6768 (株)タムラ製作所 の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-30720726712713533,200713
2022-12-29703715701714484,500714
2022-12-28718718705711757,300711
2022-12-27720722712716439,400716
2022-12-26716723711711608,500711
2022-12-237207257077181,063,800718
2022-12-22743750727734728,600734
2022-12-217437547337391,043,300739
2022-12-207757857467511,762,100751
2022-12-197907987727751,561,000775
2022-12-168088187887891,521,200789
2022-12-15811829807826727,700826
2022-12-14797808796808518,200808
2022-12-13811813798802673,400802
2022-12-12807815803809845,200809
2022-12-098208488088181,904,100818
2022-12-088008097817971,249,600797
2022-12-078208308038061,100,800806
2022-12-068078338058331,134,100833
2022-12-057928217898181,488,700818
2022-12-027978027867881,288,900788
2022-12-018258298108111,245,900811
2022-11-308248338098161,289,200816
2022-11-298228408178321,215,500832
2022-11-288628628258342,071,200834
2022-11-258818838458612,431,700861
2022-11-248889088658736,008,600873
2022-11-228148558038535,067,100853
2022-11-217718067638063,589,600806
2022-11-187357597287441,115,000744
2022-11-17738741733734351,500734
2022-11-16745746724741643,600741
2022-11-157097447087411,048,200741
2022-11-14718726712712480,400712
2022-11-11734734716718715,800718
2022-11-10720729711712826,700712
2022-11-09729744724729737,100729
2022-11-087477487197291,737,300729
2022-11-07739753731749994,300749
2022-11-04733735724730734,500730
2022-11-02740741733740479,600740
2022-11-01740742735740550,200740
2022-10-31721740720740839,700740
2022-10-28714722710716820,400716
2022-10-27713726711722523,400722
2022-10-26726727711717537,300717
2022-10-25721725715719515,200719
2022-10-24705726701716689,200716
2022-10-21709715696697554,800697
2022-10-20699714693714717,900714
2022-10-19696700692698234,400698
2022-10-18698703691698400,900698
2022-10-17688695684689385,600689
2022-10-14695700688696471,900696
2022-10-13686688676676385,400676
2022-10-12693696679689573,700689
2022-10-11700708693698592,700698
2022-10-07710720708715521,800715
2022-10-06711723710721789,400721
2022-10-05722722703711568,100711
2022-10-04713720704711919,300711
2022-10-03679702675702744,700702
2022-09-30685700670683933,900683
2022-09-29703708692693876,100693
2022-09-286847156796911,934,400691
2022-09-276967056726863,372,300686
2022-09-26655657643643690,600643
2022-09-22657670657665553,700665
2022-09-21679682664668805,800668
2022-09-20687702678684744,000684
2022-09-166856886656651,016,400665
2022-09-15702707687692736,600692
2022-09-146897096887011,230,500701
2022-09-13722727713714735,900714
2022-09-12733735720721897,100721
2022-09-097417497257291,237,100729
2022-09-087267387237331,025,700733
2022-09-077347367097161,125,200716
2022-09-06715736712735709,100735
2022-09-05709728702721842,300721
2022-09-027267347047161,281,300716
2022-09-017267427217301,154,400730
2022-08-317477697387412,422,500741
2022-08-307277507237422,474,500742
2022-08-297307437137153,233,000715
2022-08-267667907507667,930,200766
2022-08-257037536817514,057,500751
2022-08-24676691672678531,700678
2022-08-23670686664679520,000679
2022-08-22685690674676903,000676
2022-08-197217407007031,760,300703
2022-08-186697146637111,603,600711
2022-08-17656672653670601,700670
2022-08-16656661651654290,800654
2022-08-15666666650655678,900655
2022-08-12658664652655483,200655
2022-08-10654660650656429,200656
2022-08-09661668650653674,300653
2022-08-086796966656692,184,600669
2022-08-05647659643659871,700659
2022-08-04632652630649861,300649
2022-08-03619631619627381,500627
2022-08-02627630619619458,500619
2022-08-01622633619630544,200630
2022-07-29614623612616436,200616
2022-07-28620628606611751,700611
2022-07-27605620603620386,400620
2022-07-26598607595607311,200607
2022-07-25609611598599419,600599
2022-07-22607616606610389,600610
2022-07-21602614600614567,200614
2022-07-20593602591598612,100598
2022-07-19601604584587417,600587
2022-07-15589600581597496,000597
2022-07-14571588568588391,700588
2022-07-13571578571572290,800572
2022-07-12579580567569448,900569
2022-07-11593593582582478,000582
2022-07-08584593580584926,500584
2022-07-07576580557578711,400578
2022-07-06573582571572455,200572
2022-07-05583585573574471,400574
2022-07-04565578555578790,000578
2022-07-01565572556560483,500560
2022-06-30578578565565420,100565
2022-06-29575580572580393,200580
2022-06-28572585571584506,700584
2022-06-27588589574576705,300576
2022-06-24570579562579477,200579
2022-06-23547567546564622,900564
2022-06-22576576548548672,100548
2022-06-21545567544566649,900566
2022-06-20556559531535604,500535
2022-06-17546556546552571,800552
2022-06-16575583566566699,900566
2022-06-15577581556559740,600559
2022-06-145825915705781,040,000578
2022-06-135736115715961,466,500596
2022-06-10593594580583584,500583
2022-06-09607610598601700,600601
2022-06-085956175946111,030,100611
2022-06-07585595577589754,000589
2022-06-06559581558580707,800580
2022-06-03567570560567361,100567
2022-06-02568568557558400,000558
2022-06-01555570549570631,600570
2022-05-315555585415523,188,600552
2022-05-30540551540551533,600551
2022-05-27538541533538381,000538
2022-05-26535543531531461,100531
2022-05-25537540529537456,900537
2022-05-24555555538538544,200538
2022-05-23554561552557459,100557
2022-05-20560560541551797,200551
2022-05-19545558544554506,400554
2022-05-18552565546565903,300565
2022-05-17531544525543872,200543
2022-05-165345485315321,009,700532
2022-05-135485555265261,836,200526
2022-05-125475655395581,547,600558
2022-05-11543546524542688,500542
2022-05-105365485205441,426,000544
2022-05-09551556544544572,100544
2022-05-065425615405561,166,200556
2022-05-02553561539542416,300542
2022-04-28546552539552492,900552
2022-04-27545547538545424,200545
2022-04-265325565315541,068,900554
2022-04-25547555542552573,200552
2022-04-22570574560560438,000560
2022-04-21567580566576509,400576
2022-04-20587587564564566,400564
2022-04-19568581568580617,400580
2022-04-18566571558570363,600570
2022-04-15577578566568397,200568
2022-04-14583589580580427,600580
2022-04-13580591579591387,600591
2022-04-12576583573576444,000576
2022-04-11575589575583394,500583
2022-04-08582585573584414,400584
2022-04-07583583572575521,400575
2022-04-06605605592593611,100593
2022-04-05618622611614468,200614
2022-04-04608612602609292,400609
2022-04-01606613603608540,800608
2022-03-31622626615616425,400616
2022-03-30616628614628591,300628
2022-03-29610620605619674,100619
2022-03-28633633610612821,900612
2022-03-25637641630633693,900633
2022-03-24617634612633634,400633
2022-03-23619631613630857,500630
2022-03-22623623607610956,200610
2022-03-18596616590615819,600615
2022-03-175836025795991,174,300599
2022-03-16564568559566523,200566
2022-03-15557562548559530,200559
2022-03-14539552538548477,600548
2022-03-11548549536542656,700542
2022-03-10554555543552815,800552
2022-03-09539541523528905,500528
2022-03-085235415205311,228,000531
2022-03-075455495285361,308,000536
2022-03-045835855595611,392,100561
2022-03-036076105875871,217,900587
2022-03-026186256016072,987,200607
2022-03-01607610598600554,300600
2022-02-28599604591602750,000602
2022-02-25589600583600782,800600
2022-02-245855895725801,022,700580
2022-02-22590596579585949,000585
2022-02-21604606589601720,800601
2022-02-18607616604611519,300611
2022-02-17631633614616671,300616
2022-02-16619634617633819,400633
2022-02-15620625605606895,100606
2022-02-14614626611619821,700619
2022-02-10631639619630632,400630
2022-02-096206386136351,236,800635
2022-02-086406476136151,270,700615
2022-02-076206516076471,868,400647
2022-02-04630652626644945,700644
2022-02-03645647630635732,400635
2022-02-02649650636650574,400650
2022-02-01652659636640678,200640
2022-01-31630650627647788,900647
2022-01-286216326166251,099,300625
2022-01-276526586166191,274,300619
2022-01-26642651635646628,800646
2022-01-256626646286381,348,600638
2022-01-24645667639665993,800665
2022-01-216336556316551,020,100655
2022-01-206326576316521,064,600652
2022-01-196396486306341,032,600634
2022-01-18650664646654666,500654
2022-01-17670675650650901,200650
2022-01-14671673661668907,900668
2022-01-13678686668680946,400680
2022-01-126646746586741,151,400674
2022-01-116686696506561,113,500656
2022-01-076987066676761,529,500676
2022-01-066926996846931,470,800693
2022-01-057047406957073,860,700707
2022-01-046746956666922,097,500692

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