6768 (株)タムラ製作所の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	550	555	544	555	306,500	555
2023-12-28	533	549	531	549	330,700	549
2023-12-27	519	533	519	531	578,100	531
2023-12-26	513	520	513	517	511,300	517
2023-12-25	521	529	513	513	628,600	513
2023-12-22	524	529	515	518	636,100	518
2023-12-21	525	530	524	526	332,000	526
2023-12-20	536	543	530	531	521,400	531
2023-12-19	528	536	528	534	404,100	534
2023-12-18	539	541	526	531	632,700	531
2023-12-15	541	552	539	549	506,800	549
2023-12-14	562	562	541	542	487,600	542
2023-12-13	563	567	559	563	505,400	563
2023-12-12	561	562	556	559	331,100	559
2023-12-11	556	557	548	556	335,600	556
2023-12-08	552	557	546	549	365,800	549
2023-12-07	560	560	550	552	359,400	552
2023-12-06	550	563	549	561	218,400	561
2023-12-05	557	558	551	551	389,400	551
2023-12-04	563	563	554	560	414,800	560
2023-12-01	571	571	563	563	348,700	563
2023-11-30	566	571	564	569	315,500	569
2023-11-29	569	572	566	567	253,800	567
2023-11-28	567	572	562	571	317,800	571
2023-11-27	578	579	566	566	346,600	566
2023-11-24	568	579	566	570	379,300	570
2023-11-22	565	570	563	563	246,700	563
2023-11-21	565	569	562	565	313,500	565
2023-11-20	569	577	564	564	331,500	564
2023-11-17	556	569	546	568	456,800	568
2023-11-16	572	572	559	560	475,200	560
2023-11-15	578	578	567	576	585,800	576
2023-11-14	561	572	557	572	474,000	572
2023-11-13	563	568	555	555	463,300	555
2023-11-10	546	558	546	558	387,000	558
2023-11-09	542	553	540	550	602,000	550
2023-11-08	547	565	535	540	1,491,600	540
2023-11-07	509	509	502	507	344,500	507
2023-11-06	503	513	502	509	480,500	509
2023-11-02	493	498	492	498	330,200	498
2023-11-01	496	502	491	493	381,600	493
2023-10-31	491	491	483	488	503,200	488
2023-10-30	490	492	484	488	886,700	488
2023-10-27	488	494	487	494	384,700	494
2023-10-26	489	491	482	485	394,700	485
2023-10-25	501	502	493	494	304,100	494
2023-10-24	487	498	476	497	540,000	497
2023-10-23	497	500	489	490	378,800	490
2023-10-20	499	503	496	500	391,700	500
2023-10-19	505	509	503	504	220,100	504
2023-10-18	514	516	509	515	270,600	515
2023-10-17	509	520	509	515	280,900	515
2023-10-16	515	515	502	505	489,500	505
2023-10-13	532	532	520	520	372,100	520
2023-10-12	521	535	521	535	326,600	535
2023-10-11	529	529	521	521	293,100	521
2023-10-10	529	534	528	529	270,900	529
2023-10-06	532	533	526	526	309,800	526
2023-10-05	521	534	521	532	503,000	532
2023-10-04	517	526	516	520	615,300	520
2023-10-03	548	548	527	527	640,600	527
2023-10-02	560	568	551	551	391,100	551
2023-09-29	568	568	558	559	274,000	559
2023-09-28	567	567	559	561	357,500	561
2023-09-27	566	572	561	572	370,700	572
2023-09-26	579	579	570	571	257,600	571
2023-09-25	570	577	568	576	256,200	576
2023-09-22	559	571	557	568	383,300	568
2023-09-21	576	577	564	564	365,800	564
2023-09-20	582	583	577	579	247,000	579
2023-09-19	587	587	579	582	307,900	582
2023-09-15	588	591	584	590	371,900	590
2023-09-14	582	592	581	588	365,200	588
2023-09-13	583	583	577	580	276,100	580
2023-09-12	579	583	575	583	250,200	583
2023-09-11	577	579	574	579	308,800	579
2023-09-08	580	584	576	578	390,100	578
2023-09-07	596	596	582	583	492,400	583
2023-09-06	591	595	589	593	290,400	593
2023-09-05	587	591	583	591	367,000	591
2023-09-04	593	593	585	589	333,700	589
2023-09-01	584	587	581	587	280,800	587
2023-08-31	591	592	583	584	368,000	584
2023-08-30	582	588	580	588	294,800	588
2023-08-29	580	584	578	581	350,300	581
2023-08-28	576	581	573	578	321,700	578
2023-08-25	571	575	568	573	247,500	573
2023-08-24	579	583	573	574	409,200	574
2023-08-23	561	573	559	573	390,200	573
2023-08-22	558	564	555	560	307,000	560
2023-08-21	557	559	553	553	361,200	553
2023-08-18	562	566	556	557	330,700	557
2023-08-17	566	566	559	564	474,600	564
2023-08-16	575	578	568	568	418,000	568
2023-08-15	583	585	579	582	350,000	582
2023-08-14	593	593	581	581	399,200	581
2023-08-10	585	593	580	593	398,900	593
2023-08-09	593	597	589	589	388,000	589
2023-08-08	605	614	597	597	882,400	597
2023-08-07	598	613	594	602	1,304,600	602
2023-08-04	589	594	583	588	645,100	588
2023-08-03	608	609	588	588	1,288,400	588
2023-08-02	612	616	610	614	493,000	614
2023-08-01	617	620	613	615	409,600	615
2023-07-31	620	622	612	616	419,100	616
2023-07-28	609	616	606	614	662,200	614
2023-07-27	616	617	609	617	506,800	617
2023-07-26	622	623	612	618	638,500	618
2023-07-25	627	627	618	622	464,800	622
2023-07-24	627	629	622	625	308,600	625
2023-07-21	626	629	621	626	427,600	626
2023-07-20	637	637	629	629	358,000	629
2023-07-19	639	639	632	638	389,800	638
2023-07-18	631	636	630	633	344,400	633
2023-07-14	634	636	626	631	349,200	631
2023-07-13	624	631	618	631	441,800	631
2023-07-12	637	637	623	624	490,400	624
2023-07-11	632	636	628	633	398,800	633
2023-07-10	631	633	624	627	729,900	627
2023-07-07	628	635	626	629	526,100	629
2023-07-06	649	650	632	636	1,036,700	636
2023-07-05	660	660	653	654	616,100	654
2023-07-04	668	669	662	663	516,400	663
2023-07-03	670	674	668	670	523,300	670
2023-06-30	661	668	656	667	595,700	667
2023-06-29	675	679	665	665	522,900	665
2023-06-28	666	673	665	673	532,400	673
2023-06-27	657	665	653	665	661,700	665
2023-06-26	673	673	660	661	949,800	661
2023-06-23	684	690	670	676	734,100	676
2023-06-22	690	692	682	683	472,900	683
2023-06-21	691	693	685	688	528,700	688
2023-06-20	695	700	690	695	597,800	695
2023-06-19	690	696	685	694	525,600	694
2023-06-16	683	692	680	689	588,300	689
2023-06-15	684	692	683	688	416,200	688
2023-06-14	697	697	682	687	658,900	687
2023-06-13	693	694	686	689	426,500	689
2023-06-12	689	693	684	689	446,100	689
2023-06-09	688	692	682	686	672,200	686
2023-06-08	690	696	677	678	872,800	678
2023-06-07	701	704	691	692	502,400	692
2023-06-06	703	703	693	696	686,600	696
2023-06-05	703	710	695	707	617,000	707
2023-06-02	690	697	681	693	384,200	693
2023-06-01	690	693	685	688	500,200	688
2023-05-31	708	710	691	693	715,600	693
2023-05-30	712	714	705	712	320,000	712
2023-05-29	715	718	710	712	448,100	712
2023-05-26	713	718	702	702	545,900	702
2023-05-25	702	715	702	711	497,000	711
2023-05-24	713	718	705	705	428,300	705
2023-05-23	730	731	713	715	678,400	715
2023-05-22	722	726	715	726	426,900	726
2023-05-19	740	741	722	725	621,800	725
2023-05-18	727	737	722	734	905,600	734
2023-05-17	713	724	711	718	703,900	718
2023-05-16	703	712	696	710	892,000	710
2023-05-15	731	732	702	703	1,210,100	703
2023-05-12	761	765	724	725	2,321,700	725
2023-05-11	803	806	797	806	672,500	806
2023-05-10	802	802	795	802	461,100	802
2023-05-09	799	805	797	800	445,300	800
2023-05-08	793	800	788	796	477,600	796
2023-05-02	783	792	780	787	438,300	787
2023-05-01	780	784	776	783	425,000	783
2023-04-28	778	779	768	774	415,500	774
2023-04-27	760	766	755	763	577,200	763
2023-04-26	768	772	760	764	818,300	764
2023-04-25	788	790	774	776	543,300	776
2023-04-24	792	794	778	788	582,000	788
2023-04-21	790	802	786	792	493,000	792
2023-04-20	787	797	786	795	444,300	795
2023-04-19	803	807	790	795	729,700	795
2023-04-18	817	826	803	810	1,437,700	810
2023-04-17	798	798	781	790	536,100	790
2023-04-14	800	802	792	792	898,000	792
2023-04-13	800	802	787	802	813,100	802
2023-04-12	812	816	805	809	595,000	809
2023-04-11	808	822	806	815	759,800	815
2023-04-10	821	825	795	803	1,359,300	803
2023-04-07	810	829	808	824	1,079,400	824
2023-04-06	803	811	793	798	1,066,400	798
2023-04-05	822	824	810	816	666,500	816
2023-04-04	839	850	830	835	1,346,700	835
2023-04-03	832	834	820	824	702,100	824
2023-03-31	812	830	812	824	987,500	824
2023-03-30	798	813	797	807	703,200	807
2023-03-29	782	798	781	798	509,800	798
2023-03-28	798	799	777	782	441,100	782
2023-03-27	791	795	778	793	594,400	793
2023-03-24	803	809	798	799	576,200	799
2023-03-23	777	804	776	803	561,200	803
2023-03-22	782	793	779	789	519,400	789
2023-03-20	790	790	766	767	768,700	767
2023-03-17	786	800	775	794	743,100	794
2023-03-16	779	782	765	775	713,500	775
2023-03-15	784	799	781	794	685,600	794
2023-03-14	790	793	767	773	1,056,500	773
2023-03-13	782	807	782	802	1,037,100	802
2023-03-10	781	799	772	795	817,300	795
2023-03-09	806	809	793	795	689,600	795
2023-03-08	793	808	786	802	1,058,000	802
2023-03-07	773	792	772	790	1,054,400	790
2023-03-06	773	778	767	775	719,900	775
2023-03-03	767	781	762	770	797,700	770
2023-03-02	780	782	759	765	729,900	765
2023-03-01	760	782	755	775	1,454,500	775
2023-02-28	753	756	744	747	432,300	747
2023-02-27	756	758	749	752	376,900	752
2023-02-24	744	760	743	760	503,900	760
2023-02-22	749	751	737	739	728,000	739
2023-02-21	753	764	753	759	348,400	759
2023-02-20	755	758	749	754	339,500	754
2023-02-17	754	758	751	753	490,500	753
2023-02-16	758	765	755	764	413,300	764
2023-02-15	765	766	748	755	568,900	755
2023-02-14	766	773	761	763	547,400	763
2023-02-13	768	769	755	762	572,200	762
2023-02-10	781	784	771	772	697,100	772
2023-02-09	776	801	769	785	1,370,700	785
2023-02-08	759	780	755	775	935,500	775
2023-02-07	780	781	755	758	1,812,000	758
2023-02-06	784	824	780	781	5,633,600	781
2023-02-03	741	751	730	744	1,059,800	744
2023-02-02	745	750	734	738	599,000	738
2023-02-01	739	744	737	740	299,200	740
2023-01-31	737	738	731	736	269,300	736
2023-01-30	738	740	731	732	336,100	732
2023-01-27	748	749	737	738	329,000	738
2023-01-26	751	754	741	745	385,400	745
2023-01-25	746	755	743	754	369,300	754
2023-01-24	753	755	747	748	471,300	748
2023-01-23	737	742	732	741	515,300	741
2023-01-20	729	734	724	728	307,800	728
2023-01-19	736	739	731	732	309,400	732
2023-01-18	730	746	725	738	458,500	738
2023-01-17	727	736	724	729	268,300	729
2023-01-16	728	733	722	723	327,200	723
2023-01-13	735	766	731	735	839,800	735
2023-01-12	735	746	732	737	528,400	737
2023-01-11	723	741	723	733	546,100	733
2023-01-10	720	730	714	715	588,400	715
2023-01-06	700	709	697	707	392,300	707
2023-01-05	704	709	695	702	546,800	702
2023-01-04	714	715	699	701	686,400	701

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 [2023年度]

6768 (株)タムラ製作所の時系列データ [2023年度]