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 |
|---|---|---|---|---|---|
| 1990/12/28 | 765 | 766 | 765 | 765 | 31,000 |
| 1990/12/27 | 764 | 770 | 758 | 762 | 27,000 |
| 1990/12/26 | 761 | 767 | 757 | 765 | 24,000 |
| 1990/12/25 | 810 | 810 | 780 | 780 | 51,000 |
| 1990/12/21 | 830 | 830 | 810 | 812 | 29,000 |
| 1990/12/20 | 847 | 848 | 830 | 848 | 21,000 |
| 1990/12/19 | 840 | 850 | 830 | 850 | 37,000 |
| 1990/12/18 | 850 | 850 | 840 | 850 | 37,000 |
| 1990/12/17 | 900 | 900 | 850 | 850 | 37,000 |
| 1990/12/14 | 875 | 882 | 875 | 880 | 18,000 |
| 1990/12/13 | 899 | 899 | 869 | 869 | 11,000 |
| 1990/12/12 | 890 | 900 | 890 | 900 | 10,000 |
| 1990/12/11 | 866 | 890 | 866 | 890 | 13,000 |
| 1990/12/10 | 870 | 870 | 855 | 860 | 20,000 |
| 1990/12/07 | 841 | 850 | 841 | 850 | 55,000 |
| 1990/12/06 | 821 | 825 | 820 | 820 | 26,000 |
| 1990/12/05 | 835 | 835 | 810 | 810 | 14,000 |
| 1990/12/04 | 850 | 860 | 845 | 845 | 10,000 |
| 1990/12/03 | 880 | 880 | 843 | 843 | 38,000 |
| 1990/11/30 | 851 | 860 | 850 | 860 | 31,000 |
| 1990/11/29 | 900 | 900 | 862 | 862 | 7,000 |
| 1990/11/28 | 923 | 933 | 911 | 911 | 34,000 |
| 1990/11/27 | 940 | 940 | 920 | 920 | 22,000 |
| 1990/11/26 | 949 | 949 | 939 | 949 | 42,000 |
| 1990/11/22 | 920 | 970 | 911 | 970 | 54,000 |
| 1990/11/21 | 950 | 950 | 920 | 920 | 58,000 |
| 1990/11/20 | 960 | 970 | 960 | 960 | 11,000 |
| 1990/11/19 | 970 | 970 | 960 | 960 | 4,000 |
| 1990/11/16 | 952 | 970 | 952 | 970 | 65,000 |
| 1990/11/15 | 950 | 950 | 941 | 950 | 62,000 |
| 1990/11/14 | 980 | 980 | 957 | 957 | 63,000 |
| 1990/11/13 | 985 | 990 | 980 | 990 | 37,000 |
| 1990/11/09 | 930 | 950 | 930 | 950 | 40,000 |
| 1990/11/08 | 995 | 995 | 950 | 950 | 96,000 |
| 1990/11/07 | 1,020 | 1,020 | 991 | 1,000 | 75,000 |
| 1990/11/06 | 1,060 | 1,070 | 1,010 | 1,010 | 70,000 |
| 1990/11/05 | 1,030 | 1,070 | 1,030 | 1,060 | 160,000 |
| 1990/11/02 | 1,030 | 1,050 | 998 | 1,030 | 138,000 |
| 1990/11/01 | 1,120 | 1,120 | 1,030 | 1,050 | 265,000 |
| 1990/10/31 | 1,050 | 1,140 | 1,030 | 1,110 | 555,000 |
| 1990/10/30 | 1,070 | 1,070 | 1,020 | 1,050 | 162,000 |
| 1990/10/29 | 1,080 | 1,080 | 1,040 | 1,060 | 227,000 |
| 1990/10/26 | 1,020 | 1,070 | 1,010 | 1,060 | 341,000 |
| 1990/10/25 | 1,020 | 1,020 | 1,000 | 1,000 | 215,000 |
| 1990/10/24 | 990 | 1,020 | 980 | 995 | 317,000 |
| 1990/10/23 | 971 | 1,000 | 966 | 980 | 303,000 |
| 1990/10/22 | 931 | 962 | 927 | 941 | 606,000 |
| 1990/10/19 | 924 | 932 | 920 | 927 | 164,000 |
| 1990/10/18 | 938 | 939 | 920 | 932 | 45,000 |
| 1990/10/17 | 950 | 950 | 938 | 940 | 10,000 |
| 1990/10/16 | 940 | 951 | 935 | 951 | 80,000 |
| 1990/10/15 | 944 | 950 | 930 | 930 | 26,000 |
| 1990/10/12 | 970 | 970 | 950 | 950 | 46,000 |
| 1990/10/11 | 970 | 988 | 970 | 970 | 50,000 |
| 1990/10/09 | 1,030 | 1,040 | 1,000 | 1,000 | 22,000 |
| 1990/10/08 | 1,010 | 1,030 | 1,010 | 1,030 | 32,000 |
| 1990/10/05 | 990 | 1,020 | 990 | 1,000 | 125,000 |
| 1990/10/04 | 960 | 1,000 | 960 | 980 | 32,000 |
| 1990/10/03 | 920 | 950 | 920 | 950 | 60,000 |
| 1990/10/02 | 907 | 918 | 906 | 918 | 32,000 |
| 1990/10/01 | 897 | 897 | 860 | 880 | 62,000 |
| 1990/09/28 | 968 | 968 | 920 | 920 | 109,000 |
| 1990/09/27 | 969 | 979 | 969 | 973 | 28,000 |
| 1990/09/26 | 1,070 | 1,070 | 984 | 989 | 88,000 |
| 1990/09/25 | 1,000 | 1,050 | 1,000 | 1,050 | 46,000 |
| 1990/09/21 | 1,050 | 1,060 | 1,030 | 1,050 | 28,000 |
| 1990/09/20 | 1,120 | 1,120 | 1,080 | 1,100 | 33,000 |
| 1990/09/19 | 1,150 | 1,150 | 1,090 | 1,130 | 35,000 |
| 1990/09/18 | 1,150 | 1,160 | 1,080 | 1,130 | 56,000 |
| 1990/09/17 | 1,180 | 1,180 | 1,150 | 1,150 | 55,000 |
| 1990/09/14 | 1,180 | 1,180 | 1,150 | 1,160 | 116,000 |
| 1990/09/13 | 1,170 | 1,170 | 1,160 | 1,160 | 83,000 |
| 1990/09/12 | 1,150 | 1,160 | 1,150 | 1,160 | 34,000 |
| 1990/09/11 | 1,180 | 1,180 | 1,130 | 1,160 | 28,000 |
| 1990/09/10 | 1,120 | 1,180 | 1,120 | 1,160 | 10,000 |
| 1990/09/07 | 1,110 | 1,120 | 1,100 | 1,120 | 44,000 |
| 1990/09/06 | 1,160 | 1,160 | 1,120 | 1,120 | 31,000 |
| 1990/09/05 | 1,180 | 1,180 | 1,110 | 1,180 | 53,000 |
| 1990/09/04 | 1,190 | 1,200 | 1,180 | 1,180 | 38,000 |
| 1990/09/03 | 1,180 | 1,250 | 1,170 | 1,250 | 79,000 |
| 1990/08/31 | 1,160 | 1,170 | 1,140 | 1,140 | 85,000 |
| 1990/08/30 | 1,140 | 1,160 | 1,120 | 1,120 | 105,000 |
| 1990/08/29 | 1,160 | 1,160 | 1,130 | 1,140 | 63,000 |
| 1990/08/28 | 1,150 | 1,180 | 1,150 | 1,160 | 102,000 |
| 1990/08/27 | 1,100 | 1,140 | 1,080 | 1,140 | 78,000 |
| 1990/08/24 | 1,000 | 1,100 | 1,000 | 1,100 | 94,000 |
| 1990/08/23 | 1,180 | 1,180 | 1,000 | 1,000 | 47,000 |
| 1990/08/22 | 1,190 | 1,190 | 1,140 | 1,180 | 82,000 |
| 1990/08/21 | 1,240 | 1,250 | 1,220 | 1,240 | 36,000 |
| 1990/08/20 | 1,210 | 1,250 | 1,200 | 1,200 | 29,000 |
| 1990/08/17 | 1,230 | 1,260 | 1,230 | 1,250 | 57,000 |
| 1990/08/16 | 1,250 | 1,320 | 1,250 | 1,290 | 87,000 |
| 1990/08/15 | 1,240 | 1,250 | 1,230 | 1,230 | 55,000 |
| 1990/08/14 | 1,190 | 1,210 | 1,190 | 1,200 | 20,000 |
| 1990/08/13 | 1,260 | 1,260 | 1,180 | 1,180 | 13,000 |
| 1990/08/10 | 1,200 | 1,250 | 1,190 | 1,250 | 39,000 |
| 1990/08/09 | 1,190 | 1,220 | 1,190 | 1,190 | 116,000 |
| 1990/08/08 | 1,180 | 1,200 | 1,130 | 1,170 | 104,000 |
| 1990/08/07 | 1,240 | 1,240 | 1,160 | 1,180 | 117,000 |
| 1990/08/06 | 1,300 | 1,300 | 1,260 | 1,260 | 64,000 |
| 1990/08/03 | 1,320 | 1,340 | 1,320 | 1,340 | 21,000 |
| 1990/08/02 | 1,370 | 1,370 | 1,340 | 1,340 | 74,000 |
| 1990/08/01 | 1,380 | 1,390 | 1,340 | 1,370 | 77,000 |
| 1990/07/31 | 1,370 | 1,390 | 1,370 | 1,390 | 58,000 |
| 1990/07/30 | 1,390 | 1,390 | 1,380 | 1,380 | 12,000 |
| 1990/07/27 | 1,440 | 1,440 | 1,390 | 1,410 | 50,000 |
| 1990/07/26 | 1,460 | 1,460 | 1,420 | 1,440 | 57,000 |
| 1990/07/25 | 1,430 | 1,470 | 1,430 | 1,440 | 52,000 |
| 1990/07/24 | 1,470 | 1,470 | 1,420 | 1,450 | 72,000 |
| 1990/07/23 | 1,480 | 1,490 | 1,450 | 1,490 | 128,000 |
| 1990/07/20 | 1,470 | 1,480 | 1,450 | 1,460 | 82,000 |
| 1990/07/19 | 1,500 | 1,500 | 1,470 | 1,500 | 106,000 |
| 1990/07/18 | 1,530 | 1,530 | 1,500 | 1,500 | 159,000 |
| 1990/07/17 | 1,550 | 1,560 | 1,520 | 1,530 | 360,000 |
| 1990/07/16 | 1,530 | 1,570 | 1,530 | 1,550 | 1,146,000 |
| 1990/07/13 | 1,520 | 1,520 | 1,490 | 1,520 | 210,000 |
| 1990/07/12 | 1,520 | 1,520 | 1,490 | 1,510 | 362,000 |
| 1990/07/11 | 1,500 | 1,520 | 1,500 | 1,520 | 1,020,000 |
| 1990/07/10 | 1,500 | 1,510 | 1,450 | 1,470 | 310,000 |
| 1990/07/09 | 1,470 | 1,520 | 1,460 | 1,520 | 980,000 |
| 1990/07/06 | 1,430 | 1,450 | 1,430 | 1,450 | 167,000 |
| 1990/07/05 | 1,460 | 1,460 | 1,430 | 1,430 | 319,000 |
| 1990/07/04 | 1,400 | 1,440 | 1,400 | 1,440 | 348,000 |
| 1990/07/03 | 1,400 | 1,410 | 1,380 | 1,380 | 83,000 |
| 1990/07/02 | 1,400 | 1,410 | 1,390 | 1,400 | 67,000 |
| 1990/06/29 | 1,400 | 1,410 | 1,370 | 1,400 | 248,000 |
| 1990/06/28 | 1,410 | 1,410 | 1,390 | 1,390 | 197,000 |
| 1990/06/27 | 1,410 | 1,420 | 1,400 | 1,400 | 177,000 |
| 1990/06/26 | 1,380 | 1,420 | 1,370 | 1,400 | 105,000 |
| 1990/06/25 | 1,370 | 1,440 | 1,370 | 1,440 | 92,000 |
| 1990/06/22 | 1,400 | 1,420 | 1,400 | 1,400 | 104,000 |
| 1990/06/21 | 1,380 | 1,400 | 1,380 | 1,400 | 26,000 |
| 1990/06/20 | 1,400 | 1,400 | 1,370 | 1,370 | 78,000 |
| 1990/06/19 | 1,400 | 1,450 | 1,390 | 1,400 | 144,000 |
| 1990/06/18 | 1,440 | 1,450 | 1,420 | 1,420 | 348,000 |
| 1990/06/15 | 1,410 | 1,430 | 1,410 | 1,430 | 195,000 |
| 1990/06/14 | 1,390 | 1,420 | 1,390 | 1,420 | 73,000 |
| 1990/06/13 | 1,430 | 1,440 | 1,380 | 1,390 | 128,000 |
| 1990/06/12 | 1,400 | 1,440 | 1,380 | 1,430 | 259,000 |
| 1990/06/11 | 1,370 | 1,400 | 1,370 | 1,390 | 177,000 |
| 1990/06/08 | 1,370 | 1,380 | 1,360 | 1,370 | 145,000 |
| 1990/06/07 | 1,370 | 1,390 | 1,370 | 1,370 | 60,000 |
| 1990/06/06 | 1,380 | 1,390 | 1,370 | 1,370 | 95,000 |
| 1990/06/05 | 1,340 | 1,380 | 1,340 | 1,370 | 217,000 |
| 1990/06/04 | 1,310 | 1,320 | 1,300 | 1,320 | 215,000 |
| 1990/06/01 | 1,300 | 1,330 | 1,290 | 1,300 | 32,000 |
| 1990/05/31 | 1,330 | 1,330 | 1,320 | 1,320 | 32,000 |
| 1990/05/30 | 1,340 | 1,340 | 1,320 | 1,330 | 88,000 |
| 1990/05/29 | 1,320 | 1,330 | 1,320 | 1,320 | 61,000 |
| 1990/05/28 | 1,350 | 1,350 | 1,330 | 1,340 | 35,000 |
| 1990/05/25 | 1,380 | 1,380 | 1,350 | 1,360 | 67,000 |
| 1990/05/24 | 1,330 | 1,350 | 1,330 | 1,350 | 28,000 |
| 1990/05/23 | 1,360 | 1,370 | 1,350 | 1,350 | 110,000 |
| 1990/05/22 | 1,370 | 1,370 | 1,360 | 1,360 | 62,000 |
| 1990/05/21 | 1,370 | 1,370 | 1,350 | 1,370 | 85,000 |
| 1990/05/18 | 1,350 | 1,380 | 1,350 | 1,360 | 52,000 |
| 1990/05/17 | 1,350 | 1,370 | 1,330 | 1,370 | 78,000 |
| 1990/05/16 | 1,340 | 1,350 | 1,330 | 1,340 | 50,000 |
| 1990/05/15 | 1,330 | 1,350 | 1,330 | 1,340 | 60,000 |
| 1990/05/14 | 1,350 | 1,350 | 1,310 | 1,330 | 53,000 |
| 1990/05/11 | 1,290 | 1,290 | 1,280 | 1,290 | 113,000 |
| 1990/05/10 | 1,300 | 1,300 | 1,290 | 1,290 | 52,000 |
| 1990/05/09 | 1,290 | 1,310 | 1,280 | 1,290 | 48,000 |
| 1990/05/08 | 1,310 | 1,360 | 1,310 | 1,330 | 114,000 |
| 1990/05/07 | 1,370 | 1,380 | 1,360 | 1,370 | 38,000 |
| 1990/05/02 | 1,300 | 1,360 | 1,300 | 1,360 | 30,000 |
| 1990/05/01 | 1,290 | 1,300 | 1,260 | 1,300 | 31,000 |
| 1990/04/27 | 1,300 | 1,300 | 1,260 | 1,260 | 29,000 |
| 1990/04/26 | 1,290 | 1,300 | 1,280 | 1,280 | 7,000 |
| 1990/04/25 | 1,280 | 1,280 | 1,260 | 1,280 | 56,000 |
| 1990/04/24 | 1,280 | 1,290 | 1,280 | 1,280 | 16,000 |
| 1990/04/23 | 1,280 | 1,320 | 1,280 | 1,280 | 95,000 |
| 1990/04/20 | 1,300 | 1,300 | 1,280 | 1,280 | 11,000 |
| 1990/04/19 | 1,330 | 1,340 | 1,300 | 1,340 | 36,000 |
| 1990/04/18 | 1,260 | 1,310 | 1,260 | 1,280 | 13,000 |
| 1990/04/17 | 1,320 | 1,330 | 1,270 | 1,270 | 54,000 |
| 1990/04/16 | 1,350 | 1,350 | 1,340 | 1,340 | 30,000 |
| 1990/04/13 | 1,360 | 1,360 | 1,350 | 1,350 | 25,000 |
| 1990/04/12 | 1,390 | 1,400 | 1,370 | 1,380 | 35,000 |
| 1990/04/11 | 1,330 | 1,440 | 1,330 | 1,400 | 279,000 |
| 1990/04/10 | 1,280 | 1,380 | 1,280 | 1,340 | 136,000 |
| 1990/04/09 | 1,270 | 1,300 | 1,270 | 1,290 | 46,000 |
| 1990/04/06 | 1,230 | 1,270 | 1,230 | 1,270 | 31,000 |
| 1990/04/05 | 1,140 | 1,160 | 1,100 | 1,160 | 165,000 |
| 1990/04/04 | 1,330 | 1,340 | 1,190 | 1,200 | 36,000 |
| 1990/04/03 | 1,310 | 1,340 | 1,260 | 1,340 | 82,000 |
| 1990/04/02 | 1,310 | 1,340 | 1,310 | 1,330 | 33,000 |
| 1990/03/30 | 1,430 | 1,430 | 1,370 | 1,390 | 36,000 |
| 1990/03/29 | 1,450 | 1,470 | 1,410 | 1,440 | 75,000 |
| 1990/03/28 | 1,370 | 1,430 | 1,340 | 1,430 | 50,000 |
| 1990/03/27 | 1,360 | 1,390 | 1,360 | 1,390 | 52,000 |
| 1990/03/26 | 1,310 | 1,390 | 1,310 | 1,390 | 139,000 |
| 1990/03/23 | 1,290 | 1,320 | 1,280 | 1,320 | 83,000 |
| 1990/03/22 | 1,240 | 1,300 | 1,240 | 1,260 | 86,000 |
| 1990/03/20 | 1,370 | 1,370 | 1,300 | 1,340 | 97,000 |
| 1990/03/19 | 1,460 | 1,460 | 1,370 | 1,410 | 157,000 |
| 1990/03/16 | 1,470 | 1,470 | 1,450 | 1,460 | 204,000 |
| 1990/03/15 | 1,470 | 1,490 | 1,470 | 1,470 | 113,000 |
| 1990/03/14 | 1,470 | 1,470 | 1,450 | 1,470 | 99,000 |
| 1990/03/13 | 1,510 | 1,510 | 1,470 | 1,470 | 350,000 |
| 1990/03/12 | 1,520 | 1,520 | 1,510 | 1,510 | 56,000 |
| 1990/03/09 | 1,510 | 1,540 | 1,510 | 1,510 | 306,000 |
| 1990/03/08 | 1,520 | 1,540 | 1,510 | 1,510 | 107,000 |
| 1990/03/07 | 1,540 | 1,540 | 1,510 | 1,520 | 299,000 |
| 1990/03/06 | 1,540 | 1,550 | 1,520 | 1,530 | 207,000 |
| 1990/03/05 | 1,550 | 1,550 | 1,530 | 1,540 | 205,000 |
| 1990/03/02 | 1,520 | 1,550 | 1,510 | 1,530 | 370,000 |
| 1990/03/01 | 1,520 | 1,530 | 1,480 | 1,510 | 193,000 |
| 1990/02/28 | 1,500 | 1,530 | 1,470 | 1,520 | 276,000 |
| 1990/02/27 | 1,400 | 1,470 | 1,380 | 1,470 | 175,000 |
| 1990/02/26 | 1,470 | 1,470 | 1,330 | 1,420 | 291,000 |
| 1990/02/23 | 1,470 | 1,470 | 1,430 | 1,450 | 279,000 |
| 1990/02/22 | 1,480 | 1,500 | 1,430 | 1,450 | 186,000 |
| 1990/02/21 | 1,510 | 1,510 | 1,470 | 1,500 | 211,000 |
| 1990/02/20 | 1,500 | 1,520 | 1,490 | 1,510 | 148,000 |
| 1990/02/19 | 1,570 | 1,570 | 1,500 | 1,520 | 194,000 |
| 1990/02/16 | 1,570 | 1,580 | 1,550 | 1,550 | 663,000 |
| 1990/02/15 | 1,540 | 1,580 | 1,530 | 1,580 | 1,210,000 |
| 1990/02/14 | 1,530 | 1,560 | 1,520 | 1,520 | 1,218,000 |
| 1990/02/13 | 1,510 | 1,540 | 1,500 | 1,510 | 1,322,000 |
| 1990/02/09 | 1,500 | 1,520 | 1,480 | 1,500 | 1,816,000 |
| 1990/02/08 | 1,440 | 1,480 | 1,440 | 1,480 | 1,270,000 |
| 1990/02/07 | 1,410 | 1,420 | 1,400 | 1,410 | 131,000 |
| 1990/02/06 | 1,390 | 1,420 | 1,390 | 1,420 | 77,000 |
| 1990/02/05 | 1,400 | 1,420 | 1,390 | 1,420 | 166,000 |
| 1990/02/02 | 1,380 | 1,390 | 1,380 | 1,390 | 72,000 |
| 1990/02/01 | 1,380 | 1,390 | 1,370 | 1,380 | 42,000 |
| 1990/01/31 | 1,390 | 1,400 | 1,370 | 1,370 | 69,000 |
| 1990/01/30 | 1,400 | 1,400 | 1,390 | 1,400 | 68,000 |
| 1990/01/29 | 1,400 | 1,410 | 1,380 | 1,390 | 88,000 |
| 1990/01/26 | 1,410 | 1,420 | 1,390 | 1,400 | 128,000 |
| 1990/01/25 | 1,400 | 1,410 | 1,380 | 1,410 | 310,000 |
| 1990/01/24 | 1,380 | 1,420 | 1,380 | 1,400 | 418,000 |
| 1990/01/23 | 1,330 | 1,380 | 1,330 | 1,380 | 132,000 |
| 1990/01/22 | 1,370 | 1,370 | 1,340 | 1,360 | 152,000 |
| 1990/01/19 | 1,380 | 1,390 | 1,350 | 1,370 | 197,000 |
| 1990/01/18 | 1,400 | 1,420 | 1,370 | 1,380 | 214,000 |
| 1990/01/17 | 1,350 | 1,420 | 1,350 | 1,400 | 385,000 |
| 1990/01/16 | 1,350 | 1,380 | 1,350 | 1,350 | 103,000 |
| 1990/01/12 | 1,430 | 1,430 | 1,390 | 1,410 | 224,000 |
| 1990/01/11 | 1,400 | 1,460 | 1,400 | 1,420 | 1,222,000 |
| 1990/01/10 | 1,360 | 1,380 | 1,340 | 1,380 | 455,000 |
| 1990/01/09 | 1,320 | 1,350 | 1,310 | 1,340 | 206,000 |
| 1990/01/08 | 1,320 | 1,330 | 1,300 | 1,320 | 76,000 |
| 1990/01/05 | 1,330 | 1,350 | 1,300 | 1,300 | 215,000 |
| 1990/01/04 | 1,310 | 1,340 | 1,300 | 1,320 | 28,000 |