6768 (株)タムラ製作所 の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-29860872846849619,300849
2017-12-28871871854856646,800856
2017-12-278498728438711,452,100871
2017-12-26840848832846772,300846
2017-12-25835835818829477,600829
2017-12-22841842828832533,900832
2017-12-218168478088461,014,000846
2017-12-20839839817817642,600817
2017-12-198458488208361,448,700836
2017-12-188208588188474,358,500847
2017-12-15758768742749902,000749
2017-12-14741759741748663,400748
2017-12-13760761733736982,900736
2017-12-127757757457531,086,900753
2017-12-11789796778782774,900782
2017-12-087958037787841,000,400784
2017-12-07802814796801667,300801
2017-12-06803807791797668,700797
2017-12-05800802779799571,200799
2017-12-04816828800801774,000801
2017-12-01812826803808718,900808
2017-11-308168217898091,275,900809
2017-11-298358498188301,766,300830
2017-11-288188377888251,569,000825
2017-11-27804804788796374,000796
2017-11-24801801787796390,700796
2017-11-22782809778802734,600802
2017-11-21784794778781564,800781
2017-11-20775783770776399,200776
2017-11-17783789769775710,500775
2017-11-16751791745785764,700785
2017-11-15777783755760630,600760
2017-11-13819819790793509,800793
2017-11-10791820791809702,200809
2017-11-098148197908041,134,900804
2017-11-087878247868221,549,000822
2017-11-07794803784791917,800791
2017-11-067807997797941,044,600794
2017-11-028038107757811,978,800781
2017-11-017717827607741,226,300774
2017-10-317517767407711,399,400771
2017-10-30750758744755882,600755
2017-10-277327487157451,181,300745
2017-10-267107256927171,215,400717
2017-10-256927136887071,399,100707
2017-10-24669680659678448,000678
2017-10-23661669653668398,200668
2017-10-20651663651656519,000656
2017-10-19661675660661577,400661
2017-10-18668671652656614,300656
2017-10-17668681667676382,500676
2017-10-16681681662665530,500665
2017-10-13675683672679295,500679
2017-10-12684690677678303,700678
2017-10-11702703674677433,900677
2017-10-10681703680700711,900700
2017-10-06692703681684498,000684
2017-10-05701702675688762,400688
2017-10-04703707685701766,800701
2017-10-037017106977031,051,700703
2017-10-026897056846951,116,700695
2017-09-296516886516831,026,000683
2017-09-28636656633651747,000651
2017-09-27630633625630196,000630
2017-09-26626630619629317,000629
2017-09-25628643628631415,000631
2017-09-22630632619620344,000620
2017-09-21630635625631270,000631
2017-09-20626631621631418,000631
2017-09-19639643628632360,000632
2017-09-15618633617630558,000630
2017-09-14616628610625656,000625
2017-09-136106306066121,027,000612
2017-09-12599618595601787,000601
2017-09-11591597583585198,000585
2017-09-085806135765861,208,000586
2017-09-075595905565801,018,000580
2017-09-06546552534549550,000549
2017-09-05563565550551407,000551
2017-09-04567573561564320,000564
2017-09-01570573566570312,000570
2017-08-31558570558564359,000564
2017-08-30557560550557270,000557
2017-08-29548558547555192,000555
2017-08-28551556550552226,000552
2017-08-25552556548555264,000555
2017-08-24549556548552250,000552
2017-08-23555560550552272,000552
2017-08-22551555542552413,000552
2017-08-21567568550551373,000551
2017-08-18570570563564370,000564
2017-08-17580587574576438,000576
2017-08-16574584573580407,000580
2017-08-15564574561572444,000572
2017-08-14542557539554600,000554
2017-08-10540544537541363,000541
2017-08-09559560536539622,000539
2017-08-085445635345581,050,000558
2017-08-07523535523534632,000534
2017-08-045555565235231,655,000523
2017-08-03586588578585375,000585
2017-08-02569588569584546,000584
2017-08-01594594550561948,000561
2017-07-31601609597603678,000603
2017-07-285936105926001,128,000600
2017-07-27584595584589487,000589
2017-07-26575592572589885,000589
2017-07-25572576562562375,000562
2017-07-24564574562573318,000573
2017-07-21555567555564399,000564
2017-07-20558563554559537,000559
2017-07-19545558543554747,000554
2017-07-18533545527545454,000545
2017-07-14528533526533127,000533
2017-07-13534536524529192,000529
2017-07-12537538527530271,000530
2017-07-11530539530539229,000539
2017-07-10528533526533328,000533
2017-07-07523528522523241,000523
2017-07-06525529521528253,000528
2017-07-05520522513520190,000520
2017-07-04533533514515294,000515
2017-07-03523532523526395,000526
2017-06-30521524515523319,000523
2017-06-29521532517531340,000531
2017-06-28520522513513279,000513
2017-06-27517524517520435,000520
2017-06-26516524516517540,000517
2017-06-23522524518520218,000520
2017-06-22526526519522273,000522
2017-06-21521528521522349,000522
2017-06-20513529513527347,000527
2017-06-19509515504515407,000515
2017-06-16510514501507556,000507
2017-06-15523523511515357,000515
2017-06-14530530522523331,000523
2017-06-13530532523524313,000524
2017-06-12533535525530328,000530
2017-06-09542543535538373,000538
2017-06-08540544533539379,000539
2017-06-07529544524543545,000543
2017-06-06533533521522415,000522
2017-06-05530545530533502,000533
2017-06-02524540521537889,000537
2017-06-01503520503518392,000518
2017-05-31508512503506310,000506
2017-05-30502508498508182,000508
2017-05-29503508501501438,000501
2017-05-26510510502506336,000506
2017-05-25517520513513248,000513
2017-05-24515517513515195,000515
2017-05-23512518512515312,000515
2017-05-22507519502517475,000517
2017-05-19503504498503218,000503
2017-05-18505509499500383,000500
2017-05-17520521514515263,000515
2017-05-16524525516520316,000520
2017-05-15522532520524327,000524
2017-05-12527532519530398,000530
2017-05-11525534524532642,000532
2017-05-105035254995241,669,000524
2017-05-09544551538547535,000547
2017-05-085445605445531,279,000553
2017-05-02531540530536367,000536
2017-05-01534541530531475,000531
2017-04-28520535517535816,000535
2017-04-27512520510519393,000519
2017-04-26499518499516708,000516
2017-04-25481499479498443,000498
2017-04-24486486480482292,000482
2017-04-21469479467478263,000478
2017-04-20462470460466155,000466
2017-04-19458468455465187,000465
2017-04-18454466454462339,000462
2017-04-17455458449452221,000452
2017-04-14457460454456164,000456
2017-04-13461461451460325,000460
2017-04-12468468462462349,000462
2017-04-11483483473475169,000475
2017-04-10477487477483252,000483
2017-04-07480489477478420,000478
2017-04-06489493476477475,000477
2017-04-05497504488489502,000489
2017-04-04514518493496613,000496
2017-04-034955214955161,236,000516
2017-03-314835044824941,110,000494
2017-03-30482485478480182,000480
2017-03-29474482471482255,000482
2017-03-28464474464474215,000474
2017-03-27465465454460275,000460
2017-03-24469471465468136,000468
2017-03-23467469463466138,000466
2017-03-22475478470470287,000470
2017-03-21482487481485252,000485
2017-03-17479483478482256,000482
2017-03-16480488478484252,000484
2017-03-15489489482482234,000482
2017-03-14481490476489435,000489
2017-03-13470480470480357,000480
2017-03-10471473466471325,000471
2017-03-09469469465466117,000466
2017-03-08470472466468244,000468
2017-03-07470474469470190,000470
2017-03-06472473470470161,000470
2017-03-03466473464472248,000472
2017-03-02477477466467463,000467
2017-03-01455472453470607,000470
2017-02-28450456450453219,000453
2017-02-27450454442450371,000450
2017-02-24446454441454359,000454
2017-02-23451451443446160,000446
2017-02-22454454447450227,000450
2017-02-21455455448450214,000450
2017-02-20457457452455119,000455
2017-02-17458458451456221,000456
2017-02-16458460456458210,000458
2017-02-15460461454458341,000458
2017-02-14459459450452247,000452
2017-02-13457460454455240,000455
2017-02-10460461453454371,000454
2017-02-09457458448451473,000451
2017-02-08459462456460407,000460
2017-02-07459462455457592,000457
2017-02-064524654504631,229,000463
2017-02-03440440428430377,000430
2017-02-02444444431432402,000432
2017-02-01428445428445365,000445
2017-01-31434442432432426,000432
2017-01-30455457448449282,000449
2017-01-27442455439454278,000454
2017-01-26446446438442334,000442
2017-01-25441444436440340,000440
2017-01-24427443425429652,000429
2017-01-23439439430430212,000430
2017-01-20440447439443208,000443
2017-01-19439446436444277,000444
2017-01-18439442432437324,000437
2017-01-17445449439439306,000439
2017-01-16456457442446311,000446
2017-01-13444458441458412,000458
2017-01-12455455442445521,000445
2017-01-11466466454457284,000457
2017-01-10455465454465561,000465
2017-01-06460460453455269,000455
2017-01-05459463456458341,000458
2017-01-04447457445457543,000457

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