6768 (株)タムラ製作所の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	685	689	666	669	2,519,700	669
2021-12-29	710	712	666	670	3,631,100	670
2021-12-28	828	828	703	715	14,025,700	715
2021-12-27	738	738	738	738	184,300	738
2021-12-24	638	648	633	638	699,300	638
2021-12-23	628	635	625	635	776,400	635
2021-12-22	616	633	616	628	777,800	628
2021-12-21	634	637	618	626	773,300	626
2021-12-20	639	643	624	624	850,500	624
2021-12-17	651	660	642	642	884,100	642
2021-12-16	672	674	655	659	592,200	659
2021-12-15	662	677	662	663	499,700	663
2021-12-14	650	663	649	659	627,400	659
2021-12-13	637	663	637	660	1,111,200	660
2021-12-10	642	654	632	632	1,544,500	632
2021-12-09	674	675	647	647	1,802,100	647
2021-12-08	695	696	678	681	1,407,100	681
2021-12-07	700	700	691	693	758,700	693
2021-12-06	704	706	695	698	620,700	698
2021-12-03	703	704	690	704	681,800	704
2021-12-02	696	715	690	691	1,090,500	691
2021-12-01	690	713	681	705	1,329,900	705
2021-11-30	717	721	689	689	939,700	689
2021-11-29	690	720	690	705	1,074,200	705
2021-11-26	730	731	709	717	827,800	717
2021-11-25	744	749	731	734	423,300	734
2021-11-24	759	759	739	746	609,400	746
2021-11-22	741	757	737	756	560,300	756
2021-11-19	736	747	735	743	481,800	743
2021-11-18	745	749	724	735	877,700	735
2021-11-17	765	770	745	750	813,500	750
2021-11-16	765	784	760	763	1,130,600	763
2021-11-15	770	773	756	765	785,200	765
2021-11-12	754	777	754	770	855,300	770
2021-11-11	727	755	726	750	1,017,800	750
2021-11-10	715	740	708	733	954,700	733
2021-11-09	711	741	711	722	1,353,800	722
2021-11-08	714	719	691	703	2,829,200	703
2021-11-05	803	804	768	774	1,209,100	774
2021-11-04	802	815	798	804	1,336,600	804
2021-11-02	798	804	790	791	651,900	791
2021-11-01	795	797	778	797	770,700	797
2021-10-29	800	801	772	783	925,000	783
2021-10-28	790	799	784	793	1,138,400	793
2021-10-27	801	805	786	802	1,038,100	802
2021-10-26	790	799	779	798	1,172,800	798
2021-10-25	744	785	744	784	1,310,200	784
2021-10-22	747	767	743	758	821,900	758
2021-10-21	767	782	753	757	1,621,800	757
2021-10-20	830	835	770	771	3,289,800	771
2021-10-19	772	810	768	808	2,679,800	808
2021-10-18	759	764	746	763	1,022,400	763
2021-10-15	735	752	733	752	1,201,100	752
2021-10-14	722	728	717	725	567,100	725
2021-10-13	722	726	711	718	565,200	718
2021-10-12	723	730	720	726	756,200	726
2021-10-11	732	733	720	729	662,700	729
2021-10-08	725	735	725	732	837,800	732
2021-10-07	711	724	709	714	873,100	714
2021-10-06	714	728	700	710	1,335,700	710
2021-10-05	690	714	685	710	1,543,400	710
2021-10-04	728	733	703	705	1,229,200	705
2021-10-01	717	736	717	723	694,000	723
2021-09-30	736	736	718	731	864,600	731
2021-09-29	714	737	712	736	918,700	736
2021-09-28	749	749	731	734	723,600	734
2021-09-27	756	759	743	747	739,900	747
2021-09-24	752	761	750	757	940,400	757
2021-09-22	746	750	731	734	793,600	734
2021-09-21	730	754	730	748	999,900	748
2021-09-17	759	760	743	760	895,300	760
2021-09-16	760	762	741	751	1,165,800	751
2021-09-15	767	769	753	764	958,800	764
2021-09-14	778	784	769	780	994,600	780
2021-09-13	772	775	755	769	836,800	769
2021-09-10	757	772	756	772	1,063,700	772
2021-09-09	749	762	745	754	808,000	754
2021-09-08	755	762	743	757	1,362,100	757
2021-09-07	778	781	755	758	1,928,200	758
2021-09-06	812	813	782	785	2,091,900	785
2021-09-03	768	795	766	785	2,027,800	785
2021-09-02	760	766	747	758	1,205,000	758
2021-09-01	740	763	736	761	1,571,300	761
2021-08-31	744	744	730	740	982,700	740
2021-08-30	740	747	730	742	1,183,200	742
2021-08-27	728	739	724	727	807,100	727
2021-08-26	749	749	731	735	920,200	735
2021-08-25	746	756	729	736	1,124,100	736
2021-08-24	740	762	738	751	1,697,500	751
2021-08-23	712	735	712	730	1,186,900	730
2021-08-20	716	729	699	705	1,801,600	705
2021-08-19	727	738	716	716	1,486,400	716
2021-08-18	730	741	713	733	2,073,200	733
2021-08-17	748	756	722	725	1,873,100	725
2021-08-16	755	763	739	748	1,726,200	748
2021-08-13	781	781	757	770	2,221,000	770
2021-08-12	801	809	786	789	1,052,900	789
2021-08-11	808	816	791	797	1,440,600	797
2021-08-10	770	815	767	809	2,409,100	809
2021-08-06	780	809	763	781	6,087,600	781
2021-08-05	840	848	825	833	2,336,800	833
2021-08-04	856	863	836	844	2,246,200	844
2021-08-03	852	881	851	869	1,815,700	869
2021-08-02	854	878	846	864	1,775,800	864
2021-07-30	872	877	846	860	3,108,900	860
2021-07-29	890	895	868	880	2,176,900	880
2021-07-28	913	921	876	886	3,891,200	886
2021-07-27	946	959	920	928	4,021,000	928
2021-07-26	915	949	907	940	5,926,700	940
2021-07-21	916	925	895	903	4,712,900	903
2021-07-20	924	968	897	897	10,553,600	897
2021-07-19	930	945	890	930	7,127,600	930
2021-07-16	891	939	887	930	4,670,000	930
2021-07-15	877	893	871	886	2,565,800	886
2021-07-14	913	942	881	889	5,106,600	889
2021-07-13	948	953	906	916	6,194,100	916
2021-07-12	932	963	924	956	4,838,700	956
2021-07-09	878	930	875	925	4,877,000	925
2021-07-08	941	945	886	893	6,448,500	893
2021-07-07	905	941	900	934	6,339,700	934
2021-07-06	885	924	875	920	7,690,300	920
2021-07-05	872	906	859	883	8,084,200	883
2021-07-02	841	857	832	857	3,789,000	857
2021-07-01	827	848	812	848	5,733,000	848
2021-06-30	858	862	831	833	5,259,400	833
2021-06-29	877	890	835	849	7,709,500	849
2021-06-28	866	899	840	888	11,754,500	888
2021-06-25	919	919	861	878	19,724,900	878
2021-06-24	955	978	853	879	32,935,900	879
2021-06-23	1,033	1,127	983	988	58,152,200	988
2021-06-22	961	1,105	916	1,032	57,056,300	1,032
2021-06-21	897	964	851	955	41,250,300	955
2021-06-18	853	920	799	853	39,933,900	853
2021-06-17	851	851	851	851	1,147,200	851
2021-06-16	701	701	701	701	342,500	701
2021-06-15	565	608	560	601	1,541,600	601
2021-06-14	570	570	559	563	241,000	563
2021-06-11	570	573	562	562	327,100	562
2021-06-10	570	572	564	568	268,700	568
2021-06-09	580	587	569	573	546,800	573
2021-06-08	597	601	586	590	430,500	590
2021-06-07	595	608	595	597	546,200	597
2021-06-04	597	605	590	595	735,500	595
2021-06-03	583	594	579	588	680,100	588
2021-06-02	570	583	569	576	745,400	576
2021-06-01	564	573	556	569	611,000	569
2021-05-31	555	566	553	558	458,400	558
2021-05-28	549	557	546	552	474,300	552
2021-05-27	552	554	540	540	523,300	540
2021-05-26	549	551	542	546	310,100	546
2021-05-25	555	558	545	547	353,000	547
2021-05-24	548	557	548	551	326,100	551
2021-05-21	554	555	545	547	313,400	547
2021-05-20	535	557	531	553	646,000	553
2021-05-19	541	550	530	535	511,900	535
2021-05-18	535	555	535	546	631,400	546
2021-05-17	545	550	525	528	438,000	528
2021-05-14	550	554	539	540	439,800	540
2021-05-13	533	558	531	547	963,500	547
2021-05-12	535	548	530	542	1,252,200	542
2021-05-11	524	528	516	517	477,100	517
2021-05-10	525	529	522	527	251,700	527
2021-05-07	520	526	515	523	225,000	523
2021-05-06	515	521	508	516	345,500	516
2021-04-30	511	516	506	506	379,100	506
2021-04-28	512	514	506	511	443,800	511
2021-04-27	516	519	510	513	308,600	513
2021-04-26	520	521	513	513	321,100	513
2021-04-23	529	529	515	517	548,900	517
2021-04-22	533	541	530	531	607,700	531
2021-04-21	535	536	515	527	1,089,900	527
2021-04-20	537	553	529	545	921,700	545
2021-04-19	539	545	531	540	1,306,700	540
2021-04-16	513	528	509	526	561,900	526
2021-04-15	501	510	501	508	167,100	508
2021-04-14	510	510	503	505	261,600	505
2021-04-13	510	515	509	512	156,300	512
2021-04-12	513	514	507	509	179,400	509
2021-04-09	514	519	510	511	209,100	511
2021-04-08	520	522	509	509	276,300	509
2021-04-07	516	525	516	525	195,000	525
2021-04-06	532	532	516	516	238,000	516
2021-04-05	534	535	524	531	196,000	531
2021-04-02	521	526	518	525	224,700	525
2021-04-01	516	520	511	514	177,700	514
2021-03-31	520	521	511	511	310,100	511
2021-03-30	526	529	520	524	245,900	524
2021-03-29	530	535	524	531	484,500	531
2021-03-26	518	525	517	520	236,600	520
2021-03-25	513	520	512	516	245,100	516
2021-03-24	517	519	505	509	312,900	509
2021-03-23	532	537	521	521	242,400	521
2021-03-22	542	542	531	531	444,800	531
2021-03-19	537	546	531	546	294,100	546
2021-03-18	540	541	533	538	273,700	538
2021-03-17	533	538	531	533	200,000	533
2021-03-16	527	536	523	536	271,300	536
2021-03-15	531	534	523	527	357,900	527
2021-03-12	519	527	518	524	357,300	524
2021-03-11	510	520	507	518	280,300	518
2021-03-10	518	518	507	509	289,600	509
2021-03-09	516	516	505	513	402,400	513
2021-03-08	526	526	514	518	331,100	518
2021-03-05	510	516	499	516	372,800	516
2021-03-04	524	528	509	516	399,000	516
2021-03-03	527	531	522	528	354,400	528
2021-03-02	537	539	524	524	323,000	524
2021-03-01	533	537	526	532	337,600	532
2021-02-26	541	543	527	528	441,000	528
2021-02-25	550	554	539	551	345,900	551
2021-02-24	553	557	541	543	461,100	543
2021-02-22	555	565	555	556	294,600	556
2021-02-19	540	549	537	549	325,300	549
2021-02-18	562	562	546	546	396,900	546
2021-02-17	562	566	555	564	414,500	564
2021-02-16	564	565	556	560	328,900	560
2021-02-15	565	565	558	563	345,300	563
2021-02-12	561	566	553	562	331,700	562
2021-02-10	560	564	551	560	476,000	560
2021-02-09	566	568	559	562	561,900	562
2021-02-08	570	575	555	560	671,500	560
2021-02-05	579	579	556	567	1,069,700	567
2021-02-04	582	586	574	585	608,900	585
2021-02-03	580	595	580	581	475,600	581
2021-02-02	573	584	570	582	628,900	582
2021-02-01	560	573	552	571	311,500	571
2021-01-29	575	586	561	561	431,700	561
2021-01-28	570	582	569	577	694,100	577
2021-01-27	580	584	577	580	292,200	580
2021-01-26	579	584	574	578	246,200	578
2021-01-25	569	580	568	576	385,600	576
2021-01-22	575	577	568	571	225,800	571
2021-01-21	575	584	573	578	309,400	578
2021-01-20	565	579	565	575	335,900	575
2021-01-19	571	576	563	563	351,500	563
2021-01-18	577	577	565	570	496,500	570
2021-01-15	586	602	584	586	889,600	586
2021-01-14	587	595	576	580	448,900	580
2021-01-13	580	595	578	587	573,600	587
2021-01-12	574	582	569	578	336,100	578
2021-01-08	559	575	554	573	422,700	573
2021-01-07	566	570	559	562	370,200	562
2021-01-06	560	565	556	559	269,900	559
2021-01-05	549	564	545	564	416,100	564
2021-01-04	571	571	546	558	540,100	558

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

6768 (株)タムラ製作所 の時系列データ [2021年度]

6768 (株)タムラ製作所の時系列データ [2021年度]