タムラ製作所(6768)の株価時系列情報
タムラ製作所(6768)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1989/12/29 | 1,310 | 1,330 | 1,300 | 1,300 | 23,000 |
| 1989/12/28 | 1,330 | 1,340 | 1,320 | 1,320 | 174,000 |
| 1989/12/27 | 1,310 | 1,320 | 1,300 | 1,320 | 162,000 |
| 1989/12/26 | 1,300 | 1,310 | 1,280 | 1,300 | 122,000 |
| 1989/12/25 | 1,280 | 1,300 | 1,280 | 1,290 | 102,000 |
| 1989/12/22 | 1,290 | 1,300 | 1,280 | 1,300 | 80,000 |
| 1989/12/21 | 1,290 | 1,290 | 1,260 | 1,280 | 54,000 |
| 1989/12/20 | 1,300 | 1,300 | 1,280 | 1,300 | 72,000 |
| 1989/12/19 | 1,310 | 1,320 | 1,290 | 1,300 | 83,000 |
| 1989/12/18 | 1,330 | 1,330 | 1,310 | 1,320 | 162,000 |
| 1989/12/15 | 1,320 | 1,330 | 1,310 | 1,310 | 185,000 |
| 1989/12/14 | 1,330 | 1,330 | 1,310 | 1,320 | 250,000 |
| 1989/12/13 | 1,290 | 1,320 | 1,280 | 1,320 | 299,000 |
| 1989/12/12 | 1,280 | 1,300 | 1,280 | 1,290 | 197,000 |
| 1989/12/11 | 1,290 | 1,310 | 1,280 | 1,280 | 213,000 |
| 1989/12/08 | 1,300 | 1,300 | 1,280 | 1,290 | 260,000 |
| 1989/12/07 | 1,280 | 1,300 | 1,270 | 1,300 | 299,000 |
| 1989/12/06 | 1,280 | 1,280 | 1,260 | 1,270 | 298,000 |
| 1989/12/05 | 1,270 | 1,280 | 1,260 | 1,280 | 296,000 |
| 1989/12/04 | 1,260 | 1,270 | 1,250 | 1,250 | 240,000 |
| 1989/12/01 | 1,250 | 1,250 | 1,230 | 1,250 | 353,000 |
| 1989/11/30 | 1,220 | 1,230 | 1,210 | 1,230 | 184,000 |
| 1989/11/29 | 1,220 | 1,220 | 1,200 | 1,200 | 127,000 |
| 1989/11/28 | 1,230 | 1,250 | 1,210 | 1,220 | 195,000 |
| 1989/11/27 | 1,210 | 1,240 | 1,200 | 1,210 | 133,000 |
| 1989/11/24 | 1,180 | 1,190 | 1,160 | 1,170 | 107,000 |
| 1989/11/22 | 1,210 | 1,210 | 1,180 | 1,180 | 99,000 |
| 1989/11/21 | 1,200 | 1,200 | 1,180 | 1,190 | 116,000 |
| 1989/11/20 | 1,210 | 1,210 | 1,190 | 1,190 | 57,000 |
| 1989/11/17 | 1,220 | 1,230 | 1,210 | 1,210 | 43,000 |
| 1989/11/16 | 1,250 | 1,250 | 1,210 | 1,210 | 65,000 |
| 1989/11/15 | 1,220 | 1,250 | 1,210 | 1,210 | 139,000 |
| 1989/11/14 | 1,220 | 1,260 | 1,220 | 1,230 | 128,000 |
| 1989/11/13 | 1,250 | 1,250 | 1,200 | 1,200 | 104,000 |
| 1989/11/10 | 1,220 | 1,250 | 1,210 | 1,230 | 379,000 |
| 1989/11/09 | 1,220 | 1,220 | 1,200 | 1,200 | 95,000 |
| 1989/11/08 | 1,180 | 1,200 | 1,170 | 1,200 | 67,000 |
| 1989/11/07 | 1,180 | 1,180 | 1,180 | 1,180 | 6,000 |
| 1989/11/06 | 1,200 | 1,200 | 1,170 | 1,180 | 15,000 |
| 1989/11/02 | 1,160 | 1,210 | 1,160 | 1,200 | 94,000 |
| 1989/11/01 | 1,190 | 1,200 | 1,170 | 1,200 | 56,000 |
| 1989/10/31 | 1,160 | 1,180 | 1,160 | 1,170 | 62,000 |
| 1989/10/30 | 1,180 | 1,180 | 1,160 | 1,160 | 103,000 |
| 1989/10/27 | 1,200 | 1,200 | 1,160 | 1,170 | 110,000 |
| 1989/10/26 | 1,240 | 1,240 | 1,200 | 1,210 | 150,000 |
| 1989/10/25 | 1,250 | 1,250 | 1,220 | 1,220 | 196,000 |
| 1989/10/24 | 1,260 | 1,260 | 1,230 | 1,230 | 130,000 |
| 1989/10/23 | 1,250 | 1,250 | 1,240 | 1,250 | 137,000 |
| 1989/10/20 | 1,250 | 1,250 | 1,220 | 1,230 | 173,000 |
| 1989/10/19 | 1,240 | 1,270 | 1,230 | 1,250 | 112,000 |
| 1989/10/18 | 1,240 | 1,250 | 1,240 | 1,240 | 61,000 |
| 1989/10/17 | 1,270 | 1,270 | 1,250 | 1,250 | 138,000 |
| 1989/10/16 | 1,250 | 1,270 | 1,230 | 1,230 | 92,000 |
| 1989/10/13 | 1,300 | 1,330 | 1,290 | 1,330 | 113,000 |
| 1989/10/12 | 1,340 | 1,350 | 1,300 | 1,320 | 114,000 |
| 1989/10/11 | 1,400 | 1,400 | 1,280 | 1,330 | 210,000 |
| 1989/10/09 | 1,380 | 1,420 | 1,350 | 1,390 | 660,000 |
| 1989/10/06 | 1,320 | 1,350 | 1,300 | 1,340 | 453,000 |
| 1989/10/05 | 1,230 | 1,370 | 1,230 | 1,340 | 893,000 |
| 1989/10/04 | 1,230 | 1,240 | 1,210 | 1,210 | 158,000 |
| 1989/10/03 | 1,230 | 1,250 | 1,230 | 1,230 | 219,000 |
| 1989/10/02 | 1,210 | 1,210 | 1,170 | 1,210 | 26,000 |
| 1989/09/29 | 1,210 | 1,230 | 1,180 | 1,230 | 88,000 |
| 1989/09/28 | 1,220 | 1,220 | 1,200 | 1,200 | 74,000 |
| 1989/09/27 | 1,220 | 1,250 | 1,210 | 1,220 | 136,000 |
| 1989/09/26 | 1,180 | 1,220 | 1,180 | 1,220 | 163,000 |
| 1989/09/26 | 1 -> 1.10 分割 | ||||
| 1989/09/25 | 1,210 | 1,230 | 1,200 | 1,200 | 568,000 |
| 1989/09/22 | 1,220 | 1,230 | 1,210 | 1,210 | 232,000 |
| 1989/09/21 | 1,210 | 1,230 | 1,200 | 1,210 | 267,000 |
| 1989/09/20 | 1,220 | 1,220 | 1,200 | 1,200 | 165,000 |
| 1989/09/19 | 1,240 | 1,240 | 1,210 | 1,210 | 144,000 |
| 1989/09/18 | 1,230 | 1,240 | 1,220 | 1,240 | 138,000 |
| 1989/09/14 | 1,230 | 1,230 | 1,210 | 1,230 | 114,000 |
| 1989/09/13 | 1,240 | 1,250 | 1,220 | 1,220 | 223,000 |
| 1989/09/12 | 1,250 | 1,260 | 1,230 | 1,250 | 202,000 |
| 1989/09/11 | 1,270 | 1,270 | 1,230 | 1,240 | 430,000 |
| 1989/09/08 | 1,260 | 1,270 | 1,230 | 1,230 | 370,000 |
| 1989/09/07 | 1,230 | 1,250 | 1,220 | 1,250 | 458,000 |
| 1989/09/06 | 1,230 | 1,230 | 1,220 | 1,220 | 134,000 |
| 1989/09/05 | 1,230 | 1,230 | 1,210 | 1,220 | 92,000 |
| 1989/09/04 | 1,220 | 1,230 | 1,210 | 1,210 | 170,000 |
| 1989/09/01 | 1,210 | 1,230 | 1,200 | 1,200 | 369,000 |
| 1989/08/31 | 1,190 | 1,190 | 1,170 | 1,170 | 42,000 |
| 1989/08/30 | 1,210 | 1,210 | 1,180 | 1,180 | 68,000 |
| 1989/08/29 | 1,220 | 1,220 | 1,190 | 1,200 | 60,000 |
| 1989/08/28 | 1,230 | 1,230 | 1,200 | 1,220 | 111,000 |
| 1989/08/25 | 1,220 | 1,230 | 1,210 | 1,230 | 147,000 |
| 1989/08/24 | 1,230 | 1,230 | 1,210 | 1,210 | 102,000 |
| 1989/08/23 | 1,220 | 1,230 | 1,210 | 1,220 | 255,000 |
| 1989/08/22 | 1,220 | 1,240 | 1,210 | 1,210 | 299,000 |
| 1989/08/21 | 1,170 | 1,240 | 1,170 | 1,220 | 577,000 |
| 1989/08/18 | 1,160 | 1,170 | 1,150 | 1,170 | 102,000 |
| 1989/08/17 | 1,160 | 1,160 | 1,160 | 1,160 | 29,000 |
| 1989/08/16 | 1,160 | 1,180 | 1,160 | 1,160 | 44,000 |
| 1989/08/15 | 1,160 | 1,160 | 1,140 | 1,140 | 18,000 |
| 1989/08/14 | 1,150 | 1,150 | 1,140 | 1,140 | 40,000 |
| 1989/08/11 | 1,140 | 1,160 | 1,130 | 1,130 | 60,000 |
| 1989/08/10 | 1,140 | 1,150 | 1,130 | 1,140 | 48,000 |
| 1989/08/09 | 1,140 | 1,150 | 1,130 | 1,150 | 40,000 |
| 1989/08/08 | 1,140 | 1,160 | 1,140 | 1,150 | 73,000 |
| 1989/08/07 | 1,150 | 1,160 | 1,140 | 1,140 | 69,000 |
| 1989/08/04 | 1,150 | 1,150 | 1,140 | 1,150 | 101,000 |
| 1989/08/03 | 1,140 | 1,150 | 1,130 | 1,150 | 64,000 |
| 1989/08/02 | 1,160 | 1,160 | 1,130 | 1,130 | 52,000 |
| 1989/08/01 | 1,160 | 1,160 | 1,140 | 1,150 | 48,000 |
| 1989/07/31 | 1,130 | 1,160 | 1,130 | 1,160 | 133,000 |
| 1989/07/28 | 1,130 | 1,140 | 1,120 | 1,130 | 71,000 |
| 1989/07/27 | 1,150 | 1,160 | 1,120 | 1,120 | 120,000 |
| 1989/07/26 | 1,150 | 1,160 | 1,140 | 1,150 | 52,000 |
| 1989/07/25 | 1,140 | 1,150 | 1,140 | 1,150 | 101,000 |
| 1989/07/24 | 1,160 | 1,160 | 1,130 | 1,130 | 24,000 |
| 1989/07/21 | 1,160 | 1,160 | 1,130 | 1,150 | 95,000 |
| 1989/07/20 | 1,160 | 1,190 | 1,130 | 1,130 | 148,000 |
| 1989/07/19 | 1,140 | 1,160 | 1,110 | 1,150 | 162,000 |
| 1989/07/18 | 1,150 | 1,150 | 1,140 | 1,140 | 63,000 |
| 1989/07/17 | 1,170 | 1,170 | 1,080 | 1,140 | 663,000 |
| 1989/07/14 | 1,170 | 1,170 | 1,150 | 1,170 | 69,000 |
| 1989/07/13 | 1,190 | 1,200 | 1,150 | 1,190 | 102,000 |
| 1989/07/12 | 1,230 | 1,230 | 1,190 | 1,190 | 438,000 |
| 1989/07/11 | 1,160 | 1,230 | 1,150 | 1,230 | 644,000 |
| 1989/07/10 | 1,180 | 1,180 | 1,160 | 1,170 | 71,000 |
| 1989/07/07 | 1,180 | 1,190 | 1,170 | 1,170 | 93,000 |
| 1989/07/06 | 1,200 | 1,200 | 1,170 | 1,190 | 138,000 |
| 1989/07/05 | 1,220 | 1,230 | 1,200 | 1,220 | 293,000 |
| 1989/07/04 | 1,200 | 1,230 | 1,200 | 1,210 | 486,000 |
| 1989/07/03 | 1,160 | 1,210 | 1,150 | 1,210 | 278,000 |
| 1989/06/30 | 1,130 | 1,150 | 1,110 | 1,150 | 126,000 |
| 1989/06/29 | 1,120 | 1,120 | 1,070 | 1,090 | 114,000 |
| 1989/06/28 | 1,130 | 1,130 | 1,100 | 1,120 | 92,000 |
| 1989/06/27 | 1,150 | 1,150 | 1,130 | 1,130 | 62,000 |
| 1989/06/26 | 1,150 | 1,170 | 1,140 | 1,150 | 142,000 |
| 1989/06/23 | 1,160 | 1,190 | 1,160 | 1,170 | 135,000 |
| 1989/06/22 | 1,150 | 1,180 | 1,130 | 1,150 | 99,000 |
| 1989/06/21 | 1,180 | 1,180 | 1,150 | 1,150 | 91,000 |
| 1989/06/20 | 1,170 | 1,180 | 1,140 | 1,150 | 90,000 |
| 1989/06/19 | 1,130 | 1,190 | 1,130 | 1,170 | 150,000 |
| 1989/06/16 | 1,150 | 1,150 | 1,120 | 1,120 | 39,000 |
| 1989/06/15 | 1,150 | 1,150 | 1,130 | 1,150 | 16,000 |
| 1989/06/14 | 1,140 | 1,170 | 1,130 | 1,150 | 61,000 |
| 1989/06/13 | 1,190 | 1,200 | 1,130 | 1,130 | 93,000 |
| 1989/06/12 | 1,150 | 1,200 | 1,120 | 1,200 | 154,000 |
| 1989/06/09 | 1,180 | 1,180 | 1,150 | 1,150 | 80,000 |
| 1989/06/08 | 1,130 | 1,180 | 1,130 | 1,140 | 60,000 |
| 1989/06/07 | 1,160 | 1,170 | 1,120 | 1,120 | 61,000 |
| 1989/06/06 | 1,150 | 1,150 | 1,130 | 1,130 | 64,000 |
| 1989/06/05 | 1,190 | 1,190 | 1,150 | 1,160 | 49,000 |
| 1989/06/02 | 1,220 | 1,230 | 1,170 | 1,170 | 181,000 |
| 1989/06/01 | 1,190 | 1,230 | 1,170 | 1,190 | 367,000 |
| 1989/05/31 | 1,150 | 1,190 | 1,130 | 1,130 | 175,000 |
| 1989/05/30 | 1,140 | 1,160 | 1,120 | 1,140 | 88,000 |
| 1989/05/29 | 1,120 | 1,150 | 1,120 | 1,140 | 77,000 |
| 1989/05/26 | 1,100 | 1,110 | 1,090 | 1,110 | 191,000 |
| 1989/05/25 | 1,140 | 1,150 | 1,120 | 1,120 | 112,000 |
| 1989/05/24 | 1,160 | 1,160 | 1,120 | 1,120 | 118,000 |
| 1989/05/23 | 1,180 | 1,190 | 1,150 | 1,160 | 99,000 |
| 1989/05/22 | 1,180 | 1,190 | 1,170 | 1,180 | 62,000 |
| 1989/05/19 | 1,180 | 1,190 | 1,150 | 1,160 | 112,000 |
| 1989/05/18 | 1,180 | 1,190 | 1,160 | 1,160 | 77,000 |
| 1989/05/17 | 1,190 | 1,200 | 1,170 | 1,170 | 95,000 |
| 1989/05/16 | 1,190 | 1,200 | 1,170 | 1,200 | 88,000 |
| 1989/05/15 | 1,190 | 1,190 | 1,170 | 1,170 | 40,000 |
| 1989/05/12 | 1,180 | 1,180 | 1,150 | 1,180 | 111,000 |
| 1989/05/11 | 1,200 | 1,200 | 1,170 | 1,170 | 124,000 |
| 1989/05/10 | 1,210 | 1,210 | 1,180 | 1,190 | 99,000 |
| 1989/05/09 | 1,220 | 1,220 | 1,190 | 1,200 | 207,000 |
| 1989/05/08 | 1,200 | 1,210 | 1,180 | 1,200 | 179,000 |
| 1989/05/02 | 1,180 | 1,210 | 1,180 | 1,210 | 133,000 |
| 1989/05/01 | 1,220 | 1,220 | 1,180 | 1,180 | 143,000 |
| 1989/04/28 | 1,220 | 1,230 | 1,190 | 1,200 | 185,000 |
| 1989/04/27 | 1,220 | 1,230 | 1,200 | 1,220 | 220,000 |
| 1989/04/26 | 1,180 | 1,240 | 1,180 | 1,200 | 258,000 |
| 1989/04/25 | 1,210 | 1,210 | 1,170 | 1,170 | 232,000 |
| 1989/04/24 | 1,260 | 1,270 | 1,210 | 1,210 | 421,000 |
| 1989/04/21 | 1,200 | 1,300 | 1,180 | 1,250 | 2,218,000 |
| 1989/04/20 | 1,240 | 1,250 | 1,190 | 1,220 | 1,061,000 |
| 1989/04/19 | 1,130 | 1,240 | 1,120 | 1,240 | 2,099,000 |
| 1989/04/18 | 1,120 | 1,130 | 1,100 | 1,120 | 280,000 |
| 1989/04/17 | 1,110 | 1,120 | 1,100 | 1,100 | 319,000 |
| 1989/04/14 | 1,070 | 1,090 | 1,050 | 1,070 | 168,000 |
| 1989/04/13 | 1,100 | 1,120 | 1,080 | 1,080 | 143,000 |
| 1989/04/12 | 1,130 | 1,150 | 1,100 | 1,100 | 215,000 |
| 1989/04/11 | 1,120 | 1,140 | 1,110 | 1,110 | 222,000 |
| 1989/04/10 | 1,170 | 1,180 | 1,120 | 1,140 | 359,000 |
| 1989/04/07 | 1,100 | 1,180 | 1,080 | 1,170 | 931,000 |
| 1989/04/06 | 1,120 | 1,140 | 1,090 | 1,090 | 560,000 |
| 1989/04/05 | 1,130 | 1,160 | 1,100 | 1,100 | 1,088,000 |
| 1989/04/04 | 1,080 | 1,170 | 1,060 | 1,150 | 1,643,000 |
| 1989/04/03 | 1,010 | 1,100 | 1,000 | 1,100 | 877,000 |
| 1989/03/31 | 1,020 | 1,030 | 991 | 991 | 143,000 |
| 1989/03/30 | 1,000 | 1,030 | 996 | 1,010 | 171,000 |
| 1989/03/29 | 1,020 | 1,040 | 1,000 | 1,020 | 387,000 |
| 1989/03/28 | 999 | 1,060 | 984 | 1,060 | 796,000 |
| 1989/03/27 | 980 | 984 | 970 | 984 | 173,000 |
| 1989/03/24 | 970 | 975 | 960 | 961 | 571,000 |
| 1989/03/23 | 980 | 980 | 960 | 960 | 74,000 |
| 1989/03/22 | 989 | 989 | 970 | 980 | 106,000 |
| 1989/03/20 | 980 | 990 | 960 | 990 | 126,000 |
| 1989/03/17 | 980 | 995 | 980 | 990 | 143,000 |
| 1989/03/16 | 999 | 1,000 | 960 | 990 | 383,000 |
| 1989/03/15 | 930 | 1,020 | 930 | 995 | 552,000 |
| 1989/03/14 | 930 | 930 | 926 | 930 | 71,000 |
| 1989/03/13 | 915 | 930 | 910 | 930 | 93,000 |
| 1989/03/10 | 911 | 930 | 906 | 930 | 111,000 |
| 1989/03/09 | 918 | 930 | 916 | 920 | 49,000 |
| 1989/03/08 | 906 | 945 | 905 | 938 | 78,000 |
| 1989/03/07 | 907 | 907 | 903 | 906 | 34,000 |
| 1989/03/06 | 906 | 920 | 905 | 907 | 122,000 |
| 1989/03/03 | 903 | 919 | 901 | 915 | 118,000 |
| 1989/03/02 | 910 | 910 | 901 | 903 | 104,000 |
| 1989/03/01 | 910 | 920 | 909 | 919 | 69,000 |
| 1989/02/28 | 924 | 935 | 920 | 920 | 65,000 |
| 1989/02/27 | 880 | 886 | 880 | 880 | 104,000 |
| 1989/02/23 | 890 | 890 | 878 | 882 | 115,000 |
| 1989/02/22 | 894 | 895 | 880 | 880 | 80,000 |
| 1989/02/21 | 900 | 900 | 888 | 898 | 148,000 |
| 1989/02/20 | 921 | 925 | 900 | 900 | 91,000 |
| 1989/02/17 | 930 | 930 | 921 | 925 | 28,000 |
| 1989/02/16 | 949 | 949 | 931 | 932 | 118,000 |
| 1989/02/15 | 950 | 960 | 939 | 939 | 65,000 |
| 1989/02/14 | 955 | 966 | 950 | 950 | 92,000 |
| 1989/02/13 | 970 | 970 | 960 | 960 | 46,000 |
| 1989/02/10 | 985 | 992 | 975 | 990 | 146,000 |
| 1989/02/09 | 979 | 1,000 | 965 | 995 | 439,000 |
| 1989/02/08 | 980 | 980 | 960 | 970 | 87,000 |
| 1989/02/07 | 980 | 989 | 970 | 980 | 172,000 |
| 1989/02/06 | 959 | 980 | 956 | 980 | 97,000 |
| 1989/02/03 | 990 | 990 | 964 | 965 | 112,000 |
| 1989/02/02 | 960 | 987 | 951 | 987 | 167,000 |
| 1989/02/01 | 974 | 995 | 970 | 970 | 224,000 |
| 1989/01/31 | 970 | 980 | 969 | 980 | 227,000 |
| 1989/01/30 | 950 | 1,020 | 946 | 1,000 | 615,000 |
| 1989/01/28 | 920 | 941 | 919 | 940 | 200,000 |
| 1989/01/27 | 924 | 926 | 913 | 920 | 77,000 |
| 1989/01/26 | 909 | 910 | 905 | 905 | 43,000 |
| 1989/01/25 | 924 | 930 | 900 | 906 | 81,000 |
| 1989/01/24 | 905 | 925 | 905 | 920 | 40,000 |
| 1989/01/23 | 906 | 910 | 903 | 910 | 40,000 |
| 1989/01/20 | 905 | 910 | 900 | 906 | 90,000 |
| 1989/01/19 | 910 | 920 | 909 | 910 | 104,000 |
| 1989/01/18 | 911 | 920 | 903 | 920 | 99,000 |
| 1989/01/17 | 920 | 920 | 906 | 907 | 61,000 |
| 1989/01/13 | 910 | 930 | 903 | 920 | 177,000 |
| 1989/01/12 | 954 | 954 | 919 | 919 | 344,000 |
| 1989/01/11 | 875 | 955 | 875 | 955 | 585,000 |
| 1989/01/10 | 850 | 869 | 845 | 865 | 76,000 |
| 1989/01/09 | 820 | 855 | 815 | 855 | 89,000 |
| 1989/01/06 | 825 | 825 | 810 | 820 | 22,000 |
| 1989/01/05 | 825 | 835 | 825 | 825 | 35,000 |
| 1989/01/04 | 845 | 850 | 835 | 835 | 18,000 |