6768 (株)タムラ製作所 の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-30426432426429196,000429
2004-12-29430430423426123,000426
2004-12-2842842842642797,000427
2004-12-27430434428429241,000429
2004-12-24424428420423252,000423
2004-12-22430430418420515,000420
2004-12-214084304064251,797,000425
2004-12-20407415407407189,000407
2004-12-1740141040040468,000404
2004-12-16404405392399243,000399
2004-12-15404408403403286,000403
2004-12-14409409402403139,000403
2004-12-13406406400404132,000404
2004-12-10410410405405180,000405
2004-12-0940740840540663,000406
2004-12-0840540940440838,000408
2004-12-07412412405405126,000405
2004-12-0640941340941162,000411
2004-12-03408413397404199,000404
2004-12-0240841040540733,000407
2004-12-0140740740340454,000404
2004-11-30414414404407110,000407
2004-11-2940541040340965,000409
2004-11-26406410401405104,000405
2004-11-25417417405409105,000409
2004-11-2442042041641752,000417
2004-11-2242542541541959,000419
2004-11-1942442642042548,000425
2004-11-18437437422422106,000422
2004-11-1742543442543231,000432
2004-11-16436438428430111,000430
2004-11-15439440428431197,000431
2004-11-1243543842943676,000436
2004-11-1143544343343532,000435
2004-11-1043643943143289,000432
2004-11-0943143642842921,000429
2004-11-0845645642842889,000428
2004-11-0543244343243658,000436
2004-11-0443643843143243,000432
2004-11-0242443241943171,000431
2004-11-0142842941741959,000419
2004-10-2943043442742897,000428
2004-10-28435439420428209,000428
2004-10-2743944643744053,000440
2004-10-2644245043243974,000439
2004-10-2544144543944074,000440
2004-10-22450453446451153,000451
2004-10-21449452445447139,000447
2004-10-2045045044644787,000447
2004-10-1944445244344982,000449
2004-10-18461461441442100,000442
2004-10-1545045544945560,000455
2004-10-1446346345545646,000456
2004-10-1347047046646834,000468
2004-10-1247047846846958,000469
2004-10-0847447446546670,000466
2004-10-07477480474476112,000476
2004-10-06473478469475180,000475
2004-10-0547348047147584,000475
2004-10-04490494469470232,000470
2004-10-0145747245746779,000467
2004-09-3046346645846044,000460
2004-09-29464464442459221,000459
2004-09-2847347345846360,000463
2004-09-27467470458467131,000467
2004-09-24491491470476102,000476
2004-09-22487494481494133,000494
2004-09-2147748347648277,000482
2004-09-1748948947948138,000481
2004-09-1649249648648667,000486
2004-09-1549750149549757,000497
2004-09-14507507498502149,000502
2004-09-1350150549950459,000504
2004-09-10498500490500173,000500
2004-09-0950751049849861,000498
2004-09-0851551550550782,000507
2004-09-0751751951351471,000514
2004-09-0651451950751779,000517
2004-09-03525525499499153,000499
2004-09-02516525516520112,000520
2004-09-01500516500512144,000512
2004-08-3150050049349634,000496
2004-08-3050350549750062,000500
2004-08-2749850149349834,000498
2004-08-2650350449749759,000497
2004-08-2549849849449542,000495
2004-08-2449149749149382,000493
2004-08-23493496489490120,000490
2004-08-2048049148048993,000489
2004-08-19480490480485143,000485
2004-08-1847747847047387,000473
2004-08-1746448046446764,000467
2004-08-1646747045546383,000463
2004-08-1347947946846888,000468
2004-08-12491491477477138,000477
2004-08-11490495488488181,000488
2004-08-10493496486487124,000487
2004-08-0949649749049274,000492
2004-08-06514514499508180,000508
2004-08-05515521514520128,000520
2004-08-04530530509514162,000514
2004-08-03534535522530108,000530
2004-08-0253554153553872,000538
2004-07-3053954953854596,000545
2004-07-29542542538538148,000538
2004-07-28545548544546214,000546
2004-07-27550553541542103,000542
2004-07-2655055254555092,000550
2004-07-23569569553558111,000558
2004-07-22557567555560122,000560
2004-07-2155256155156188,000561
2004-07-2054855254554885,000548
2004-07-16552555546555159,000555
2004-07-15552552526548131,000548
2004-07-1456256655155197,000551
2004-07-13564567560561142,000561
2004-07-12553563550556139,000556
2004-07-09550560550557148,000557
2004-07-0855056355055158,000551
2004-07-07550552545548164,000548
2004-07-0655156555155494,000554
2004-07-05562569555555148,000555
2004-07-02569569553561155,000561
2004-07-01573573560568109,000568
2004-06-3056457356357394,000573
2004-06-29567567559564103,000564
2004-06-28565568559562193,000562
2004-06-25572572560564103,000564
2004-06-24561571561571129,000571
2004-06-23571571559560110,000560
2004-06-22572572565571268,000571
2004-06-21555565553562373,000562
2004-06-18570570549553357,000553
2004-06-1758858857457787,000577
2004-06-16590598585587107,000587
2004-06-1558559557858270,000582
2004-06-14600606594595189,000595
2004-06-11602610602609188,000609
2004-06-1060361059860996,000609
2004-06-0959760559760380,000603
2004-06-0860560759560549,000605
2004-06-07600609595605201,000605
2004-06-04598604598600110,000600
2004-06-0359660258959682,000596
2004-06-0260160259860097,000600
2004-06-01590609590602100,000602
2004-05-31607607590600176,000600
2004-05-28592610590610347,000610
2004-05-27593597581589173,000589
2004-05-2659459459259354,000593
2004-05-25590593575591135,000591
2004-05-2459359559059478,000594
2004-05-21598602589594220,000594
2004-05-20565599550591240,000591
2004-05-19550590550561255,000561
2004-05-18504521500518304,000518
2004-05-17540555513534229,000534
2004-05-14568568552559139,000559
2004-05-13584587563581128,000581
2004-05-1257158956158781,000587
2004-05-11564589538581194,000581
2004-05-10600600550580327,000580
2004-05-07601601599601132,000601
2004-05-06603603596603216,000603
2004-04-30599602592602166,000602
2004-04-28609610601604149,000604
2004-04-27603606600606136,000606
2004-04-26605608599605129,000605
2004-04-23600600588597132,000597
2004-04-22582610576603613,000603
2004-04-21570580570580142,000580
2004-04-20556580556578282,000578
2004-04-19559572554566192,000566
2004-04-16573579568569265,000569
2004-04-15583583565568147,000568
2004-04-14570583570583250,000583
2004-04-13564578562565189,000565
2004-04-12551567551564100,000564
2004-04-09560567547547217,000547
2004-04-08553566552560191,000560
2004-04-07559561550559155,000559
2004-04-06540564540561275,000561
2004-04-05546548539542119,000542
2004-04-02536545536543136,000543
2004-04-01543549540543106,000543
2004-03-31547550542550168,000550
2004-03-30545549540544155,000544
2004-03-29528543528542262,000542
2004-03-26520544517537228,000537
2004-03-2551852051651964,000519
2004-03-2451751851051765,000517
2004-03-23515519505518139,000518
2004-03-22495518495507224,000507
2004-03-19502506502504180,000504
2004-03-1851051250250369,000503
2004-03-17509511501508117,000508
2004-03-1651351350650950,000509
2004-03-1551551551051250,000512
2004-03-12496506496505151,000505
2004-03-11506518498512214,000512
2004-03-1051251450650975,000509
2004-03-09514520514514286,000514
2004-03-08512524512518200,000518
2004-03-05512513507512124,000512
2004-03-04505513505512144,000512
2004-03-03520520515518225,000518
2004-03-02510520506520146,000520
2004-03-0151451551051496,000514
2004-02-27507514505514145,000514
2004-02-2651551550851596,000515
2004-02-25522522511515349,000515
2004-02-24519523510520316,000520
2004-02-23510521505518207,000518
2004-02-20506514505513201,000513
2004-02-19500508499507253,000507
2004-02-18503508495504206,000504
2004-02-17511519511518307,000518
2004-02-16515525510524222,000524
2004-02-13515520515517143,000517
2004-02-12520526510520584,000520
2004-02-10510525510520228,000520
2004-02-09522527519527286,000527
2004-02-06505523505522249,000522
2004-02-05500507497507408,000507
2004-02-04500503494502306,000502
2004-02-03523523490504543,000504
2004-02-02513525510521584,000521
2004-01-30500518500515462,000515
2004-01-29495501492495472,000495
2004-01-28490502489500708,000500
2004-01-27487497487490364,000490
2004-01-26486490483487274,000487
2004-01-23480487480486192,000486
2004-01-22489495483483276,000483
2004-01-21480489480488379,000488
2004-01-20470484458479191,000479
2004-01-1947047346746973,000469
2004-01-16465475465474181,000474
2004-01-15463468462464112,000464
2004-01-1446846946346354,000463
2004-01-1346846846346657,000466
2004-01-09468472464466199,000466
2004-01-08469469460464114,000464
2004-01-0746547045746986,000469
2004-01-0647347645846589,000465
2004-01-0546747046246746,000467

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