6768 (株)タムラ製作所 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 397 | 408 | 396 | 400 | 23,000 | 400 |
| 1997-12-29 | 380 | 399 | 380 | 396 | 28,000 | 396 |
| 1997-12-26 | 415 | 415 | 390 | 390 | 30,000 | 390 |
| 1997-12-25 | 400 | 430 | 396 | 420 | 90,000 | 420 |
| 1997-12-24 | 360 | 360 | 360 | 360 | 16,000 | 360 |
| 1997-12-22 | 399 | 400 | 375 | 390 | 87,000 | 390 |
| 1997-12-19 | 430 | 430 | 387 | 400 | 56,000 | 400 |
| 1997-12-18 | 462 | 467 | 437 | 437 | 37,000 | 437 |
| 1997-12-17 | 465 | 485 | 460 | 482 | 80,000 | 482 |
| 1997-12-16 | 475 | 478 | 461 | 461 | 94,000 | 461 |
| 1997-12-15 | 452 | 469 | 452 | 465 | 95,000 | 465 |
| 1997-12-12 | 460 | 465 | 448 | 457 | 297,000 | 457 |
| 1997-12-11 | 446 | 453 | 446 | 448 | 37,000 | 448 |
| 1997-12-10 | 451 | 461 | 450 | 460 | 217,000 | 460 |
| 1997-12-09 | 451 | 455 | 445 | 452 | 109,000 | 452 |
| 1997-12-08 | 440 | 455 | 435 | 450 | 75,000 | 450 |
| 1997-12-05 | 431 | 458 | 430 | 450 | 86,000 | 450 |
| 1997-12-04 | 454 | 454 | 430 | 430 | 52,000 | 430 |
| 1997-12-03 | 481 | 485 | 445 | 455 | 79,000 | 455 |
| 1997-12-02 | 497 | 498 | 483 | 483 | 30,000 | 483 |
| 1997-12-01 | 495 | 498 | 492 | 496 | 24,000 | 496 |
| 1997-11-28 | 491 | 498 | 491 | 498 | 17,000 | 498 |
| 1997-11-27 | 484 | 490 | 484 | 488 | 72,000 | 488 |
| 1997-11-26 | 494 | 494 | 479 | 484 | 94,000 | 484 |
| 1997-11-25 | 503 | 503 | 484 | 484 | 29,000 | 484 |
| 1997-11-21 | 501 | 512 | 501 | 510 | 18,000 | 510 |
| 1997-11-20 | 490 | 517 | 490 | 511 | 76,000 | 511 |
| 1997-11-19 | 497 | 510 | 496 | 500 | 56,000 | 500 |
| 1997-11-18 | 496 | 510 | 477 | 501 | 199,000 | 501 |
| 1997-11-17 | 495 | 500 | 485 | 491 | 251,000 | 491 |
| 1997-11-14 | 502 | 502 | 481 | 481 | 69,000 | 481 |
| 1997-11-13 | 497 | 505 | 497 | 505 | 20,000 | 505 |
| 1997-11-12 | 522 | 529 | 512 | 512 | 72,000 | 512 |
| 1997-11-11 | 515 | 525 | 510 | 510 | 41,000 | 510 |
| 1997-11-10 | 555 | 569 | 499 | 520 | 216,000 | 520 |
| 1997-11-07 | 580 | 595 | 575 | 585 | 24,000 | 585 |
| 1997-11-06 | 600 | 605 | 599 | 600 | 138,000 | 600 |
| 1997-11-05 | 595 | 600 | 595 | 600 | 34,000 | 600 |
| 1997-11-04 | 600 | 600 | 590 | 595 | 68,000 | 595 |
| 1997-10-31 | 582 | 600 | 582 | 600 | 16,000 | 600 |
| 1997-10-30 | 590 | 592 | 590 | 591 | 23,000 | 591 |
| 1997-10-29 | 570 | 609 | 567 | 609 | 90,000 | 609 |
| 1997-10-28 | 564 | 564 | 545 | 564 | 39,000 | 564 |
| 1997-10-27 | 595 | 595 | 584 | 584 | 34,000 | 584 |
| 1997-10-24 | 600 | 614 | 592 | 605 | 60,000 | 605 |
| 1997-10-23 | 625 | 625 | 605 | 610 | 40,000 | 610 |
| 1997-10-22 | 603 | 625 | 595 | 625 | 142,000 | 625 |
| 1997-10-21 | 606 | 606 | 600 | 601 | 125,000 | 601 |
| 1997-10-20 | 611 | 611 | 601 | 601 | 21,000 | 601 |
| 1997-10-17 | 604 | 617 | 601 | 612 | 28,000 | 612 |
| 1997-10-16 | 620 | 622 | 601 | 614 | 71,000 | 614 |
| 1997-10-15 | 588 | 600 | 588 | 600 | 72,000 | 600 |
| 1997-10-14 | 585 | 585 | 576 | 584 | 27,000 | 584 |
| 1997-10-13 | 590 | 590 | 575 | 576 | 13,000 | 576 |
| 1997-10-09 | 602 | 603 | 590 | 600 | 54,000 | 600 |
| 1997-10-08 | 600 | 625 | 600 | 621 | 80,000 | 621 |
| 1997-10-07 | 575 | 614 | 575 | 605 | 83,000 | 605 |
| 1997-10-06 | 555 | 585 | 555 | 585 | 34,000 | 585 |
| 1997-10-03 | 566 | 575 | 551 | 575 | 41,000 | 575 |
| 1997-10-02 | 606 | 606 | 566 | 566 | 26,000 | 566 |
| 1997-10-01 | 568 | 609 | 565 | 609 | 30,000 | 609 |
| 1997-09-30 | 565 | 595 | 565 | 585 | 98,000 | 585 |
| 1997-09-29 | 599 | 599 | 570 | 570 | 30,000 | 570 |
| 1997-09-26 | 591 | 615 | 591 | 600 | 70,000 | 600 |
| 1997-09-25 | 602 | 602 | 592 | 595 | 15,000 | 595 |
| 1997-09-24 | 605 | 608 | 600 | 602 | 41,000 | 602 |
| 1997-09-22 | 610 | 610 | 596 | 608 | 23,000 | 608 |
| 1997-09-19 | 596 | 601 | 591 | 600 | 84,000 | 600 |
| 1997-09-18 | 607 | 610 | 590 | 610 | 32,000 | 610 |
| 1997-09-17 | 631 | 631 | 602 | 602 | 48,000 | 602 |
| 1997-09-16 | 640 | 640 | 630 | 631 | 44,000 | 631 |
| 1997-09-12 | 637 | 640 | 636 | 637 | 57,000 | 637 |
| 1997-09-11 | 646 | 657 | 645 | 657 | 55,000 | 657 |
| 1997-09-10 | 642 | 648 | 641 | 647 | 35,000 | 647 |
| 1997-09-09 | 645 | 647 | 639 | 642 | 67,000 | 642 |
| 1997-09-08 | 650 | 651 | 645 | 647 | 11,000 | 647 |
| 1997-09-05 | 668 | 668 | 645 | 660 | 14,000 | 660 |
| 1997-09-04 | 668 | 680 | 662 | 673 | 51,000 | 673 |
| 1997-09-03 | 656 | 670 | 656 | 668 | 32,000 | 668 |
| 1997-09-02 | 650 | 658 | 650 | 656 | 46,000 | 656 |
| 1997-09-01 | 650 | 650 | 650 | 650 | 43,000 | 650 |
| 1997-08-29 | 650 | 650 | 642 | 650 | 49,000 | 650 |
| 1997-08-28 | 655 | 660 | 655 | 656 | 31,000 | 656 |
| 1997-08-27 | 664 | 665 | 654 | 665 | 43,000 | 665 |
| 1997-08-26 | 650 | 670 | 650 | 664 | 108,000 | 664 |
| 1997-08-25 | 652 | 670 | 649 | 670 | 216,000 | 670 |
| 1997-08-22 | 668 | 668 | 649 | 649 | 42,000 | 649 |
| 1997-08-21 | 688 | 689 | 664 | 670 | 168,000 | 670 |
| 1997-08-20 | 685 | 690 | 676 | 685 | 113,000 | 685 |
| 1997-08-19 | 681 | 690 | 675 | 675 | 136,000 | 675 |
| 1997-08-18 | 680 | 680 | 671 | 671 | 57,000 | 671 |
| 1997-08-15 | 690 | 690 | 681 | 690 | 37,000 | 690 |
| 1997-08-14 | 668 | 680 | 664 | 680 | 72,000 | 680 |
| 1997-08-13 | 646 | 660 | 635 | 651 | 140,000 | 651 |
| 1997-08-12 | 645 | 645 | 636 | 636 | 68,000 | 636 |
| 1997-08-11 | 650 | 650 | 640 | 650 | 67,000 | 650 |
| 1997-08-08 | 680 | 689 | 658 | 660 | 337,000 | 660 |
| 1997-08-07 | 699 | 700 | 683 | 683 | 211,000 | 683 |
| 1997-08-06 | 695 | 695 | 688 | 690 | 163,000 | 690 |
| 1997-08-05 | 715 | 718 | 690 | 695 | 318,000 | 695 |
| 1997-08-04 | 720 | 733 | 700 | 710 | 431,000 | 710 |
| 1997-08-01 | 720 | 722 | 710 | 710 | 155,000 | 710 |
| 1997-07-31 | 715 | 716 | 708 | 715 | 136,000 | 715 |
| 1997-07-30 | 700 | 715 | 700 | 715 | 123,000 | 715 |
| 1997-07-29 | 710 | 710 | 699 | 700 | 122,000 | 700 |
| 1997-07-28 | 676 | 700 | 675 | 700 | 246,000 | 700 |
| 1997-07-25 | 672 | 682 | 672 | 675 | 147,000 | 675 |
| 1997-07-24 | 682 | 682 | 675 | 675 | 76,000 | 675 |
| 1997-07-23 | 701 | 701 | 682 | 682 | 32,000 | 682 |
| 1997-07-22 | 700 | 700 | 693 | 693 | 114,000 | 693 |
| 1997-07-18 | 706 | 710 | 700 | 700 | 157,000 | 700 |
| 1997-07-17 | 710 | 719 | 700 | 703 | 411,000 | 703 |
| 1997-07-16 | 700 | 715 | 696 | 700 | 451,000 | 700 |
| 1997-07-15 | 643 | 698 | 643 | 695 | 399,000 | 695 |
| 1997-07-14 | 622 | 649 | 622 | 648 | 64,000 | 648 |
| 1997-07-11 | 614 | 615 | 610 | 615 | 96,000 | 615 |
| 1997-07-10 | 613 | 613 | 610 | 611 | 91,000 | 611 |
| 1997-07-09 | 629 | 630 | 613 | 613 | 14,000 | 613 |
| 1997-07-08 | 616 | 635 | 612 | 631 | 23,000 | 631 |
| 1997-07-07 | 629 | 629 | 610 | 616 | 36,000 | 616 |
| 1997-07-04 | 645 | 645 | 632 | 632 | 22,000 | 632 |
| 1997-07-03 | 647 | 647 | 637 | 637 | 28,000 | 637 |
| 1997-07-02 | 645 | 660 | 645 | 650 | 173,000 | 650 |
| 1997-07-01 | 659 | 662 | 651 | 655 | 46,000 | 655 |
| 1997-06-30 | 660 | 662 | 659 | 659 | 22,000 | 659 |
| 1997-06-27 | 669 | 669 | 652 | 656 | 164,000 | 656 |
| 1997-06-26 | 667 | 675 | 667 | 670 | 132,000 | 670 |
| 1997-06-25 | 666 | 667 | 656 | 665 | 80,000 | 665 |
| 1997-06-24 | 663 | 670 | 657 | 670 | 101,000 | 670 |
| 1997-06-23 | 672 | 674 | 665 | 670 | 65,000 | 670 |
| 1997-06-20 | 675 | 681 | 667 | 667 | 196,000 | 667 |
| 1997-06-19 | 669 | 670 | 663 | 665 | 147,000 | 665 |
| 1997-06-18 | 690 | 690 | 675 | 675 | 66,000 | 675 |
| 1997-06-17 | 679 | 695 | 672 | 687 | 330,000 | 687 |
| 1997-06-16 | 673 | 675 | 665 | 670 | 157,000 | 670 |
| 1997-06-13 | 678 | 678 | 665 | 665 | 232,000 | 665 |
| 1997-06-12 | 645 | 668 | 645 | 668 | 384,000 | 668 |
| 1997-06-11 | 640 | 640 | 635 | 635 | 24,000 | 635 |
| 1997-06-10 | 649 | 649 | 626 | 644 | 36,000 | 644 |
| 1997-06-09 | 643 | 650 | 635 | 650 | 100,000 | 650 |
| 1997-06-06 | 631 | 660 | 630 | 650 | 304,000 | 650 |
| 1997-06-05 | 640 | 640 | 630 | 630 | 26,000 | 630 |
| 1997-06-04 | 630 | 640 | 630 | 640 | 102,000 | 640 |
| 1997-06-03 | 620 | 650 | 620 | 650 | 182,000 | 650 |
| 1997-06-02 | 634 | 635 | 625 | 635 | 21,000 | 635 |
| 1997-05-30 | 639 | 639 | 630 | 635 | 49,000 | 635 |
| 1997-05-29 | 640 | 645 | 639 | 639 | 33,000 | 639 |
| 1997-05-28 | 636 | 645 | 622 | 645 | 63,000 | 645 |
| 1997-05-27 | 653 | 653 | 630 | 635 | 44,000 | 635 |
| 1997-05-26 | 655 | 662 | 655 | 657 | 145,000 | 657 |
| 1997-05-23 | 640 | 660 | 640 | 657 | 394,000 | 657 |
| 1997-05-22 | 615 | 641 | 613 | 641 | 469,000 | 641 |
| 1997-05-21 | 615 | 615 | 610 | 610 | 53,000 | 610 |
| 1997-05-20 | 620 | 624 | 613 | 614 | 107,000 | 614 |
| 1997-05-19 | 639 | 639 | 618 | 619 | 63,000 | 619 |
| 1997-05-16 | 650 | 650 | 636 | 637 | 135,000 | 637 |
| 1997-05-15 | 638 | 657 | 631 | 655 | 359,000 | 655 |
| 1997-05-14 | 615 | 633 | 615 | 631 | 93,000 | 631 |
| 1997-05-13 | 619 | 629 | 617 | 625 | 160,000 | 625 |
| 1997-05-12 | 599 | 600 | 599 | 599 | 45,000 | 599 |
| 1997-05-09 | 616 | 616 | 598 | 599 | 99,000 | 599 |
| 1997-05-08 | 617 | 629 | 615 | 615 | 24,000 | 615 |
| 1997-05-07 | 636 | 639 | 630 | 630 | 182,000 | 630 |
| 1997-05-06 | 632 | 637 | 623 | 630 | 257,000 | 630 |
| 1997-05-02 | 616 | 625 | 615 | 623 | 123,000 | 623 |
| 1997-05-01 | 617 | 620 | 615 | 616 | 135,000 | 616 |
| 1997-04-30 | 600 | 610 | 597 | 610 | 217,000 | 610 |
| 1997-04-28 | 605 | 605 | 601 | 601 | 24,000 | 601 |
| 1997-04-25 | 594 | 605 | 593 | 605 | 117,000 | 605 |
| 1997-04-24 | 605 | 605 | 594 | 594 | 42,000 | 594 |
| 1997-04-23 | 603 | 610 | 601 | 604 | 289,000 | 604 |
| 1997-04-22 | 583 | 583 | 580 | 580 | 73,000 | 580 |
| 1997-04-21 | 577 | 577 | 565 | 577 | 78,000 | 577 |
| 1997-04-18 | 577 | 577 | 560 | 577 | 12,000 | 577 |
| 1997-04-17 | 582 | 585 | 577 | 577 | 70,000 | 577 |
| 1997-04-16 | 585 | 585 | 557 | 585 | 134,000 | 585 |
| 1997-04-15 | 560 | 569 | 550 | 555 | 30,000 | 555 |
| 1997-04-14 | 553 | 553 | 549 | 550 | 56,000 | 550 |
| 1997-04-11 | 549 | 553 | 543 | 549 | 26,000 | 549 |
| 1997-04-10 | 552 | 560 | 552 | 555 | 50,000 | 555 |
| 1997-04-09 | 572 | 572 | 551 | 551 | 41,000 | 551 |
| 1997-04-08 | 561 | 570 | 550 | 570 | 87,000 | 570 |
| 1997-04-07 | 589 | 589 | 581 | 581 | 73,000 | 581 |
| 1997-04-04 | 595 | 600 | 588 | 589 | 128,000 | 589 |
| 1997-04-03 | 595 | 602 | 590 | 595 | 64,000 | 595 |
| 1997-04-02 | 583 | 609 | 583 | 588 | 114,000 | 588 |
| 1997-04-01 | 549 | 577 | 530 | 577 | 52,000 | 577 |
| 1997-03-31 | 550 | 555 | 550 | 550 | 23,000 | 550 |
| 1997-03-28 | 560 | 560 | 550 | 551 | 14,000 | 551 |
| 1997-03-27 | 565 | 570 | 565 | 565 | 22,000 | 565 |
| 1997-03-26 | 570 | 571 | 570 | 570 | 56,000 | 570 |
| 1997-03-25 | 597 | 597 | 581 | 583 | 26,000 | 583 |
| 1997-03-24 | 597 | 600 | 592 | 592 | 45,000 | 592 |
| 1997-03-21 | 600 | 603 | 591 | 603 | 86,000 | 603 |
| 1997-03-19 | 595 | 595 | 591 | 595 | 53,000 | 595 |
| 1997-03-18 | 582 | 596 | 580 | 595 | 29,000 | 595 |
| 1997-03-17 | 597 | 597 | 570 | 580 | 64,000 | 580 |
| 1997-03-14 | 548 | 564 | 548 | 564 | 45,000 | 564 |
| 1997-03-13 | 566 | 571 | 561 | 568 | 25,000 | 568 |
| 1997-03-12 | 563 | 566 | 563 | 565 | 40,000 | 565 |
| 1997-03-11 | 582 | 582 | 563 | 563 | 21,000 | 563 |
| 1997-03-10 | 578 | 580 | 562 | 562 | 39,000 | 562 |
| 1997-03-07 | 580 | 580 | 580 | 580 | 9,000 | 580 |
| 1997-03-06 | 607 | 607 | 585 | 585 | 23,000 | 585 |
| 1997-03-05 | 618 | 618 | 605 | 605 | 26,000 | 605 |
| 1997-03-04 | 621 | 621 | 604 | 604 | 158,000 | 604 |
| 1997-03-03 | 605 | 605 | 603 | 604 | 20,000 | 604 |
| 1997-02-28 | 603 | 605 | 585 | 595 | 30,000 | 595 |
| 1997-02-27 | 603 | 605 | 599 | 603 | 36,000 | 603 |
| 1997-02-26 | 610 | 610 | 600 | 603 | 28,000 | 603 |
| 1997-02-25 | 610 | 610 | 605 | 610 | 14,000 | 610 |
| 1997-02-24 | 606 | 620 | 606 | 606 | 15,000 | 606 |
| 1997-02-21 | 610 | 615 | 605 | 606 | 53,000 | 606 |
| 1997-02-20 | 613 | 620 | 609 | 620 | 44,000 | 620 |
| 1997-02-19 | 605 | 615 | 605 | 614 | 52,000 | 614 |
| 1997-02-18 | 605 | 615 | 604 | 605 | 34,000 | 605 |
| 1997-02-17 | 610 | 620 | 605 | 605 | 87,000 | 605 |
| 1997-02-14 | 595 | 600 | 594 | 600 | 301,000 | 600 |
| 1997-02-13 | 591 | 600 | 591 | 595 | 95,000 | 595 |
| 1997-02-12 | 588 | 591 | 588 | 588 | 22,000 | 588 |
| 1997-02-10 | 598 | 600 | 582 | 595 | 94,000 | 595 |
| 1997-02-07 | 596 | 599 | 593 | 598 | 55,000 | 598 |
| 1997-02-06 | 590 | 593 | 586 | 586 | 127,000 | 586 |
| 1997-02-05 | 599 | 600 | 590 | 590 | 94,000 | 590 |
| 1997-02-04 | 595 | 600 | 595 | 597 | 245,000 | 597 |
| 1997-02-03 | 580 | 600 | 580 | 590 | 40,000 | 590 |
| 1997-01-31 | 588 | 590 | 576 | 580 | 70,000 | 580 |
| 1997-01-30 | 581 | 591 | 581 | 583 | 60,000 | 583 |
| 1997-01-29 | 576 | 586 | 576 | 578 | 50,000 | 578 |
| 1997-01-28 | 571 | 580 | 570 | 576 | 183,000 | 576 |
| 1997-01-27 | 565 | 575 | 563 | 572 | 161,000 | 572 |
| 1997-01-24 | 574 | 580 | 564 | 573 | 112,000 | 573 |
| 1997-01-23 | 570 | 574 | 565 | 574 | 25,000 | 574 |
| 1997-01-22 | 552 | 563 | 552 | 563 | 194,000 | 563 |
| 1997-01-21 | 550 | 558 | 550 | 551 | 124,000 | 551 |
| 1997-01-20 | 563 | 563 | 542 | 550 | 230,000 | 550 |
| 1997-01-17 | 552 | 565 | 550 | 562 | 124,000 | 562 |
| 1997-01-16 | 542 | 545 | 540 | 542 | 574,000 | 542 |
| 1997-01-14 | 545 | 546 | 540 | 546 | 81,000 | 546 |
| 1997-01-13 | 535 | 545 | 530 | 545 | 68,000 | 545 |
| 1997-01-10 | 555 | 560 | 535 | 535 | 143,000 | 535 |
| 1997-01-09 | 575 | 575 | 570 | 571 | 44,000 | 571 |
| 1997-01-08 | 584 | 587 | 575 | 584 | 148,000 | 584 |
| 1997-01-07 | 583 | 588 | 583 | 584 | 58,000 | 584 |
| 1997-01-06 | 578 | 583 | 577 | 583 | 49,000 | 583 |
分割・併合履歴 ： [1989-09-26]1株→1.1株 [1984-09-26]1株→1.15株
