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
2004-12-30	426	432	426	429	196,000	429
2004-12-29	430	430	423	426	123,000	426
2004-12-28	428	428	426	427	97,000	427
2004-12-27	430	434	428	429	241,000	429
2004-12-24	424	428	420	423	252,000	423
2004-12-22	430	430	418	420	515,000	420
2004-12-21	408	430	406	425	1,797,000	425
2004-12-20	407	415	407	407	189,000	407
2004-12-17	401	410	400	404	68,000	404
2004-12-16	404	405	392	399	243,000	399
2004-12-15	404	408	403	403	286,000	403
2004-12-14	409	409	402	403	139,000	403
2004-12-13	406	406	400	404	132,000	404
2004-12-10	410	410	405	405	180,000	405
2004-12-09	407	408	405	406	63,000	406
2004-12-08	405	409	404	408	38,000	408
2004-12-07	412	412	405	405	126,000	405
2004-12-06	409	413	409	411	62,000	411
2004-12-03	408	413	397	404	199,000	404
2004-12-02	408	410	405	407	33,000	407
2004-12-01	407	407	403	404	54,000	404
2004-11-30	414	414	404	407	110,000	407
2004-11-29	405	410	403	409	65,000	409
2004-11-26	406	410	401	405	104,000	405
2004-11-25	417	417	405	409	105,000	409
2004-11-24	420	420	416	417	52,000	417
2004-11-22	425	425	415	419	59,000	419
2004-11-19	424	426	420	425	48,000	425
2004-11-18	437	437	422	422	106,000	422
2004-11-17	425	434	425	432	31,000	432
2004-11-16	436	438	428	430	111,000	430
2004-11-15	439	440	428	431	197,000	431
2004-11-12	435	438	429	436	76,000	436
2004-11-11	435	443	433	435	32,000	435
2004-11-10	436	439	431	432	89,000	432
2004-11-09	431	436	428	429	21,000	429
2004-11-08	456	456	428	428	89,000	428
2004-11-05	432	443	432	436	58,000	436
2004-11-04	436	438	431	432	43,000	432
2004-11-02	424	432	419	431	71,000	431
2004-11-01	428	429	417	419	59,000	419
2004-10-29	430	434	427	428	97,000	428
2004-10-28	435	439	420	428	209,000	428
2004-10-27	439	446	437	440	53,000	440
2004-10-26	442	450	432	439	74,000	439
2004-10-25	441	445	439	440	74,000	440
2004-10-22	450	453	446	451	153,000	451
2004-10-21	449	452	445	447	139,000	447
2004-10-20	450	450	446	447	87,000	447
2004-10-19	444	452	443	449	82,000	449
2004-10-18	461	461	441	442	100,000	442
2004-10-15	450	455	449	455	60,000	455
2004-10-14	463	463	455	456	46,000	456
2004-10-13	470	470	466	468	34,000	468
2004-10-12	470	478	468	469	58,000	469
2004-10-08	474	474	465	466	70,000	466
2004-10-07	477	480	474	476	112,000	476
2004-10-06	473	478	469	475	180,000	475
2004-10-05	473	480	471	475	84,000	475
2004-10-04	490	494	469	470	232,000	470
2004-10-01	457	472	457	467	79,000	467
2004-09-30	463	466	458	460	44,000	460
2004-09-29	464	464	442	459	221,000	459
2004-09-28	473	473	458	463	60,000	463
2004-09-27	467	470	458	467	131,000	467
2004-09-24	491	491	470	476	102,000	476
2004-09-22	487	494	481	494	133,000	494
2004-09-21	477	483	476	482	77,000	482
2004-09-17	489	489	479	481	38,000	481
2004-09-16	492	496	486	486	67,000	486
2004-09-15	497	501	495	497	57,000	497
2004-09-14	507	507	498	502	149,000	502
2004-09-13	501	505	499	504	59,000	504
2004-09-10	498	500	490	500	173,000	500
2004-09-09	507	510	498	498	61,000	498
2004-09-08	515	515	505	507	82,000	507
2004-09-07	517	519	513	514	71,000	514
2004-09-06	514	519	507	517	79,000	517
2004-09-03	525	525	499	499	153,000	499
2004-09-02	516	525	516	520	112,000	520
2004-09-01	500	516	500	512	144,000	512
2004-08-31	500	500	493	496	34,000	496
2004-08-30	503	505	497	500	62,000	500
2004-08-27	498	501	493	498	34,000	498
2004-08-26	503	504	497	497	59,000	497
2004-08-25	498	498	494	495	42,000	495
2004-08-24	491	497	491	493	82,000	493
2004-08-23	493	496	489	490	120,000	490
2004-08-20	480	491	480	489	93,000	489
2004-08-19	480	490	480	485	143,000	485
2004-08-18	477	478	470	473	87,000	473
2004-08-17	464	480	464	467	64,000	467
2004-08-16	467	470	455	463	83,000	463
2004-08-13	479	479	468	468	88,000	468
2004-08-12	491	491	477	477	138,000	477
2004-08-11	490	495	488	488	181,000	488
2004-08-10	493	496	486	487	124,000	487
2004-08-09	496	497	490	492	74,000	492
2004-08-06	514	514	499	508	180,000	508
2004-08-05	515	521	514	520	128,000	520
2004-08-04	530	530	509	514	162,000	514
2004-08-03	534	535	522	530	108,000	530
2004-08-02	535	541	535	538	72,000	538
2004-07-30	539	549	538	545	96,000	545
2004-07-29	542	542	538	538	148,000	538
2004-07-28	545	548	544	546	214,000	546
2004-07-27	550	553	541	542	103,000	542
2004-07-26	550	552	545	550	92,000	550
2004-07-23	569	569	553	558	111,000	558
2004-07-22	557	567	555	560	122,000	560
2004-07-21	552	561	551	561	88,000	561
2004-07-20	548	552	545	548	85,000	548
2004-07-16	552	555	546	555	159,000	555
2004-07-15	552	552	526	548	131,000	548
2004-07-14	562	566	551	551	97,000	551
2004-07-13	564	567	560	561	142,000	561
2004-07-12	553	563	550	556	139,000	556
2004-07-09	550	560	550	557	148,000	557
2004-07-08	550	563	550	551	58,000	551
2004-07-07	550	552	545	548	164,000	548
2004-07-06	551	565	551	554	94,000	554
2004-07-05	562	569	555	555	148,000	555
2004-07-02	569	569	553	561	155,000	561
2004-07-01	573	573	560	568	109,000	568
2004-06-30	564	573	563	573	94,000	573
2004-06-29	567	567	559	564	103,000	564
2004-06-28	565	568	559	562	193,000	562
2004-06-25	572	572	560	564	103,000	564
2004-06-24	561	571	561	571	129,000	571
2004-06-23	571	571	559	560	110,000	560
2004-06-22	572	572	565	571	268,000	571
2004-06-21	555	565	553	562	373,000	562
2004-06-18	570	570	549	553	357,000	553
2004-06-17	588	588	574	577	87,000	577
2004-06-16	590	598	585	587	107,000	587
2004-06-15	585	595	578	582	70,000	582
2004-06-14	600	606	594	595	189,000	595
2004-06-11	602	610	602	609	188,000	609
2004-06-10	603	610	598	609	96,000	609
2004-06-09	597	605	597	603	80,000	603
2004-06-08	605	607	595	605	49,000	605
2004-06-07	600	609	595	605	201,000	605
2004-06-04	598	604	598	600	110,000	600
2004-06-03	596	602	589	596	82,000	596
2004-06-02	601	602	598	600	97,000	600
2004-06-01	590	609	590	602	100,000	602
2004-05-31	607	607	590	600	176,000	600
2004-05-28	592	610	590	610	347,000	610
2004-05-27	593	597	581	589	173,000	589
2004-05-26	594	594	592	593	54,000	593
2004-05-25	590	593	575	591	135,000	591
2004-05-24	593	595	590	594	78,000	594
2004-05-21	598	602	589	594	220,000	594
2004-05-20	565	599	550	591	240,000	591
2004-05-19	550	590	550	561	255,000	561
2004-05-18	504	521	500	518	304,000	518
2004-05-17	540	555	513	534	229,000	534
2004-05-14	568	568	552	559	139,000	559
2004-05-13	584	587	563	581	128,000	581
2004-05-12	571	589	561	587	81,000	587
2004-05-11	564	589	538	581	194,000	581
2004-05-10	600	600	550	580	327,000	580
2004-05-07	601	601	599	601	132,000	601
2004-05-06	603	603	596	603	216,000	603
2004-04-30	599	602	592	602	166,000	602
2004-04-28	609	610	601	604	149,000	604
2004-04-27	603	606	600	606	136,000	606
2004-04-26	605	608	599	605	129,000	605
2004-04-23	600	600	588	597	132,000	597
2004-04-22	582	610	576	603	613,000	603
2004-04-21	570	580	570	580	142,000	580
2004-04-20	556	580	556	578	282,000	578
2004-04-19	559	572	554	566	192,000	566
2004-04-16	573	579	568	569	265,000	569
2004-04-15	583	583	565	568	147,000	568
2004-04-14	570	583	570	583	250,000	583
2004-04-13	564	578	562	565	189,000	565
2004-04-12	551	567	551	564	100,000	564
2004-04-09	560	567	547	547	217,000	547
2004-04-08	553	566	552	560	191,000	560
2004-04-07	559	561	550	559	155,000	559
2004-04-06	540	564	540	561	275,000	561
2004-04-05	546	548	539	542	119,000	542
2004-04-02	536	545	536	543	136,000	543
2004-04-01	543	549	540	543	106,000	543
2004-03-31	547	550	542	550	168,000	550
2004-03-30	545	549	540	544	155,000	544
2004-03-29	528	543	528	542	262,000	542
2004-03-26	520	544	517	537	228,000	537
2004-03-25	518	520	516	519	64,000	519
2004-03-24	517	518	510	517	65,000	517
2004-03-23	515	519	505	518	139,000	518
2004-03-22	495	518	495	507	224,000	507
2004-03-19	502	506	502	504	180,000	504
2004-03-18	510	512	502	503	69,000	503
2004-03-17	509	511	501	508	117,000	508
2004-03-16	513	513	506	509	50,000	509
2004-03-15	515	515	510	512	50,000	512
2004-03-12	496	506	496	505	151,000	505
2004-03-11	506	518	498	512	214,000	512
2004-03-10	512	514	506	509	75,000	509
2004-03-09	514	520	514	514	286,000	514
2004-03-08	512	524	512	518	200,000	518
2004-03-05	512	513	507	512	124,000	512
2004-03-04	505	513	505	512	144,000	512
2004-03-03	520	520	515	518	225,000	518
2004-03-02	510	520	506	520	146,000	520
2004-03-01	514	515	510	514	96,000	514
2004-02-27	507	514	505	514	145,000	514
2004-02-26	515	515	508	515	96,000	515
2004-02-25	522	522	511	515	349,000	515
2004-02-24	519	523	510	520	316,000	520
2004-02-23	510	521	505	518	207,000	518
2004-02-20	506	514	505	513	201,000	513
2004-02-19	500	508	499	507	253,000	507
2004-02-18	503	508	495	504	206,000	504
2004-02-17	511	519	511	518	307,000	518
2004-02-16	515	525	510	524	222,000	524
2004-02-13	515	520	515	517	143,000	517
2004-02-12	520	526	510	520	584,000	520
2004-02-10	510	525	510	520	228,000	520
2004-02-09	522	527	519	527	286,000	527
2004-02-06	505	523	505	522	249,000	522
2004-02-05	500	507	497	507	408,000	507
2004-02-04	500	503	494	502	306,000	502
2004-02-03	523	523	490	504	543,000	504
2004-02-02	513	525	510	521	584,000	521
2004-01-30	500	518	500	515	462,000	515
2004-01-29	495	501	492	495	472,000	495
2004-01-28	490	502	489	500	708,000	500
2004-01-27	487	497	487	490	364,000	490
2004-01-26	486	490	483	487	274,000	487
2004-01-23	480	487	480	486	192,000	486
2004-01-22	489	495	483	483	276,000	483
2004-01-21	480	489	480	488	379,000	488
2004-01-20	470	484	458	479	191,000	479
2004-01-19	470	473	467	469	73,000	469
2004-01-16	465	475	465	474	181,000	474
2004-01-15	463	468	462	464	112,000	464
2004-01-14	468	469	463	463	54,000	463
2004-01-13	468	468	463	466	57,000	466
2004-01-09	468	472	464	466	199,000	466
2004-01-08	469	469	460	464	114,000	464
2004-01-07	465	470	457	469	86,000	469
2004-01-06	473	476	458	465	89,000	465
2004-01-05	467	470	462	467	46,000	467

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 [2004年度]

6768 (株)タムラ製作所の時系列データ [2004年度]