 1995-04-14 | 626 | 626 | 620 | 620 | 15,000 | 620 |
| 1995-04-13 | 635 | 635 | 618 | 625 | 28,000 | 625 |
| 1995-04-12 | 620 | 632 | 610 | 625 | 56,000 | 625 |
| 1995-04-11 | 613 | 614 | 605 | 610 | 68,000 | 610 |
| 1995-04-10 | 601 | 607 | 601 | 607 | 11,000 | 607 |
| 1995-04-07 | 600 | 610 | 600 | 603 | 122,000 | 603 |
| 1995-04-06 | 625 | 625 | 610 | 610 | 15,000 | 610 |
| 1995-04-05 | 611 | 622 | 611 | 622 | 148,000 | 622 |
| 1995-04-04 | 621 | 625 | 590 | 615 | 126,000 | 615 |
| 1995-04-03 | 625 | 625 | 605 | 624 | 153,000 | 624 |
| 1995-03-31 | 645 | 652 | 630 | 631 | 58,000 | 631 |
| 1995-03-30 | 624 | 629 | 624 | 625 | 138,000 | 625 |
| 1995-03-29 | 640 | 640 | 618 | 618 | 109,000 | 618 |
| 1995-03-28 | 621 | 640 | 620 | 635 | 195,000 | 635 |
| 1995-03-27 | 623 | 625 | 623 | 625 | 1,248,000 | 625 |
| 1995-03-24 | 622 | 624 | 596 | 623 | 110,000 | 623 |
| 1995-03-23 | 636 | 640 | 624 | 634 | 1,426,000 | 634 |
| 1995-03-22 | 634 | 636 | 633 | 636 | 187,000 | 636 |
| 1995-03-20 | 641 | 641 | 632 | 633 | 1,215,000 | 633 |
| 1995-03-17 | 644 | 654 | 641 | 641 | 65,000 | 641 |
| 1995-03-16 | 666 | 666 | 650 | 654 | 1,273,000 | 654 |
| 1995-03-15 | 655 | 668 | 655 | 656 | 42,000 | 656 |
| 1995-03-14 | 679 | 679 | 656 | 656 | 18,000 | 656 |
| 1995-03-13 | 665 | 680 | 658 | 680 | 40,000 | 680 |
| 1995-03-10 | 660 | 665 | 660 | 661 | 49,000 | 661 |
| 1995-03-09 | 682 | 682 | 660 | 660 | 63,000 | 660 |
| 1995-03-08 | 674 | 675 | 672 | 672 | 49,000 | 672 |
| 1995-03-07 | 686 | 687 | 681 | 684 | 30,000 | 684 |
| 1995-03-06 | 660 | 680 | 660 | 680 | 92,000 | 680 |
| 1995-03-03 | 667 | 670 | 666 | 670 | 20,000 | 670 |
| 1995-03-02 | 672 | 672 | 653 | 660 | 37,000 | 660 |
| 1995-03-01 | 639 | 652 | 639 | 652 | 36,000 | 652 |
| 1995-02-28 | 651 | 660 | 646 | 659 | 92,000 | 659 |
| 1995-02-27 | 650 | 651 | 621 | 621 | 42,000 | 621 |
| 1995-02-24 | 690 | 690 | 670 | 670 | 30,000 | 670 |
| 1995-02-23 | 680 | 706 | 675 | 680 | 234,000 | 680 |
| 1995-02-22 | 680 | 682 | 675 | 680 | 93,000 | 680 |
| 1995-02-21 | 678 | 682 | 677 | 677 | 76,000 | 677 |
| 1995-02-20 | 680 | 685 | 676 | 677 | 62,000 | 677 |
| 1995-02-17 | 661 | 680 | 661 | 680 | 50,000 | 680 |
| 1995-02-16 | 675 | 675 | 663 | 663 | 31,000 | 663 |
| 1995-02-15 | 667 | 670 | 661 | 665 | 80,000 | 665 |
| 1995-02-14 | 681 | 681 | 665 | 670 | 167,000 | 670 |
| 1995-02-13 | 680 | 680 | 677 | 677 | 18,000 | 677 |
| 1995-02-10 | 671 | 681 | 671 | 680 | 61,000 | 680 |
| 1995-02-09 | 685 | 691 | 680 | 681 | 185,000 | 681 |
| 1995-02-08 | 685 | 689 | 685 | 689 | 196,000 | 689 |
| 1995-02-07 | 685 | 686 | 684 | 685 | 70,000 | 685 |
| 1995-02-06 | 684 | 695 | 684 | 690 | 20,000 | 690 |
| 1995-02-03 | 690 | 700 | 680 | 681 | 43,000 | 681 |
| 1995-02-02 | 680 | 696 | 680 | 696 | 43,000 | 696 |
| 1995-02-01 | 675 | 680 | 668 | 680 | 101,000 | 680 |
| 1995-01-31 | 674 | 680 | 665 | 670 | 89,000 | 670 |
| 1995-01-30 | 668 | 686 | 668 | 680 | 111,000 | 680 |
| 1995-01-27 | 674 | 674 | 663 | 670 | 87,000 | 670 |
| 1995-01-26 | 673 | 680 | 672 | 679 | 58,000 | 679 |
| 1995-01-25 | 685 | 685 | 679 | 679 | 78,000 | 679 |
| 1995-01-24 | 660 | 680 | 658 | 670 | 66,000 | 670 |
| 1995-01-23 | 673 | 676 | 661 | 661 | 152,000 | 661 |
| 1995-01-20 | 705 | 705 | 692 | 693 | 155,000 | 693 |
| 1995-01-19 | 723 | 723 | 706 | 706 | 278,000 | 706 |
| 1995-01-18 | 721 | 730 | 721 | 730 | 30,000 | 730 |
| 1995-01-17 | 734 | 734 | 723 | 723 | 107,000 | 723 |
| 1995-01-13 | 737 | 737 | 725 | 735 | 58,000 | 735 |
| 1995-01-12 | 731 | 738 | 723 | 738 | 241,000 | 738 |
| 1995-01-11 | 731 | 741 | 730 | 731 | 244,000 | 731 |
| 1995-01-10 | 724 | 743 | 722 | 739 | 476,000 | 739 |
| 1995-01-09 | 732 | 732 | 721 | 722 | 167,000 | 722 |
| 1995-01-06 | 741 | 741 | 730 | 732 | 170,000 | 732 |
| 1995-01-05 | 751 | 762 | 743 | 743 | 111,000 | 743 |
| 1995-01-04 | 772 | 772 | 746 | 746 | 72,000 | 746 |
分割・併合履歴 ： [1989-09-26]1株→1.1株 [1984-09-26]1株→1.15株
