6768 (株)タムラ製作所 の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 579 | 580 | 575 | 578 | 44,000 | 578 |
| 1996-12-27 | 580 | 580 | 573 | 580 | 35,000 | 580 |
| 1996-12-26 | 585 | 585 | 571 | 580 | 79,000 | 580 |
| 1996-12-25 | 591 | 593 | 585 | 585 | 50,000 | 585 |
| 1996-12-24 | 590 | 600 | 590 | 590 | 127,000 | 590 |
| 1996-12-20 | 620 | 620 | 600 | 606 | 168,000 | 606 |
| 1996-12-19 | 650 | 650 | 620 | 620 | 178,000 | 620 |
| 1996-12-18 | 655 | 655 | 651 | 651 | 89,000 | 651 |
| 1996-12-17 | 650 | 653 | 650 | 653 | 59,000 | 653 |
| 1996-12-16 | 660 | 660 | 650 | 650 | 73,000 | 650 |
| 1996-12-13 | 664 | 664 | 655 | 655 | 245,000 | 655 |
| 1996-12-12 | 660 | 664 | 660 | 664 | 70,000 | 664 |
| 1996-12-11 | 669 | 669 | 660 | 660 | 114,000 | 660 |
| 1996-12-10 | 668 | 672 | 667 | 668 | 96,000 | 668 |
| 1996-12-09 | 666 | 670 | 666 | 670 | 68,000 | 670 |
| 1996-12-06 | 665 | 667 | 664 | 666 | 75,000 | 666 |
| 1996-12-05 | 670 | 671 | 663 | 670 | 28,000 | 670 |
| 1996-12-04 | 663 | 665 | 663 | 663 | 44,000 | 663 |
| 1996-12-03 | 667 | 670 | 662 | 665 | 89,000 | 665 |
| 1996-12-02 | 670 | 670 | 666 | 670 | 83,000 | 670 |
| 1996-11-29 | 678 | 680 | 670 | 670 | 65,000 | 670 |
| 1996-11-28 | 685 | 685 | 676 | 676 | 143,000 | 676 |
| 1996-11-27 | 684 | 684 | 678 | 683 | 40,000 | 683 |
| 1996-11-26 | 685 | 685 | 683 | 684 | 42,000 | 684 |
| 1996-11-25 | 690 | 695 | 688 | 688 | 27,000 | 688 |
| 1996-11-22 | 690 | 691 | 690 | 690 | 83,000 | 690 |
| 1996-11-21 | 690 | 695 | 690 | 690 | 49,000 | 690 |
| 1996-11-20 | 690 | 694 | 686 | 690 | 111,000 | 690 |
| 1996-11-19 | 677 | 687 | 677 | 687 | 97,000 | 687 |
| 1996-11-18 | 677 | 680 | 676 | 676 | 146,000 | 676 |
| 1996-11-15 | 681 | 682 | 670 | 672 | 216,000 | 672 |
| 1996-11-14 | 681 | 685 | 680 | 681 | 113,000 | 681 |
| 1996-11-13 | 670 | 680 | 670 | 680 | 83,000 | 680 |
| 1996-11-12 | 682 | 682 | 673 | 675 | 6,000 | 675 |
| 1996-11-11 | 672 | 675 | 671 | 672 | 27,000 | 672 |
| 1996-11-08 | 671 | 675 | 671 | 672 | 55,000 | 672 |
| 1996-11-07 | 690 | 690 | 679 | 679 | 46,000 | 679 |
| 1996-11-06 | 669 | 690 | 669 | 690 | 97,000 | 690 |
| 1996-11-05 | 670 | 672 | 670 | 670 | 49,000 | 670 |
| 1996-11-01 | 675 | 675 | 672 | 672 | 66,000 | 672 |
| 1996-10-31 | 673 | 676 | 673 | 675 | 33,000 | 675 |
| 1996-10-30 | 672 | 680 | 672 | 673 | 52,000 | 673 |
| 1996-10-29 | 670 | 672 | 670 | 672 | 28,000 | 672 |
| 1996-10-28 | 672 | 672 | 670 | 670 | 64,000 | 670 |
| 1996-10-25 | 678 | 678 | 671 | 672 | 68,000 | 672 |
| 1996-10-24 | 672 | 675 | 671 | 671 | 48,000 | 671 |
| 1996-10-23 | 680 | 680 | 671 | 671 | 124,000 | 671 |
| 1996-10-22 | 698 | 699 | 680 | 680 | 69,000 | 680 |
| 1996-10-21 | 702 | 702 | 698 | 699 | 38,000 | 699 |
| 1996-10-18 | 698 | 705 | 695 | 698 | 79,000 | 698 |
| 1996-10-17 | 704 | 704 | 698 | 698 | 47,000 | 698 |
| 1996-10-16 | 700 | 705 | 695 | 700 | 122,000 | 700 |
| 1996-10-15 | 686 | 690 | 682 | 690 | 61,000 | 690 |
| 1996-10-14 | 682 | 682 | 676 | 676 | 13,000 | 676 |
| 1996-10-11 | 678 | 680 | 676 | 677 | 77,000 | 677 |
| 1996-10-09 | 680 | 680 | 675 | 678 | 97,000 | 678 |
| 1996-10-08 | 687 | 695 | 685 | 685 | 69,000 | 685 |
| 1996-10-07 | 685 | 685 | 680 | 685 | 26,000 | 685 |
| 1996-10-04 | 680 | 680 | 674 | 674 | 98,000 | 674 |
| 1996-10-03 | 698 | 698 | 680 | 690 | 65,000 | 690 |
| 1996-10-02 | 697 | 700 | 690 | 692 | 54,000 | 692 |
| 1996-10-01 | 703 | 704 | 695 | 696 | 86,000 | 696 |
| 1996-09-30 | 700 | 707 | 700 | 701 | 37,000 | 701 |
| 1996-09-27 | 707 | 708 | 705 | 705 | 36,000 | 705 |
| 1996-09-26 | 699 | 708 | 698 | 703 | 72,000 | 703 |
| 1996-09-25 | 700 | 701 | 699 | 699 | 36,000 | 699 |
| 1996-09-24 | 705 | 706 | 700 | 705 | 84,000 | 705 |
| 1996-09-20 | 705 | 709 | 704 | 705 | 108,000 | 705 |
| 1996-09-19 | 700 | 710 | 697 | 709 | 165,000 | 709 |
| 1996-09-18 | 701 | 704 | 698 | 698 | 87,000 | 698 |
| 1996-09-17 | 708 | 708 | 695 | 701 | 78,000 | 701 |
| 1996-09-13 | 690 | 697 | 685 | 695 | 127,000 | 695 |
| 1996-09-12 | 700 | 703 | 695 | 698 | 137,000 | 698 |
| 1996-09-11 | 704 | 704 | 695 | 699 | 111,000 | 699 |
| 1996-09-10 | 688 | 709 | 687 | 707 | 303,000 | 707 |
| 1996-09-09 | 681 | 690 | 680 | 690 | 123,000 | 690 |
| 1996-09-06 | 683 | 683 | 675 | 680 | 146,000 | 680 |
| 1996-09-05 | 670 | 688 | 670 | 678 | 35,000 | 678 |
| 1996-09-04 | 670 | 671 | 666 | 670 | 54,000 | 670 |
| 1996-09-03 | 663 | 670 | 662 | 665 | 19,000 | 665 |
| 1996-09-02 | 650 | 659 | 649 | 659 | 31,000 | 659 |
| 1996-08-30 | 658 | 664 | 658 | 659 | 75,000 | 659 |
| 1996-08-29 | 672 | 672 | 657 | 665 | 170,000 | 665 |
| 1996-08-28 | 689 | 693 | 682 | 682 | 90,000 | 682 |
| 1996-08-27 | 687 | 700 | 680 | 690 | 63,000 | 690 |
| 1996-08-26 | 693 | 699 | 688 | 689 | 42,000 | 689 |
| 1996-08-23 | 697 | 697 | 690 | 692 | 71,000 | 692 |
| 1996-08-22 | 699 | 708 | 687 | 693 | 74,000 | 693 |
| 1996-08-21 | 707 | 710 | 695 | 695 | 237,000 | 695 |
| 1996-08-20 | 707 | 710 | 697 | 703 | 206,000 | 703 |
| 1996-08-19 | 696 | 718 | 696 | 701 | 587,000 | 701 |
| 1996-08-16 | 692 | 695 | 686 | 695 | 195,000 | 695 |
| 1996-08-15 | 683 | 705 | 683 | 690 | 209,000 | 690 |
| 1996-08-14 | 661 | 683 | 661 | 683 | 76,000 | 683 |
| 1996-08-13 | 647 | 665 | 647 | 662 | 49,000 | 662 |
| 1996-08-12 | 647 | 650 | 645 | 650 | 74,000 | 650 |
| 1996-08-09 | 648 | 649 | 646 | 647 | 64,000 | 647 |
| 1996-08-08 | 660 | 660 | 647 | 655 | 130,000 | 655 |
| 1996-08-07 | 654 | 660 | 640 | 660 | 178,000 | 660 |
| 1996-08-06 | 654 | 654 | 650 | 654 | 150,000 | 654 |
| 1996-08-05 | 660 | 663 | 655 | 655 | 39,000 | 655 |
| 1996-08-02 | 650 | 650 | 645 | 650 | 299,000 | 650 |
| 1996-08-01 | 651 | 655 | 646 | 655 | 122,000 | 655 |
| 1996-07-31 | 664 | 664 | 653 | 653 | 166,000 | 653 |
| 1996-07-30 | 664 | 664 | 657 | 657 | 74,000 | 657 |
| 1996-07-29 | 662 | 665 | 661 | 664 | 55,000 | 664 |
| 1996-07-26 | 672 | 672 | 663 | 672 | 113,000 | 672 |
| 1996-07-25 | 678 | 678 | 671 | 677 | 117,000 | 677 |
| 1996-07-24 | 675 | 678 | 671 | 671 | 56,000 | 671 |
| 1996-07-23 | 687 | 687 | 675 | 675 | 35,000 | 675 |
| 1996-07-22 | 705 | 705 | 690 | 690 | 108,000 | 690 |
| 1996-07-19 | 688 | 702 | 688 | 695 | 142,000 | 695 |
| 1996-07-18 | 683 | 688 | 681 | 688 | 103,000 | 688 |
| 1996-07-17 | 688 | 688 | 678 | 680 | 45,000 | 680 |
| 1996-07-16 | 687 | 687 | 670 | 680 | 106,000 | 680 |
| 1996-07-15 | 680 | 690 | 680 | 685 | 34,000 | 685 |
| 1996-07-12 | 700 | 700 | 690 | 690 | 115,000 | 690 |
| 1996-07-11 | 709 | 712 | 705 | 707 | 316,000 | 707 |
| 1996-07-10 | 696 | 705 | 696 | 705 | 316,000 | 705 |
| 1996-07-09 | 686 | 696 | 677 | 692 | 316,000 | 692 |
| 1996-07-08 | 681 | 681 | 673 | 677 | 151,000 | 677 |
| 1996-07-05 | 695 | 695 | 680 | 681 | 107,000 | 681 |
| 1996-07-04 | 700 | 701 | 695 | 698 | 59,000 | 698 |
| 1996-07-03 | 706 | 706 | 700 | 700 | 63,000 | 700 |
| 1996-07-02 | 712 | 712 | 700 | 703 | 98,000 | 703 |
| 1996-07-01 | 713 | 713 | 711 | 712 | 70,000 | 712 |
| 1996-06-28 | 710 | 715 | 708 | 712 | 105,000 | 712 |
| 1996-06-27 | 719 | 720 | 706 | 706 | 202,000 | 706 |
| 1996-06-26 | 706 | 720 | 700 | 717 | 170,000 | 717 |
| 1996-06-25 | 699 | 705 | 695 | 698 | 57,000 | 698 |
| 1996-06-24 | 700 | 700 | 693 | 693 | 72,000 | 693 |
| 1996-06-21 | 702 | 705 | 691 | 691 | 46,000 | 691 |
| 1996-06-20 | 709 | 709 | 692 | 700 | 37,000 | 700 |
| 1996-06-19 | 710 | 718 | 703 | 705 | 63,000 | 705 |
| 1996-06-18 | 710 | 712 | 705 | 711 | 104,000 | 711 |
| 1996-06-17 | 720 | 720 | 696 | 701 | 84,000 | 701 |
| 1996-06-14 | 697 | 710 | 696 | 710 | 165,000 | 710 |
| 1996-06-13 | 700 | 709 | 700 | 700 | 126,000 | 700 |
| 1996-06-12 | 686 | 710 | 686 | 710 | 217,000 | 710 |
| 1996-06-11 | 691 | 691 | 682 | 685 | 48,000 | 685 |
| 1996-06-10 | 689 | 690 | 681 | 689 | 79,000 | 689 |
| 1996-06-07 | 698 | 698 | 689 | 690 | 108,000 | 690 |
| 1996-06-06 | 691 | 697 | 689 | 689 | 120,000 | 689 |
| 1996-06-05 | 697 | 697 | 690 | 690 | 59,000 | 690 |
| 1996-06-04 | 680 | 687 | 679 | 687 | 90,000 | 687 |
| 1996-06-03 | 681 | 690 | 677 | 680 | 127,000 | 680 |
| 1996-05-31 | 696 | 696 | 675 | 677 | 42,000 | 677 |
| 1996-05-30 | 706 | 706 | 697 | 697 | 122,000 | 697 |
| 1996-05-29 | 701 | 708 | 700 | 705 | 109,000 | 705 |
| 1996-05-28 | 691 | 703 | 691 | 700 | 38,000 | 700 |
| 1996-05-27 | 690 | 692 | 690 | 690 | 43,000 | 690 |
| 1996-05-24 | 704 | 704 | 696 | 697 | 85,000 | 697 |
| 1996-05-23 | 711 | 711 | 704 | 704 | 180,000 | 704 |
| 1996-05-22 | 711 | 715 | 710 | 711 | 87,000 | 711 |
| 1996-05-21 | 719 | 719 | 710 | 710 | 47,000 | 710 |
| 1996-05-20 | 728 | 728 | 710 | 710 | 49,000 | 710 |
| 1996-05-17 | 728 | 729 | 709 | 710 | 343,000 | 710 |
| 1996-05-16 | 719 | 729 | 713 | 729 | 298,000 | 729 |
| 1996-05-15 | 711 | 714 | 710 | 710 | 76,000 | 710 |
| 1996-05-14 | 713 | 713 | 707 | 710 | 154,000 | 710 |
| 1996-05-13 | 713 | 720 | 713 | 713 | 125,000 | 713 |
| 1996-05-10 | 714 | 719 | 713 | 713 | 103,000 | 713 |
| 1996-05-09 | 724 | 725 | 713 | 713 | 126,000 | 713 |
| 1996-05-08 | 701 | 718 | 701 | 718 | 223,000 | 718 |
| 1996-05-07 | 715 | 718 | 708 | 708 | 104,000 | 708 |
| 1996-05-02 | 712 | 715 | 711 | 711 | 135,000 | 711 |
| 1996-05-01 | 710 | 713 | 710 | 711 | 46,000 | 711 |
| 1996-04-30 | 718 | 720 | 711 | 720 | 93,000 | 720 |
| 1996-04-26 | 726 | 726 | 717 | 720 | 112,000 | 720 |
| 1996-04-25 | 719 | 727 | 719 | 726 | 127,000 | 726 |
| 1996-04-24 | 722 | 727 | 710 | 727 | 162,000 | 727 |
| 1996-04-23 | 725 | 728 | 721 | 722 | 135,000 | 722 |
| 1996-04-22 | 715 | 725 | 715 | 724 | 142,000 | 724 |
| 1996-04-19 | 725 | 725 | 710 | 715 | 68,000 | 715 |
| 1996-04-18 | 727 | 727 | 718 | 725 | 152,000 | 725 |
| 1996-04-17 | 711 | 730 | 711 | 727 | 345,000 | 727 |
| 1996-04-16 | 724 | 724 | 710 | 711 | 96,000 | 711 |
| 1996-04-15 | 714 | 717 | 710 | 716 | 58,000 | 716 |
| 1996-04-12 | 712 | 716 | 710 | 716 | 76,000 | 716 |
| 1996-04-11 | 710 | 715 | 708 | 711 | 47,000 | 711 |
| 1996-04-10 | 722 | 724 | 719 | 719 | 107,000 | 719 |
| 1996-04-09 | 710 | 724 | 710 | 724 | 180,000 | 724 |
| 1996-04-08 | 708 | 715 | 708 | 713 | 91,000 | 713 |
| 1996-04-05 | 710 | 716 | 710 | 715 | 84,000 | 715 |
| 1996-04-04 | 716 | 716 | 707 | 710 | 42,000 | 710 |
| 1996-04-03 | 708 | 718 | 708 | 715 | 150,000 | 715 |
| 1996-04-02 | 705 | 705 | 700 | 705 | 82,000 | 705 |
| 1996-04-01 | 696 | 712 | 696 | 705 | 129,000 | 705 |
| 1996-03-29 | 695 | 695 | 684 | 695 | 42,000 | 695 |
| 1996-03-28 | 700 | 704 | 693 | 693 | 103,000 | 693 |
| 1996-03-27 | 680 | 693 | 680 | 693 | 119,000 | 693 |
| 1996-03-26 | 662 | 680 | 662 | 667 | 69,000 | 667 |
| 1996-03-25 | 665 | 665 | 661 | 663 | 75,000 | 663 |
| 1996-03-22 | 670 | 676 | 661 | 661 | 221,000 | 661 |
| 1996-03-21 | 670 | 675 | 668 | 668 | 64,000 | 668 |
| 1996-03-19 | 664 | 680 | 662 | 680 | 82,000 | 680 |
| 1996-03-18 | 684 | 684 | 661 | 661 | 70,000 | 661 |
| 1996-03-15 | 655 | 676 | 655 | 664 | 62,000 | 664 |
| 1996-03-14 | 655 | 669 | 655 | 669 | 105,000 | 669 |
| 1996-03-13 | 670 | 670 | 655 | 659 | 75,000 | 659 |
| 1996-03-12 | 670 | 675 | 660 | 664 | 86,000 | 664 |
| 1996-03-11 | 665 | 675 | 651 | 660 | 80,000 | 660 |
| 1996-03-08 | 680 | 690 | 680 | 685 | 98,000 | 685 |
| 1996-03-07 | 691 | 691 | 680 | 680 | 108,000 | 680 |
| 1996-03-06 | 688 | 699 | 687 | 694 | 46,000 | 694 |
| 1996-03-05 | 691 | 691 | 687 | 687 | 95,000 | 687 |
| 1996-03-04 | 700 | 700 | 690 | 690 | 68,000 | 690 |
| 1996-03-01 | 691 | 700 | 686 | 695 | 129,000 | 695 |
| 1996-02-29 | 694 | 694 | 689 | 690 | 73,000 | 690 |
| 1996-02-28 | 690 | 695 | 690 | 695 | 53,000 | 695 |
| 1996-02-27 | 695 | 696 | 686 | 690 | 273,000 | 690 |
| 1996-02-26 | 701 | 701 | 697 | 701 | 12,000 | 701 |
| 1996-02-23 | 705 | 705 | 695 | 700 | 48,000 | 700 |
| 1996-02-22 | 700 | 701 | 690 | 695 | 69,000 | 695 |
| 1996-02-21 | 714 | 714 | 701 | 701 | 230,000 | 701 |
| 1996-02-20 | 711 | 718 | 706 | 714 | 110,000 | 714 |
| 1996-02-19 | 726 | 726 | 716 | 719 | 96,000 | 719 |
| 1996-02-16 | 729 | 729 | 720 | 726 | 418,000 | 726 |
| 1996-02-15 | 740 | 740 | 729 | 729 | 162,000 | 729 |
| 1996-02-14 | 731 | 740 | 723 | 731 | 185,000 | 731 |
| 1996-02-13 | 748 | 748 | 734 | 734 | 215,000 | 734 |
| 1996-02-09 | 748 | 748 | 738 | 741 | 504,000 | 741 |
| 1996-02-08 | 731 | 745 | 723 | 744 | 330,000 | 744 |
| 1996-02-07 | 735 | 739 | 723 | 730 | 366,000 | 730 |
| 1996-02-06 | 710 | 745 | 710 | 731 | 826,000 | 731 |
| 1996-02-05 | 745 | 747 | 721 | 721 | 254,000 | 721 |
| 1996-02-02 | 725 | 755 | 720 | 735 | 2,340,000 | 735 |
| 1996-02-01 | 727 | 728 | 723 | 725 | 419,000 | 725 |
| 1996-01-31 | 730 | 733 | 722 | 726 | 633,000 | 726 |
| 1996-01-30 | 708 | 727 | 705 | 721 | 401,000 | 721 |
| 1996-01-29 | 700 | 708 | 697 | 698 | 389,000 | 698 |
| 1996-01-26 | 693 | 700 | 685 | 698 | 100,000 | 698 |
| 1996-01-25 | 700 | 701 | 693 | 693 | 149,000 | 693 |
| 1996-01-24 | 688 | 690 | 675 | 690 | 236,000 | 690 |
| 1996-01-23 | 700 | 705 | 692 | 698 | 184,000 | 698 |
| 1996-01-22 | 710 | 715 | 699 | 700 | 154,000 | 700 |
| 1996-01-19 | 720 | 720 | 705 | 710 | 259,000 | 710 |
| 1996-01-18 | 735 | 740 | 721 | 721 | 462,000 | 721 |
| 1996-01-17 | 730 | 740 | 721 | 740 | 690,000 | 740 |
| 1996-01-16 | 730 | 734 | 721 | 724 | 295,000 | 724 |
| 1996-01-12 | 737 | 739 | 721 | 721 | 589,000 | 721 |
| 1996-01-11 | 727 | 732 | 720 | 729 | 393,000 | 729 |
| 1996-01-10 | 733 | 749 | 729 | 736 | 2,606,000 | 736 |
| 1996-01-09 | 720 | 734 | 711 | 733 | 1,921,000 | 733 |
| 1996-01-08 | 722 | 722 | 710 | 719 | 848,000 | 719 |
| 1996-01-05 | 694 | 723 | 694 | 721 | 1,712,000 | 721 |
| 1996-01-04 | 679 | 699 | 679 | 690 | 572,000 | 690 |
分割・併合履歴 ： [1989-09-26]1株→1.1株 [1984-09-26]1株→1.15株
