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 |
|---|---|---|---|---|---|
| 1996/12/30 | 579 | 580 | 575 | 578 | 44,000 |
| 1996/12/27 | 580 | 580 | 573 | 580 | 35,000 |
| 1996/12/26 | 585 | 585 | 571 | 580 | 79,000 |
| 1996/12/25 | 591 | 593 | 585 | 585 | 50,000 |
| 1996/12/24 | 590 | 600 | 590 | 590 | 127,000 |
| 1996/12/20 | 620 | 620 | 600 | 606 | 168,000 |
| 1996/12/19 | 650 | 650 | 620 | 620 | 178,000 |
| 1996/12/18 | 655 | 655 | 651 | 651 | 89,000 |
| 1996/12/17 | 650 | 653 | 650 | 653 | 59,000 |
| 1996/12/16 | 660 | 660 | 650 | 650 | 73,000 |
| 1996/12/13 | 664 | 664 | 655 | 655 | 245,000 |
| 1996/12/12 | 660 | 664 | 660 | 664 | 70,000 |
| 1996/12/11 | 669 | 669 | 660 | 660 | 114,000 |
| 1996/12/10 | 668 | 672 | 667 | 668 | 96,000 |
| 1996/12/09 | 666 | 670 | 666 | 670 | 68,000 |
| 1996/12/06 | 665 | 667 | 664 | 666 | 75,000 |
| 1996/12/05 | 670 | 671 | 663 | 670 | 28,000 |
| 1996/12/04 | 663 | 665 | 663 | 663 | 44,000 |
| 1996/12/03 | 667 | 670 | 662 | 665 | 89,000 |
| 1996/12/02 | 670 | 670 | 666 | 670 | 83,000 |
| 1996/11/29 | 678 | 680 | 670 | 670 | 65,000 |
| 1996/11/28 | 685 | 685 | 676 | 676 | 143,000 |
| 1996/11/27 | 684 | 684 | 678 | 683 | 40,000 |
| 1996/11/26 | 685 | 685 | 683 | 684 | 42,000 |
| 1996/11/25 | 690 | 695 | 688 | 688 | 27,000 |
| 1996/11/22 | 690 | 691 | 690 | 690 | 83,000 |
| 1996/11/21 | 690 | 695 | 690 | 690 | 49,000 |
| 1996/11/20 | 690 | 694 | 686 | 690 | 111,000 |
| 1996/11/19 | 677 | 687 | 677 | 687 | 97,000 |
| 1996/11/18 | 677 | 680 | 676 | 676 | 146,000 |
| 1996/11/15 | 681 | 682 | 670 | 672 | 216,000 |
| 1996/11/14 | 681 | 685 | 680 | 681 | 113,000 |
| 1996/11/13 | 670 | 680 | 670 | 680 | 83,000 |
| 1996/11/12 | 682 | 682 | 673 | 675 | 6,000 |
| 1996/11/11 | 672 | 675 | 671 | 672 | 27,000 |
| 1996/11/08 | 671 | 675 | 671 | 672 | 55,000 |
| 1996/11/07 | 690 | 690 | 679 | 679 | 46,000 |
| 1996/11/06 | 669 | 690 | 669 | 690 | 97,000 |
| 1996/11/05 | 670 | 672 | 670 | 670 | 49,000 |
| 1996/11/01 | 675 | 675 | 672 | 672 | 66,000 |
| 1996/10/31 | 673 | 676 | 673 | 675 | 33,000 |
| 1996/10/30 | 672 | 680 | 672 | 673 | 52,000 |
| 1996/10/29 | 670 | 672 | 670 | 672 | 28,000 |
| 1996/10/28 | 672 | 672 | 670 | 670 | 64,000 |
| 1996/10/25 | 678 | 678 | 671 | 672 | 68,000 |
| 1996/10/24 | 672 | 675 | 671 | 671 | 48,000 |
| 1996/10/23 | 680 | 680 | 671 | 671 | 124,000 |
| 1996/10/22 | 698 | 699 | 680 | 680 | 69,000 |
| 1996/10/21 | 702 | 702 | 698 | 699 | 38,000 |
| 1996/10/18 | 698 | 705 | 695 | 698 | 79,000 |
| 1996/10/17 | 704 | 704 | 698 | 698 | 47,000 |
| 1996/10/16 | 700 | 705 | 695 | 700 | 122,000 |
| 1996/10/15 | 686 | 690 | 682 | 690 | 61,000 |
| 1996/10/14 | 682 | 682 | 676 | 676 | 13,000 |
| 1996/10/11 | 678 | 680 | 676 | 677 | 77,000 |
| 1996/10/09 | 680 | 680 | 675 | 678 | 97,000 |
| 1996/10/08 | 687 | 695 | 685 | 685 | 69,000 |
| 1996/10/07 | 685 | 685 | 680 | 685 | 26,000 |
| 1996/10/04 | 680 | 680 | 674 | 674 | 98,000 |
| 1996/10/03 | 698 | 698 | 680 | 690 | 65,000 |
| 1996/10/02 | 697 | 700 | 690 | 692 | 54,000 |
| 1996/10/01 | 703 | 704 | 695 | 696 | 86,000 |
| 1996/09/30 | 700 | 707 | 700 | 701 | 37,000 |
| 1996/09/27 | 707 | 708 | 705 | 705 | 36,000 |
| 1996/09/26 | 699 | 708 | 698 | 703 | 72,000 |
| 1996/09/25 | 700 | 701 | 699 | 699 | 36,000 |
| 1996/09/24 | 705 | 706 | 700 | 705 | 84,000 |
| 1996/09/20 | 705 | 709 | 704 | 705 | 108,000 |
| 1996/09/19 | 700 | 710 | 697 | 709 | 165,000 |
| 1996/09/18 | 701 | 704 | 698 | 698 | 87,000 |
| 1996/09/17 | 708 | 708 | 695 | 701 | 78,000 |
| 1996/09/13 | 690 | 697 | 685 | 695 | 127,000 |
| 1996/09/12 | 700 | 703 | 695 | 698 | 137,000 |
| 1996/09/11 | 704 | 704 | 695 | 699 | 111,000 |
| 1996/09/10 | 688 | 709 | 687 | 707 | 303,000 |
| 1996/09/09 | 681 | 690 | 680 | 690 | 123,000 |
| 1996/09/06 | 683 | 683 | 675 | 680 | 146,000 |
| 1996/09/05 | 670 | 688 | 670 | 678 | 35,000 |
| 1996/09/04 | 670 | 671 | 666 | 670 | 54,000 |
| 1996/09/03 | 663 | 670 | 662 | 665 | 19,000 |
| 1996/09/02 | 650 | 659 | 649 | 659 | 31,000 |
| 1996/08/30 | 658 | 664 | 658 | 659 | 75,000 |
| 1996/08/29 | 672 | 672 | 657 | 665 | 170,000 |
| 1996/08/28 | 689 | 693 | 682 | 682 | 90,000 |
| 1996/08/27 | 687 | 700 | 680 | 690 | 63,000 |
| 1996/08/26 | 693 | 699 | 688 | 689 | 42,000 |
| 1996/08/23 | 697 | 697 | 690 | 692 | 71,000 |
| 1996/08/22 | 699 | 708 | 687 | 693 | 74,000 |
| 1996/08/21 | 707 | 710 | 695 | 695 | 237,000 |
| 1996/08/20 | 707 | 710 | 697 | 703 | 206,000 |
| 1996/08/19 | 696 | 718 | 696 | 701 | 587,000 |
| 1996/08/16 | 692 | 695 | 686 | 695 | 195,000 |
| 1996/08/15 | 683 | 705 | 683 | 690 | 209,000 |
| 1996/08/14 | 661 | 683 | 661 | 683 | 76,000 |
| 1996/08/13 | 647 | 665 | 647 | 662 | 49,000 |
| 1996/08/12 | 647 | 650 | 645 | 650 | 74,000 |
| 1996/08/09 | 648 | 649 | 646 | 647 | 64,000 |
| 1996/08/08 | 660 | 660 | 647 | 655 | 130,000 |
| 1996/08/07 | 654 | 660 | 640 | 660 | 178,000 |
| 1996/08/06 | 654 | 654 | 650 | 654 | 150,000 |
| 1996/08/05 | 660 | 663 | 655 | 655 | 39,000 |
| 1996/08/02 | 650 | 650 | 645 | 650 | 299,000 |
| 1996/08/01 | 651 | 655 | 646 | 655 | 122,000 |
| 1996/07/31 | 664 | 664 | 653 | 653 | 166,000 |
| 1996/07/30 | 664 | 664 | 657 | 657 | 74,000 |
| 1996/07/29 | 662 | 665 | 661 | 664 | 55,000 |
| 1996/07/26 | 672 | 672 | 663 | 672 | 113,000 |
| 1996/07/25 | 678 | 678 | 671 | 677 | 117,000 |
| 1996/07/24 | 675 | 678 | 671 | 671 | 56,000 |
| 1996/07/23 | 687 | 687 | 675 | 675 | 35,000 |
| 1996/07/22 | 705 | 705 | 690 | 690 | 108,000 |
| 1996/07/19 | 688 | 702 | 688 | 695 | 142,000 |
| 1996/07/18 | 683 | 688 | 681 | 688 | 103,000 |
| 1996/07/17 | 688 | 688 | 678 | 680 | 45,000 |
| 1996/07/16 | 687 | 687 | 670 | 680 | 106,000 |
| 1996/07/15 | 680 | 690 | 680 | 685 | 34,000 |
| 1996/07/12 | 700 | 700 | 690 | 690 | 115,000 |
| 1996/07/11 | 709 | 712 | 705 | 707 | 316,000 |
| 1996/07/10 | 696 | 705 | 696 | 705 | 316,000 |
| 1996/07/09 | 686 | 696 | 677 | 692 | 316,000 |
| 1996/07/08 | 681 | 681 | 673 | 677 | 151,000 |
| 1996/07/05 | 695 | 695 | 680 | 681 | 107,000 |
| 1996/07/04 | 700 | 701 | 695 | 698 | 59,000 |
| 1996/07/03 | 706 | 706 | 700 | 700 | 63,000 |
| 1996/07/02 | 712 | 712 | 700 | 703 | 98,000 |
| 1996/07/01 | 713 | 713 | 711 | 712 | 70,000 |
| 1996/06/28 | 710 | 715 | 708 | 712 | 105,000 |
| 1996/06/27 | 719 | 720 | 706 | 706 | 202,000 |
| 1996/06/26 | 706 | 720 | 700 | 717 | 170,000 |
| 1996/06/25 | 699 | 705 | 695 | 698 | 57,000 |
| 1996/06/24 | 700 | 700 | 693 | 693 | 72,000 |
| 1996/06/21 | 702 | 705 | 691 | 691 | 46,000 |
| 1996/06/20 | 709 | 709 | 692 | 700 | 37,000 |
| 1996/06/19 | 710 | 718 | 703 | 705 | 63,000 |
| 1996/06/18 | 710 | 712 | 705 | 711 | 104,000 |
| 1996/06/17 | 720 | 720 | 696 | 701 | 84,000 |
| 1996/06/14 | 697 | 710 | 696 | 710 | 165,000 |
| 1996/06/13 | 700 | 709 | 700 | 700 | 126,000 |
| 1996/06/12 | 686 | 710 | 686 | 710 | 217,000 |
| 1996/06/11 | 691 | 691 | 682 | 685 | 48,000 |
| 1996/06/10 | 689 | 690 | 681 | 689 | 79,000 |
| 1996/06/07 | 698 | 698 | 689 | 690 | 108,000 |
| 1996/06/06 | 691 | 697 | 689 | 689 | 120,000 |
| 1996/06/05 | 697 | 697 | 690 | 690 | 59,000 |
| 1996/06/04 | 680 | 687 | 679 | 687 | 90,000 |
| 1996/06/03 | 681 | 690 | 677 | 680 | 127,000 |
| 1996/05/31 | 696 | 696 | 675 | 677 | 42,000 |
| 1996/05/30 | 706 | 706 | 697 | 697 | 122,000 |
| 1996/05/29 | 701 | 708 | 700 | 705 | 109,000 |
| 1996/05/28 | 691 | 703 | 691 | 700 | 38,000 |
| 1996/05/27 | 690 | 692 | 690 | 690 | 43,000 |
| 1996/05/24 | 704 | 704 | 696 | 697 | 85,000 |
| 1996/05/23 | 711 | 711 | 704 | 704 | 180,000 |
| 1996/05/22 | 711 | 715 | 710 | 711 | 87,000 |
| 1996/05/21 | 719 | 719 | 710 | 710 | 47,000 |
| 1996/05/20 | 728 | 728 | 710 | 710 | 49,000 |
| 1996/05/17 | 728 | 729 | 709 | 710 | 343,000 |
| 1996/05/16 | 719 | 729 | 713 | 729 | 298,000 |
| 1996/05/15 | 711 | 714 | 710 | 710 | 76,000 |
| 1996/05/14 | 713 | 713 | 707 | 710 | 154,000 |
| 1996/05/13 | 713 | 720 | 713 | 713 | 125,000 |
| 1996/05/10 | 714 | 719 | 713 | 713 | 103,000 |
| 1996/05/09 | 724 | 725 | 713 | 713 | 126,000 |
| 1996/05/08 | 701 | 718 | 701 | 718 | 223,000 |
| 1996/05/07 | 715 | 718 | 708 | 708 | 104,000 |
| 1996/05/02 | 712 | 715 | 711 | 711 | 135,000 |
| 1996/05/01 | 710 | 713 | 710 | 711 | 46,000 |
| 1996/04/30 | 718 | 720 | 711 | 720 | 93,000 |
| 1996/04/26 | 726 | 726 | 717 | 720 | 112,000 |
| 1996/04/25 | 719 | 727 | 719 | 726 | 127,000 |
| 1996/04/24 | 722 | 727 | 710 | 727 | 162,000 |
| 1996/04/23 | 725 | 728 | 721 | 722 | 135,000 |
| 1996/04/22 | 715 | 725 | 715 | 724 | 142,000 |
| 1996/04/19 | 725 | 725 | 710 | 715 | 68,000 |
| 1996/04/18 | 727 | 727 | 718 | 725 | 152,000 |
| 1996/04/17 | 711 | 730 | 711 | 727 | 345,000 |
| 1996/04/16 | 724 | 724 | 710 | 711 | 96,000 |
| 1996/04/15 | 714 | 717 | 710 | 716 | 58,000 |
| 1996/04/12 | 712 | 716 | 710 | 716 | 76,000 |
| 1996/04/11 | 710 | 715 | 708 | 711 | 47,000 |
| 1996/04/10 | 722 | 724 | 719 | 719 | 107,000 |
| 1996/04/09 | 710 | 724 | 710 | 724 | 180,000 |
| 1996/04/08 | 708 | 715 | 708 | 713 | 91,000 |
| 1996/04/05 | 710 | 716 | 710 | 715 | 84,000 |
| 1996/04/04 | 716 | 716 | 707 | 710 | 42,000 |
| 1996/04/03 | 708 | 718 | 708 | 715 | 150,000 |
| 1996/04/02 | 705 | 705 | 700 | 705 | 82,000 |
| 1996/04/01 | 696 | 712 | 696 | 705 | 129,000 |
| 1996/03/29 | 695 | 695 | 684 | 695 | 42,000 |
| 1996/03/28 | 700 | 704 | 693 | 693 | 103,000 |
| 1996/03/27 | 680 | 693 | 680 | 693 | 119,000 |
| 1996/03/26 | 662 | 680 | 662 | 667 | 69,000 |
| 1996/03/25 | 665 | 665 | 661 | 663 | 75,000 |
| 1996/03/22 | 670 | 676 | 661 | 661 | 221,000 |
| 1996/03/21 | 670 | 675 | 668 | 668 | 64,000 |
| 1996/03/19 | 664 | 680 | 662 | 680 | 82,000 |
| 1996/03/18 | 684 | 684 | 661 | 661 | 70,000 |
| 1996/03/15 | 655 | 676 | 655 | 664 | 62,000 |
| 1996/03/14 | 655 | 669 | 655 | 669 | 105,000 |
| 1996/03/13 | 670 | 670 | 655 | 659 | 75,000 |
| 1996/03/12 | 670 | 675 | 660 | 664 | 86,000 |
| 1996/03/11 | 665 | 675 | 651 | 660 | 80,000 |
| 1996/03/08 | 680 | 690 | 680 | 685 | 98,000 |
| 1996/03/07 | 691 | 691 | 680 | 680 | 108,000 |
| 1996/03/06 | 688 | 699 | 687 | 694 | 46,000 |
| 1996/03/05 | 691 | 691 | 687 | 687 | 95,000 |
| 1996/03/04 | 700 | 700 | 690 | 690 | 68,000 |
| 1996/03/01 | 691 | 700 | 686 | 695 | 129,000 |
| 1996/02/29 | 694 | 694 | 689 | 690 | 73,000 |
| 1996/02/28 | 690 | 695 | 690 | 695 | 53,000 |
| 1996/02/27 | 695 | 696 | 686 | 690 | 273,000 |
| 1996/02/26 | 701 | 701 | 697 | 701 | 12,000 |
| 1996/02/23 | 705 | 705 | 695 | 700 | 48,000 |
| 1996/02/22 | 700 | 701 | 690 | 695 | 69,000 |
| 1996/02/21 | 714 | 714 | 701 | 701 | 230,000 |
| 1996/02/20 | 711 | 718 | 706 | 714 | 110,000 |
| 1996/02/19 | 726 | 726 | 716 | 719 | 96,000 |
| 1996/02/16 | 729 | 729 | 720 | 726 | 418,000 |
| 1996/02/15 | 740 | 740 | 729 | 729 | 162,000 |
| 1996/02/14 | 731 | 740 | 723 | 731 | 185,000 |
| 1996/02/13 | 748 | 748 | 734 | 734 | 215,000 |
| 1996/02/09 | 748 | 748 | 738 | 741 | 504,000 |
| 1996/02/08 | 731 | 745 | 723 | 744 | 330,000 |
| 1996/02/07 | 735 | 739 | 723 | 730 | 366,000 |
| 1996/02/06 | 710 | 745 | 710 | 731 | 826,000 |
| 1996/02/05 | 745 | 747 | 721 | 721 | 254,000 |
| 1996/02/02 | 725 | 755 | 720 | 735 | 2,340,000 |
| 1996/02/01 | 727 | 728 | 723 | 725 | 419,000 |
| 1996/01/31 | 730 | 733 | 722 | 726 | 633,000 |
| 1996/01/30 | 708 | 727 | 705 | 721 | 401,000 |
| 1996/01/29 | 700 | 708 | 697 | 698 | 389,000 |
| 1996/01/26 | 693 | 700 | 685 | 698 | 100,000 |
| 1996/01/25 | 700 | 701 | 693 | 693 | 149,000 |
| 1996/01/24 | 688 | 690 | 675 | 690 | 236,000 |
| 1996/01/23 | 700 | 705 | 692 | 698 | 184,000 |
| 1996/01/22 | 710 | 715 | 699 | 700 | 154,000 |
| 1996/01/19 | 720 | 720 | 705 | 710 | 259,000 |
| 1996/01/18 | 735 | 740 | 721 | 721 | 462,000 |
| 1996/01/17 | 730 | 740 | 721 | 740 | 690,000 |
| 1996/01/16 | 730 | 734 | 721 | 724 | 295,000 |
| 1996/01/12 | 737 | 739 | 721 | 721 | 589,000 |
| 1996/01/11 | 727 | 732 | 720 | 729 | 393,000 |
| 1996/01/10 | 733 | 749 | 729 | 736 | 2,606,000 |
| 1996/01/09 | 720 | 734 | 711 | 733 | 1,921,000 |
| 1996/01/08 | 722 | 722 | 710 | 719 | 848,000 |
| 1996/01/05 | 694 | 723 | 694 | 721 | 1,712,000 |
| 1996/01/04 | 679 | 699 | 679 | 690 | 572,000 |