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 |
|---|---|---|---|---|---|
| 2000/12/29 | 387 | 394 | 387 | 387 | 52,000 |
| 2000/12/28 | 397 | 399 | 388 | 390 | 34,000 |
| 2000/12/27 | 390 | 399 | 385 | 387 | 47,000 |
| 2000/12/26 | 400 | 400 | 386 | 386 | 75,000 |
| 2000/12/25 | 402 | 402 | 396 | 401 | 55,000 |
| 2000/12/22 | 380 | 395 | 380 | 392 | 116,000 |
| 2000/12/21 | 405 | 406 | 370 | 370 | 142,000 |
| 2000/12/20 | 410 | 411 | 408 | 408 | 119,000 |
| 2000/12/19 | 421 | 421 | 413 | 414 | 136,000 |
| 2000/12/18 | 434 | 434 | 421 | 421 | 141,000 |
| 2000/12/15 | 429 | 430 | 428 | 428 | 85,000 |
| 2000/12/14 | 431 | 438 | 429 | 430 | 86,000 |
| 2000/12/13 | 431 | 433 | 425 | 429 | 144,000 |
| 2000/12/12 | 437 | 443 | 431 | 434 | 65,000 |
| 2000/12/11 | 445 | 449 | 437 | 437 | 62,000 |
| 2000/12/08 | 447 | 449 | 442 | 444 | 159,000 |
| 2000/12/07 | 437 | 440 | 435 | 437 | 108,000 |
| 2000/12/06 | 440 | 442 | 434 | 442 | 114,000 |
| 2000/12/05 | 435 | 440 | 432 | 435 | 133,000 |
| 2000/12/04 | 430 | 443 | 430 | 432 | 112,000 |
| 2000/12/01 | 422 | 445 | 421 | 430 | 108,000 |
| 2000/11/30 | 425 | 425 | 422 | 425 | 43,000 |
| 2000/11/29 | 426 | 426 | 421 | 425 | 22,000 |
| 2000/11/28 | 425 | 427 | 425 | 427 | 29,000 |
| 2000/11/27 | 417 | 425 | 417 | 422 | 38,000 |
| 2000/11/24 | 423 | 426 | 415 | 415 | 75,000 |
| 2000/11/22 | 404 | 410 | 403 | 408 | 35,000 |
| 2000/11/21 | 409 | 410 | 403 | 403 | 36,000 |
| 2000/11/20 | 403 | 407 | 402 | 402 | 27,000 |
| 2000/11/17 | 415 | 415 | 402 | 403 | 66,000 |
| 2000/11/16 | 430 | 430 | 413 | 420 | 69,000 |
| 2000/11/15 | 419 | 422 | 419 | 420 | 22,000 |
| 2000/11/14 | 403 | 427 | 403 | 418 | 38,000 |
| 2000/11/13 | 414 | 414 | 402 | 410 | 71,000 |
| 2000/11/10 | 424 | 430 | 424 | 424 | 46,000 |
| 2000/11/09 | 423 | 430 | 422 | 424 | 24,000 |
| 2000/11/08 | 428 | 436 | 428 | 428 | 64,000 |
| 2000/11/07 | 430 | 431 | 425 | 428 | 83,000 |
| 2000/11/06 | 412 | 430 | 411 | 430 | 70,000 |
| 2000/11/02 | 418 | 418 | 410 | 410 | 74,000 |
| 2000/11/01 | 415 | 418 | 412 | 418 | 63,000 |
| 2000/10/31 | 400 | 408 | 400 | 407 | 76,000 |
| 2000/10/30 | 414 | 420 | 402 | 405 | 61,000 |
| 2000/10/27 | 425 | 425 | 414 | 414 | 93,000 |
| 2000/10/26 | 425 | 425 | 416 | 425 | 95,000 |
| 2000/10/25 | 440 | 441 | 433 | 433 | 69,000 |
| 2000/10/24 | 432 | 435 | 424 | 435 | 32,000 |
| 2000/10/23 | 440 | 443 | 425 | 433 | 132,000 |
| 2000/10/20 | 440 | 450 | 436 | 438 | 52,000 |
| 2000/10/19 | 445 | 445 | 425 | 426 | 67,000 |
| 2000/10/18 | 440 | 440 | 415 | 415 | 99,000 |
| 2000/10/17 | 465 | 465 | 440 | 446 | 74,000 |
| 2000/10/16 | 470 | 470 | 464 | 465 | 75,000 |
| 2000/10/13 | 450 | 450 | 441 | 444 | 75,000 |
| 2000/10/12 | 450 | 453 | 446 | 452 | 74,000 |
| 2000/10/11 | 460 | 461 | 452 | 454 | 116,000 |
| 2000/10/10 | 465 | 469 | 459 | 465 | 112,000 |
| 2000/10/06 | 471 | 474 | 470 | 471 | 61,000 |
| 2000/10/05 | 472 | 475 | 470 | 471 | 65,000 |
| 2000/10/04 | 481 | 485 | 475 | 475 | 58,000 |
| 2000/10/03 | 485 | 485 | 472 | 480 | 42,000 |
| 2000/10/02 | 480 | 490 | 470 | 490 | 117,000 |
| 2000/09/29 | 496 | 496 | 480 | 485 | 67,000 |
| 2000/09/28 | 482 | 487 | 480 | 486 | 137,000 |
| 2000/09/27 | 490 | 490 | 484 | 489 | 60,000 |
| 2000/09/26 | 493 | 505 | 490 | 491 | 42,000 |
| 2000/09/25 | 514 | 514 | 491 | 493 | 52,000 |
| 2000/09/22 | 505 | 505 | 498 | 504 | 62,000 |
| 2000/09/21 | 501 | 515 | 501 | 514 | 56,000 |
| 2000/09/20 | 504 | 515 | 499 | 514 | 72,000 |
| 2000/09/19 | 504 | 504 | 489 | 499 | 102,000 |
| 2000/09/18 | 510 | 515 | 505 | 508 | 93,000 |
| 2000/09/14 | 509 | 509 | 500 | 500 | 84,000 |
| 2000/09/13 | 505 | 513 | 497 | 503 | 66,000 |
| 2000/09/12 | 498 | 509 | 492 | 500 | 83,000 |
| 2000/09/11 | 508 | 515 | 505 | 506 | 68,000 |
| 2000/09/08 | 503 | 519 | 497 | 518 | 96,000 |
| 2000/09/07 | 501 | 503 | 498 | 503 | 74,000 |
| 2000/09/06 | 510 | 517 | 504 | 505 | 86,000 |
| 2000/09/05 | 512 | 524 | 512 | 517 | 109,000 |
| 2000/09/04 | 536 | 536 | 514 | 514 | 127,000 |
| 2000/09/01 | 540 | 540 | 520 | 521 | 208,000 |
| 2000/08/31 | 522 | 536 | 520 | 534 | 110,000 |
| 2000/08/30 | 542 | 545 | 531 | 531 | 149,000 |
| 2000/08/29 | 547 | 550 | 540 | 541 | 168,000 |
| 2000/08/28 | 545 | 555 | 540 | 547 | 497,000 |
| 2000/08/25 | 535 | 540 | 535 | 540 | 223,000 |
| 2000/08/24 | 535 | 543 | 526 | 531 | 428,000 |
| 2000/08/23 | 500 | 525 | 500 | 518 | 280,000 |
| 2000/08/22 | 495 | 499 | 490 | 495 | 127,000 |
| 2000/08/21 | 495 | 500 | 493 | 495 | 76,000 |
| 2000/08/18 | 497 | 499 | 490 | 491 | 61,000 |
| 2000/08/17 | 510 | 511 | 496 | 497 | 73,000 |
| 2000/08/16 | 508 | 513 | 504 | 506 | 132,000 |
| 2000/08/15 | 495 | 502 | 491 | 498 | 78,000 |
| 2000/08/14 | 495 | 495 | 488 | 492 | 63,000 |
| 2000/08/11 | 475 | 489 | 475 | 484 | 75,000 |
| 2000/08/10 | 477 | 492 | 477 | 485 | 52,000 |
| 2000/08/09 | 485 | 487 | 476 | 476 | 119,000 |
| 2000/08/08 | 492 | 492 | 485 | 489 | 39,000 |
| 2000/08/07 | 495 | 495 | 489 | 490 | 58,000 |
| 2000/08/04 | 475 | 500 | 475 | 495 | 119,000 |
| 2000/08/03 | 490 | 490 | 475 | 484 | 93,000 |
| 2000/08/02 | 497 | 498 | 485 | 489 | 61,000 |
| 2000/08/01 | 491 | 499 | 490 | 497 | 120,000 |
| 2000/07/31 | 451 | 480 | 450 | 471 | 161,000 |
| 2000/07/28 | 495 | 498 | 485 | 486 | 179,000 |
| 2000/07/27 | 507 | 511 | 496 | 500 | 103,000 |
| 2000/07/26 | 515 | 520 | 511 | 514 | 60,000 |
| 2000/07/25 | 505 | 513 | 502 | 512 | 135,000 |
| 2000/07/24 | 526 | 526 | 482 | 505 | 173,000 |
| 2000/07/21 | 549 | 549 | 523 | 526 | 126,000 |
| 2000/07/19 | 534 | 548 | 522 | 547 | 153,000 |
| 2000/07/18 | 568 | 569 | 529 | 535 | 343,000 |
| 2000/07/17 | 558 | 569 | 550 | 559 | 763,000 |
| 2000/07/14 | 526 | 540 | 526 | 538 | 180,000 |
| 2000/07/13 | 538 | 540 | 522 | 526 | 123,000 |
| 2000/07/12 | 546 | 546 | 533 | 538 | 165,000 |
| 2000/07/11 | 548 | 549 | 536 | 546 | 130,000 |
| 2000/07/10 | 555 | 555 | 543 | 549 | 128,000 |
| 2000/07/07 | 538 | 545 | 527 | 535 | 155,000 |
| 2000/07/06 | 542 | 543 | 525 | 533 | 206,000 |
| 2000/07/05 | 553 | 553 | 544 | 548 | 225,000 |
| 2000/07/04 | 563 | 563 | 550 | 553 | 352,000 |
| 2000/07/03 | 545 | 564 | 545 | 564 | 419,000 |
| 2000/06/30 | 545 | 545 | 538 | 544 | 202,000 |
| 2000/06/29 | 545 | 549 | 535 | 537 | 232,000 |
| 2000/06/28 | 529 | 545 | 521 | 545 | 262,000 |
| 2000/06/27 | 530 | 530 | 520 | 526 | 150,000 |
| 2000/06/26 | 520 | 529 | 520 | 529 | 81,000 |
| 2000/06/23 | 520 | 524 | 515 | 520 | 130,000 |
| 2000/06/22 | 536 | 539 | 520 | 524 | 231,000 |
| 2000/06/21 | 540 | 540 | 533 | 535 | 202,000 |
| 2000/06/20 | 539 | 539 | 530 | 537 | 194,000 |
| 2000/06/19 | 530 | 530 | 522 | 529 | 191,000 |
| 2000/06/16 | 512 | 527 | 511 | 520 | 219,000 |
| 2000/06/15 | 525 | 535 | 512 | 512 | 351,000 |
| 2000/06/14 | 547 | 550 | 520 | 539 | 569,000 |
| 2000/06/13 | 524 | 565 | 520 | 549 | 1,406,000 |
| 2000/06/12 | 502 | 528 | 502 | 524 | 654,000 |
| 2000/06/09 | 510 | 510 | 491 | 500 | 373,000 |
| 2000/06/08 | 495 | 516 | 495 | 501 | 511,000 |
| 2000/06/07 | 488 | 488 | 473 | 484 | 225,000 |
| 2000/06/06 | 483 | 483 | 470 | 472 | 122,000 |
| 2000/06/05 | 489 | 490 | 480 | 482 | 107,000 |
| 2000/06/02 | 464 | 485 | 464 | 480 | 155,000 |
| 2000/06/01 | 466 | 468 | 459 | 464 | 149,000 |
| 2000/05/31 | 473 | 475 | 470 | 470 | 134,000 |
| 2000/05/30 | 473 | 477 | 461 | 464 | 65,000 |
| 2000/05/29 | 475 | 475 | 469 | 470 | 63,000 |
| 2000/05/26 | 480 | 480 | 465 | 470 | 50,000 |
| 2000/05/25 | 482 | 482 | 473 | 477 | 133,000 |
| 2000/05/24 | 472 | 475 | 470 | 473 | 118,000 |
| 2000/05/23 | 484 | 489 | 484 | 488 | 71,000 |
| 2000/05/22 | 506 | 506 | 480 | 485 | 247,000 |
| 2000/05/19 | 507 | 524 | 500 | 506 | 784,000 |
| 2000/05/18 | 525 | 525 | 497 | 498 | 654,000 |
| 2000/05/17 | 511 | 520 | 503 | 515 | 694,000 |
| 2000/05/16 | 490 | 503 | 488 | 496 | 481,000 |
| 2000/05/15 | 473 | 478 | 473 | 475 | 171,000 |
| 2000/05/12 | 462 | 473 | 462 | 473 | 64,000 |
| 2000/05/11 | 462 | 467 | 451 | 460 | 106,000 |
| 2000/05/10 | 468 | 474 | 468 | 474 | 101,000 |
| 2000/05/09 | 469 | 480 | 469 | 478 | 108,000 |
| 2000/05/08 | 488 | 488 | 480 | 482 | 118,000 |
| 2000/05/02 | 470 | 471 | 460 | 462 | 90,000 |
| 2000/05/01 | 435 | 460 | 435 | 459 | 54,000 |
| 2000/04/28 | 441 | 457 | 441 | 441 | 104,000 |
| 2000/04/27 | 453 | 455 | 450 | 451 | 110,000 |
| 2000/04/26 | 456 | 460 | 450 | 453 | 68,000 |
| 2000/04/25 | 463 | 468 | 450 | 451 | 82,000 |
| 2000/04/24 | 450 | 465 | 450 | 459 | 84,000 |
| 2000/04/21 | 450 | 456 | 450 | 450 | 87,000 |
| 2000/04/20 | 441 | 449 | 440 | 440 | 44,000 |
| 2000/04/19 | 441 | 450 | 440 | 444 | 37,000 |
| 2000/04/18 | 448 | 450 | 425 | 440 | 121,000 |
| 2000/04/17 | 429 | 435 | 420 | 420 | 198,000 |
| 2000/04/14 | 470 | 470 | 461 | 464 | 101,000 |
| 2000/04/13 | 475 | 476 | 470 | 475 | 99,000 |
| 2000/04/12 | 480 | 480 | 472 | 475 | 74,000 |
| 2000/04/11 | 489 | 489 | 470 | 475 | 162,000 |
| 2000/04/10 | 470 | 490 | 465 | 489 | 202,000 |
| 2000/04/07 | 471 | 475 | 461 | 470 | 120,000 |
| 2000/04/06 | 482 | 483 | 480 | 481 | 106,000 |
| 2000/04/05 | 488 | 490 | 482 | 489 | 87,000 |
| 2000/04/04 | 495 | 495 | 486 | 490 | 60,000 |
| 2000/04/03 | 485 | 491 | 482 | 485 | 73,000 |
| 2000/03/31 | 480 | 495 | 480 | 495 | 106,000 |
| 2000/03/30 | 481 | 490 | 480 | 480 | 110,000 |
| 2000/03/29 | 481 | 485 | 480 | 480 | 86,000 |
| 2000/03/28 | 483 | 483 | 480 | 480 | 68,000 |
| 2000/03/27 | 495 | 495 | 485 | 485 | 114,000 |
| 2000/03/24 | 494 | 494 | 480 | 490 | 56,000 |
| 2000/03/23 | 476 | 485 | 476 | 485 | 74,000 |
| 2000/03/22 | 492 | 495 | 485 | 485 | 74,000 |
| 2000/03/21 | 502 | 502 | 480 | 482 | 141,000 |
| 2000/03/17 | 495 | 500 | 477 | 492 | 231,000 |
| 2000/03/16 | 495 | 495 | 466 | 476 | 160,000 |
| 2000/03/15 | 468 | 470 | 455 | 470 | 181,000 |
| 2000/03/14 | 475 | 480 | 461 | 463 | 149,000 |
| 2000/03/13 | 507 | 509 | 480 | 480 | 183,000 |
| 2000/03/10 | 500 | 515 | 500 | 504 | 326,000 |
| 2000/03/09 | 530 | 534 | 505 | 509 | 256,000 |
| 2000/03/08 | 500 | 534 | 495 | 527 | 268,000 |
| 2000/03/07 | 504 | 504 | 500 | 504 | 289,000 |
| 2000/03/06 | 550 | 553 | 501 | 515 | 426,000 |
| 2000/03/03 | 570 | 573 | 536 | 536 | 496,000 |
| 2000/03/02 | 570 | 589 | 554 | 573 | 1,556,000 |
| 2000/03/01 | 535 | 570 | 526 | 542 | 1,010,000 |
| 2000/02/29 | 491 | 519 | 490 | 515 | 587,000 |
| 2000/02/28 | 485 | 494 | 481 | 488 | 274,000 |
| 2000/02/25 | 467 | 501 | 467 | 495 | 563,000 |
| 2000/02/24 | 459 | 469 | 456 | 462 | 374,000 |
| 2000/02/23 | 441 | 455 | 437 | 450 | 209,000 |
| 2000/02/22 | 436 | 438 | 426 | 426 | 166,000 |
| 2000/02/21 | 436 | 441 | 426 | 426 | 201,000 |
| 2000/02/18 | 442 | 448 | 441 | 446 | 85,000 |
| 2000/02/17 | 455 | 455 | 441 | 441 | 166,000 |
| 2000/02/16 | 450 | 459 | 440 | 447 | 288,000 |
| 2000/02/15 | 461 | 461 | 435 | 441 | 307,000 |
| 2000/02/14 | 465 | 469 | 451 | 460 | 330,000 |
| 2000/02/10 | 493 | 503 | 480 | 480 | 747,000 |
| 2000/02/09 | 480 | 503 | 475 | 497 | 1,623,000 |
| 2000/02/08 | 455 | 479 | 450 | 455 | 763,000 |
| 2000/02/07 | 431 | 445 | 431 | 440 | 243,000 |
| 2000/02/04 | 435 | 439 | 425 | 426 | 261,000 |
| 2000/02/03 | 430 | 435 | 424 | 425 | 174,000 |
| 2000/02/02 | 420 | 430 | 412 | 424 | 291,000 |
| 2000/02/01 | 407 | 425 | 406 | 417 | 318,000 |
| 2000/01/31 | 396 | 403 | 393 | 397 | 125,000 |
| 2000/01/28 | 410 | 417 | 390 | 390 | 247,000 |
| 2000/01/27 | 414 | 414 | 400 | 407 | 337,000 |
| 2000/01/26 | 378 | 397 | 377 | 384 | 220,000 |
| 2000/01/25 | 375 | 385 | 366 | 370 | 307,000 |
| 2000/01/24 | 361 | 372 | 360 | 365 | 317,000 |
| 2000/01/21 | 375 | 378 | 356 | 361 | 455,000 |
| 2000/01/20 | 390 | 390 | 375 | 375 | 303,000 |
| 2000/01/19 | 408 | 408 | 385 | 385 | 277,000 |
| 2000/01/18 | 420 | 423 | 406 | 408 | 230,000 |
| 2000/01/17 | 428 | 428 | 413 | 418 | 417,000 |
| 2000/01/14 | 401 | 425 | 401 | 413 | 540,000 |
| 2000/01/13 | 414 | 414 | 396 | 398 | 269,000 |
| 2000/01/12 | 390 | 430 | 380 | 419 | 418,000 |
| 2000/01/11 | 375 | 393 | 370 | 378 | 113,000 |
| 2000/01/07 | 356 | 365 | 356 | 365 | 52,000 |
| 2000/01/06 | 350 | 362 | 350 | 356 | 104,000 |
| 2000/01/05 | 356 | 356 | 341 | 344 | 110,000 |
| 2000/01/04 | 375 | 375 | 351 | 351 | 48,000 |