6768 (株)タムラ製作所の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	460	479	460	470	46,000	470
1998-12-29	455	465	455	465	42,000	465
1998-12-28	446	457	446	455	65,000	455
1998-12-25	440	450	440	445	47,000	445
1998-12-24	466	466	440	440	56,000	440
1998-12-22	455	462	451	451	48,000	451
1998-12-21	464	464	458	460	24,000	460
1998-12-18	455	457	446	446	82,000	446
1998-12-17	460	462	450	452	73,000	452
1998-12-16	470	470	458	458	137,000	458
1998-12-15	478	478	455	455	213,000	455
1998-12-14	489	489	483	483	46,000	483
1998-12-11	500	504	491	492	99,000	492
1998-12-10	504	510	500	500	179,000	500
1998-12-09	505	505	500	501	105,000	501
1998-12-08	516	518	502	510	101,000	510
1998-12-07	527	527	512	516	49,000	516
1998-12-04	537	537	517	517	31,000	517
1998-12-03	511	529	511	529	62,000	529
1998-12-02	540	550	540	545	32,000	545
1998-12-01	558	559	540	550	49,000	550
1998-11-30	541	570	526	570	50,000	570
1998-11-27	531	535	523	535	36,000	535
1998-11-26	520	522	516	522	57,000	522
1998-11-25	536	536	508	510	114,000	510
1998-11-24	530	530	528	529	28,000	529
1998-11-20	513	520	513	518	19,000	518
1998-11-19	515	523	512	513	29,000	513
1998-11-18	521	521	515	515	31,000	515
1998-11-17	538	540	515	515	15,000	515
1998-11-16	543	543	518	518	44,000	518
1998-11-13	512	512	500	500	62,000	500
1998-11-12	520	520	511	511	15,000	511
1998-11-11	527	527	510	520	24,000	520
1998-11-10	530	530	515	518	17,000	518
1998-11-09	538	540	535	540	33,000	540
1998-11-06	520	540	519	540	120,000	540
1998-11-05	529	530	513	520	114,000	520
1998-11-04	520	523	513	523	48,000	523
1998-11-02	507	520	507	507	65,000	507
1998-10-30	510	510	504	507	78,000	507
1998-10-29	503	505	503	504	35,000	504
1998-10-28	527	527	502	502	21,000	502
1998-10-27	532	532	525	527	42,000	527
1998-10-26	530	530	522	522	58,000	522
1998-10-23	540	540	520	530	27,000	530
1998-10-22	530	537	530	530	77,000	530
1998-10-21	517	539	517	530	181,000	530
1998-10-20	511	525	511	525	26,000	525
1998-10-19	515	529	515	515	23,000	515
1998-10-16	532	540	512	515	46,000	515
1998-10-15	502	508	499	502	24,000	502
1998-10-14	523	523	501	502	12,000	502
1998-10-13	524	524	501	505	54,000	505
1998-10-12	535	535	513	513	51,000	513
1998-10-09	530	552	522	526	151,000	526
1998-10-08	569	569	550	554	49,000	554
1998-10-07	538	579	534	575	100,000	575
1998-10-06	535	537	528	528	43,000	528
1998-10-05	552	552	536	538	97,000	538
1998-10-02	546	566	546	552	32,000	552
1998-10-01	563	575	563	566	39,000	566
1998-09-30	582	588	581	583	80,000	583
1998-09-29	578	581	578	581	18,000	581
1998-09-28	574	589	574	578	29,000	578
1998-09-25	590	600	573	574	138,000	574
1998-09-24	577	600	577	594	82,000	594
1998-09-22	565	570	559	567	62,000	567
1998-09-21	567	595	565	565	49,000	565
1998-09-18	575	579	567	567	36,000	567
1998-09-17	586	600	584	584	71,000	584
1998-09-16	607	607	580	586	38,000	586
1998-09-14	578	580	567	567	39,000	567
1998-09-11	614	614	565	567	68,000	567
1998-09-10	610	615	600	613	65,000	613
1998-09-09	610	615	605	605	132,000	605
1998-09-08	598	611	598	605	115,000	605
1998-09-07	565	600	565	600	85,000	600
1998-09-04	595	596	584	585	115,000	585
1998-09-03	579	608	575	600	83,000	600
1998-09-02	590	590	570	579	414,000	579
1998-09-01	570	571	550	570	129,000	570
1998-08-31	580	583	580	583	75,000	583
1998-08-28	571	600	571	585	104,000	585
1998-08-27	623	623	602	609	62,000	609
1998-08-26	640	642	635	640	125,000	640
1998-08-25	634	639	624	630	211,000	630
1998-08-24	610	650	595	635	207,000	635
1998-08-21	613	620	613	620	51,000	620
1998-08-20	640	640	623	623	125,000	623
1998-08-19	630	645	630	640	136,000	640
1998-08-18	611	630	611	630	185,000	630
1998-08-17	625	626	606	621	416,000	621
1998-08-14	626	630	620	620	157,000	620
1998-08-13	625	635	620	622	117,000	622
1998-08-12	625	632	625	625	100,000	625
1998-08-11	650	655	620	627	164,000	627
1998-08-10	673	675	666	670	208,000	670
1998-08-07	690	690	676	683	258,000	683
1998-08-06	694	694	675	680	422,000	680
1998-08-05	655	694	655	690	799,000	690
1998-08-04	648	661	646	659	341,000	659
1998-08-03	656	660	650	650	204,000	650
1998-07-31	650	656	649	655	327,000	655
1998-07-30	643	650	641	644	274,000	644
1998-07-29	650	665	634	639	683,000	639
1998-07-28	616	642	610	633	466,000	633
1998-07-27	600	625	600	616	471,000	616
1998-07-24	602	612	600	612	95,000	612
1998-07-23	601	609	600	602	92,000	602
1998-07-22	611	615	600	610	104,000	610
1998-07-21	610	615	610	611	212,000	611
1998-07-17	610	610	595	598	165,000	598
1998-07-16	615	620	603	613	543,000	613
1998-07-15	595	605	595	605	374,000	605
1998-07-14	582	593	582	590	36,000	590
1998-07-13	579	585	570	585	21,000	585
1998-07-10	590	593	581	581	115,000	581
1998-07-09	598	598	585	585	88,000	585
1998-07-08	592	594	585	590	310,000	590
1998-07-07	588	590	580	585	116,000	585
1998-07-06	601	605	585	585	116,000	585
1998-07-03	599	610	591	595	366,000	595
1998-07-02	585	594	580	592	565,000	592
1998-07-01	580	588	573	575	131,000	575
1998-06-30	580	583	575	583	167,000	583
1998-06-29	577	586	574	584	233,000	584
1998-06-26	569	578	564	578	123,000	578
1998-06-25	564	570	564	566	292,000	566
1998-06-24	551	575	551	565	42,000	565
1998-06-23	565	568	560	560	81,000	560
1998-06-22	578	578	570	570	171,000	570
1998-06-19	579	585	578	578	228,000	578
1998-06-18	590	590	573	579	146,000	579
1998-06-17	570	581	570	580	385,000	580
1998-06-16	585	585	566	566	65,000	566
1998-06-15	593	593	585	590	505,000	590
1998-06-12	581	587	580	584	248,000	584
1998-06-11	600	600	586	593	353,000	593
1998-06-10	590	604	585	604	436,000	604
1998-06-09	577	590	577	583	226,000	583
1998-06-08	580	583	577	577	154,000	577
1998-06-05	562	585	562	580	412,000	580
1998-06-04	562	580	560	572	255,000	572
1998-06-03	540	570	540	563	191,000	563
1998-06-02	531	541	531	540	66,000	540
1998-06-01	566	576	550	550	60,000	550
1998-05-29	575	588	570	576	295,000	576
1998-05-28	550	590	540	580	575,000	580
1998-05-27	530	564	530	555	563,000	555
1998-05-26	522	550	522	540	413,000	540
1998-05-25	517	525	506	520	72,000	520
1998-05-22	500	512	500	507	108,000	507
1998-05-21	512	512	500	500	41,000	500
1998-05-20	499	512	497	512	136,000	512
1998-05-19	504	504	500	500	36,000	500
1998-05-18	511	511	500	506	124,000	506
1998-05-15	489	503	487	501	97,000	501
1998-05-14	472	490	466	490	55,000	490
1998-05-13	481	484	473	477	47,000	477
1998-05-12	474	490	474	480	18,000	480
1998-05-11	470	475	470	473	23,000	473
1998-05-08	465	470	465	470	9,000	470
1998-05-07	457	465	455	465	9,000	465
1998-05-06	468	474	452	472	36,000	472
1998-05-01	463	474	463	463	32,000	463
1998-04-30	463	466	461	462	36,000	462
1998-04-28	470	470	460	462	62,000	462
1998-04-27	489	491	480	480	42,000	480
1998-04-24	494	495	490	495	81,000	495
1998-04-23	482	490	482	485	14,000	485
1998-04-22	503	503	480	480	27,000	480
1998-04-21	505	509	498	498	61,000	498
1998-04-20	481	505	481	505	71,000	505
1998-04-17	481	490	480	480	36,000	480
1998-04-16	510	511	476	486	275,000	486
1998-04-15	495	500	490	498	76,000	498
1998-04-14	499	510	493	493	117,000	493
1998-04-13	490	501	489	494	97,000	494
1998-04-10	488	490	485	489	25,000	489
1998-04-09	487	490	477	488	144,000	488
1998-04-08	467	473	460	467	110,000	467
1998-04-07	466	472	466	472	19,000	472
1998-04-06	457	469	457	461	20,000	461
1998-04-03	455	468	455	455	25,000	455
1998-04-02	465	470	460	460	53,000	460
1998-04-01	474	474	470	470	22,000	470
1998-03-31	493	493	478	490	69,000	490
1998-03-30	490	498	485	494	59,000	494
1998-03-27	480	490	477	477	31,000	477
1998-03-26	472	478	463	470	37,000	470
1998-03-25	465	465	460	460	143,000	460
1998-03-24	460	460	455	459	102,000	459
1998-03-23	460	465	455	458	69,000	458
1998-03-20	455	460	448	455	133,000	455
1998-03-19	458	458	453	454	61,000	454
1998-03-18	468	468	453	453	184,000	453
1998-03-17	461	480	461	468	213,000	468
1998-03-16	463	463	456	459	114,000	459
1998-03-13	455	462	455	458	100,000	458
1998-03-12	466	466	456	460	22,000	460
1998-03-11	470	470	460	466	36,000	466
1998-03-10	470	470	465	465	94,000	465
1998-03-09	500	500	470	470	63,000	470
1998-03-06	491	491	485	485	8,000	485
1998-03-05	496	504	496	496	69,000	496
1998-03-04	499	500	493	496	27,000	496
1998-03-03	490	492	480	492	85,000	492
1998-03-02	485	490	475	480	76,000	480
1998-02-27	470	485	470	485	68,000	485
1998-02-26	465	475	460	475	87,000	475
1998-02-25	466	468	455	460	94,000	460
1998-02-24	473	473	468	468	34,000	468
1998-02-23	485	490	473	483	18,000	483
1998-02-20	486	490	486	490	27,000	490
1998-02-19	490	491	485	486	34,000	486
1998-02-18	495	500	494	500	18,000	500
1998-02-17	499	500	494	494	11,000	494
1998-02-16	532	532	492	494	35,000	494
1998-02-13	522	522	510	512	14,000	512
1998-02-12	550	550	535	537	16,000	537
1998-02-10	525	536	525	536	92,000	536
1998-02-09	529	529	505	510	50,000	510
1998-02-06	520	520	505	505	26,000	505
1998-02-05	505	520	505	520	45,000	520
1998-02-04	539	542	521	525	36,000	525
1998-02-03	540	540	532	535	64,000	535
1998-02-02	525	531	521	522	29,000	522
1998-01-30	550	565	535	535	136,000	535
1998-01-29	544	565	537	565	295,000	565
1998-01-28	514	530	514	524	50,000	524
1998-01-27	519	519	501	514	54,000	514
1998-01-26	492	510	492	509	23,000	509
1998-01-23	480	500	480	492	63,000	492
1998-01-22	470	480	470	480	42,000	480
1998-01-21	488	488	465	470	56,000	470
1998-01-20	460	463	460	460	19,000	460
1998-01-19	443	475	443	465	64,000	465
1998-01-16	434	437	430	433	90,000	433
1998-01-14	407	413	407	407	215,000	407
1998-01-13	421	421	405	405	41,000	405
1998-01-12	446	447	430	430	85,000	430
1998-01-09	431	450	431	450	100,000	450
1998-01-08	416	450	416	441	151,000	441
1998-01-07	405	420	405	420	27,000	420
1998-01-06	404	407	404	404	54,000	404
1998-01-05	404	404	404	404	3,000	404

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

6768 (株)タムラ製作所 の時系列データ [1998年度]

6768 (株)タムラ製作所の時系列データ [1998年度]