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 |
|---|---|---|---|---|---|
| 2003/12/30 | 460 | 470 | 456 | 468 | 83,000 |
| 2003/12/29 | 445 | 460 | 441 | 456 | 184,000 |
| 2003/12/26 | 428 | 447 | 425 | 438 | 141,000 |
| 2003/12/25 | 432 | 432 | 423 | 428 | 167,000 |
| 2003/12/24 | 430 | 435 | 428 | 433 | 116,000 |
| 2003/12/22 | 432 | 432 | 420 | 430 | 137,000 |
| 2003/12/19 | 427 | 447 | 424 | 427 | 347,000 |
| 2003/12/18 | 413 | 427 | 413 | 422 | 321,000 |
| 2003/12/17 | 430 | 433 | 414 | 418 | 220,000 |
| 2003/12/16 | 409 | 432 | 409 | 428 | 554,000 |
| 2003/12/15 | 406 | 413 | 406 | 408 | 84,000 |
| 2003/12/12 | 400 | 405 | 400 | 405 | 163,000 |
| 2003/12/11 | 397 | 398 | 394 | 395 | 22,000 |
| 2003/12/10 | 392 | 405 | 385 | 398 | 103,000 |
| 2003/12/09 | 391 | 395 | 387 | 392 | 97,000 |
| 2003/12/08 | 400 | 400 | 388 | 390 | 53,000 |
| 2003/12/05 | 400 | 405 | 398 | 400 | 73,000 |
| 2003/12/04 | 399 | 401 | 397 | 399 | 89,000 |
| 2003/12/03 | 398 | 401 | 394 | 400 | 128,000 |
| 2003/12/02 | 401 | 407 | 398 | 401 | 159,000 |
| 2003/12/01 | 390 | 411 | 390 | 401 | 125,000 |
| 2003/11/28 | 397 | 399 | 392 | 392 | 22,000 |
| 2003/11/27 | 395 | 405 | 395 | 397 | 95,000 |
| 2003/11/26 | 399 | 399 | 393 | 393 | 60,000 |
| 2003/11/25 | 400 | 400 | 390 | 394 | 54,000 |
| 2003/11/21 | 390 | 397 | 387 | 389 | 55,000 |
| 2003/11/20 | 388 | 397 | 388 | 396 | 52,000 |
| 2003/11/19 | 387 | 399 | 375 | 398 | 99,000 |
| 2003/11/18 | 382 | 399 | 382 | 392 | 113,000 |
| 2003/11/17 | 429 | 429 | 396 | 402 | 126,000 |
| 2003/11/14 | 425 | 432 | 425 | 430 | 152,000 |
| 2003/11/13 | 436 | 437 | 427 | 434 | 88,000 |
| 2003/11/12 | 440 | 444 | 436 | 440 | 147,000 |
| 2003/11/11 | 455 | 461 | 433 | 440 | 219,000 |
| 2003/11/10 | 455 | 460 | 447 | 460 | 78,000 |
| 2003/11/07 | 457 | 465 | 455 | 465 | 123,000 |
| 2003/11/06 | 451 | 462 | 451 | 456 | 223,000 |
| 2003/11/05 | 468 | 468 | 452 | 459 | 186,000 |
| 2003/11/04 | 460 | 470 | 458 | 458 | 211,000 |
| 2003/10/31 | 448 | 460 | 448 | 458 | 135,000 |
| 2003/10/30 | 443 | 452 | 443 | 448 | 38,000 |
| 2003/10/29 | 449 | 459 | 443 | 453 | 87,000 |
| 2003/10/28 | 436 | 453 | 436 | 449 | 48,000 |
| 2003/10/27 | 441 | 444 | 438 | 441 | 51,000 |
| 2003/10/24 | 453 | 458 | 440 | 441 | 81,000 |
| 2003/10/23 | 460 | 460 | 433 | 438 | 121,000 |
| 2003/10/22 | 486 | 486 | 472 | 473 | 52,000 |
| 2003/10/21 | 492 | 493 | 480 | 491 | 123,000 |
| 2003/10/20 | 489 | 495 | 480 | 492 | 295,000 |
| 2003/10/17 | 470 | 491 | 470 | 491 | 457,000 |
| 2003/10/16 | 462 | 471 | 460 | 470 | 211,000 |
| 2003/10/15 | 452 | 459 | 451 | 457 | 114,000 |
| 2003/10/14 | 454 | 457 | 447 | 447 | 207,000 |
| 2003/10/10 | 448 | 458 | 447 | 454 | 122,000 |
| 2003/10/09 | 459 | 459 | 438 | 448 | 83,000 |
| 2003/10/08 | 470 | 470 | 450 | 460 | 132,000 |
| 2003/10/07 | 464 | 478 | 462 | 470 | 313,000 |
| 2003/10/06 | 442 | 468 | 442 | 460 | 225,000 |
| 2003/10/03 | 443 | 448 | 436 | 441 | 214,000 |
| 2003/10/02 | 441 | 460 | 432 | 448 | 189,000 |
| 2003/10/01 | 446 | 448 | 443 | 447 | 123,000 |
| 2003/09/30 | 450 | 460 | 446 | 460 | 333,000 |
| 2003/09/29 | 454 | 454 | 445 | 450 | 153,000 |
| 2003/09/26 | 440 | 458 | 440 | 458 | 100,000 |
| 2003/09/25 | 428 | 446 | 421 | 445 | 160,000 |
| 2003/09/24 | 464 | 465 | 451 | 451 | 205,000 |
| 2003/09/22 | 470 | 470 | 459 | 465 | 509,000 |
| 2003/09/19 | 467 | 470 | 464 | 470 | 390,000 |
| 2003/09/18 | 465 | 469 | 462 | 465 | 387,000 |
| 2003/09/17 | 472 | 475 | 465 | 470 | 679,000 |
| 2003/09/16 | 457 | 473 | 456 | 470 | 1,222,000 |
| 2003/09/12 | 431 | 458 | 431 | 457 | 1,712,000 |
| 2003/09/11 | 412 | 423 | 402 | 421 | 780,000 |
| 2003/09/10 | 414 | 417 | 411 | 417 | 251,000 |
| 2003/09/09 | 400 | 420 | 400 | 419 | 533,000 |
| 2003/09/08 | 384 | 401 | 384 | 398 | 166,000 |
| 2003/09/05 | 405 | 405 | 392 | 394 | 183,000 |
| 2003/09/04 | 408 | 410 | 405 | 406 | 230,000 |
| 2003/09/03 | 409 | 412 | 405 | 406 | 366,000 |
| 2003/09/02 | 409 | 410 | 400 | 404 | 328,000 |
| 2003/09/01 | 400 | 414 | 399 | 412 | 1,528,000 |
| 2003/08/29 | 369 | 394 | 369 | 394 | 885,000 |
| 2003/08/28 | 371 | 374 | 360 | 361 | 211,000 |
| 2003/08/27 | 363 | 379 | 360 | 367 | 276,000 |
| 2003/08/26 | 362 | 365 | 360 | 363 | 75,000 |
| 2003/08/25 | 366 | 368 | 360 | 361 | 83,000 |
| 2003/08/22 | 375 | 375 | 368 | 368 | 139,000 |
| 2003/08/21 | 373 | 376 | 371 | 376 | 106,000 |
| 2003/08/20 | 382 | 382 | 376 | 379 | 114,000 |
| 2003/08/19 | 385 | 386 | 377 | 383 | 218,000 |
| 2003/08/18 | 377 | 380 | 376 | 377 | 143,000 |
| 2003/08/15 | 367 | 375 | 364 | 374 | 127,000 |
| 2003/08/14 | 364 | 367 | 359 | 365 | 120,000 |
| 2003/08/13 | 364 | 367 | 361 | 364 | 144,000 |
| 2003/08/12 | 348 | 357 | 344 | 354 | 107,000 |
| 2003/08/11 | 338 | 352 | 338 | 349 | 132,000 |
| 2003/08/08 | 355 | 365 | 350 | 350 | 73,000 |
| 2003/08/07 | 355 | 360 | 352 | 355 | 71,000 |
| 2003/08/06 | 360 | 361 | 355 | 359 | 96,000 |
| 2003/08/05 | 372 | 372 | 362 | 370 | 66,000 |
| 2003/08/04 | 369 | 375 | 365 | 373 | 89,000 |
| 2003/08/01 | 380 | 381 | 374 | 379 | 112,000 |
| 2003/07/31 | 375 | 379 | 373 | 379 | 120,000 |
| 2003/07/30 | 384 | 387 | 370 | 375 | 269,000 |
| 2003/07/29 | 399 | 399 | 392 | 392 | 172,000 |
| 2003/07/28 | 394 | 399 | 389 | 398 | 231,000 |
| 2003/07/25 | 391 | 396 | 387 | 388 | 263,000 |
| 2003/07/24 | 381 | 389 | 377 | 382 | 415,000 |
| 2003/07/23 | 380 | 389 | 374 | 376 | 124,000 |
| 2003/07/22 | 370 | 374 | 364 | 371 | 159,000 |
| 2003/07/18 | 356 | 375 | 353 | 370 | 267,000 |
| 2003/07/17 | 387 | 387 | 363 | 368 | 395,000 |
| 2003/07/16 | 399 | 400 | 385 | 392 | 253,000 |
| 2003/07/15 | 404 | 408 | 399 | 400 | 316,000 |
| 2003/07/14 | 401 | 405 | 399 | 402 | 298,000 |
| 2003/07/11 | 412 | 419 | 391 | 400 | 410,000 |
| 2003/07/10 | 411 | 429 | 407 | 424 | 1,227,000 |
| 2003/07/09 | 382 | 407 | 372 | 406 | 602,000 |
| 2003/07/08 | 395 | 396 | 380 | 386 | 278,000 |
| 2003/07/07 | 380 | 388 | 379 | 386 | 177,000 |
| 2003/07/04 | 370 | 388 | 366 | 384 | 277,000 |
| 2003/07/03 | 400 | 401 | 376 | 377 | 523,000 |
| 2003/07/02 | 399 | 408 | 392 | 399 | 626,000 |
| 2003/07/01 | 392 | 395 | 385 | 390 | 330,000 |
| 2003/06/30 | 394 | 398 | 383 | 395 | 251,000 |
| 2003/06/27 | 385 | 405 | 385 | 399 | 520,000 |
| 2003/06/26 | 374 | 385 | 365 | 379 | 414,000 |
| 2003/06/25 | 375 | 381 | 372 | 379 | 297,000 |
| 2003/06/24 | 375 | 383 | 374 | 378 | 320,000 |
| 2003/06/23 | 370 | 387 | 367 | 385 | 806,000 |
| 2003/06/20 | 352 | 365 | 352 | 363 | 279,000 |
| 2003/06/19 | 358 | 359 | 354 | 357 | 154,000 |
| 2003/06/18 | 357 | 362 | 352 | 357 | 325,000 |
| 2003/06/17 | 344 | 356 | 343 | 355 | 508,000 |
| 2003/06/16 | 345 | 346 | 338 | 338 | 220,000 |
| 2003/06/13 | 333 | 350 | 332 | 348 | 414,000 |
| 2003/06/12 | 335 | 338 | 330 | 334 | 105,000 |
| 2003/06/11 | 329 | 338 | 328 | 338 | 77,000 |
| 2003/06/10 | 338 | 338 | 329 | 330 | 108,000 |
| 2003/06/09 | 332 | 338 | 332 | 333 | 127,000 |
| 2003/06/06 | 338 | 340 | 331 | 337 | 115,000 |
| 2003/06/05 | 327 | 345 | 327 | 340 | 325,000 |
| 2003/06/04 | 323 | 325 | 320 | 322 | 133,000 |
| 2003/06/03 | 322 | 328 | 320 | 328 | 200,000 |
| 2003/06/02 | 323 | 327 | 319 | 321 | 217,000 |
| 2003/05/30 | 329 | 330 | 322 | 328 | 178,000 |
| 2003/05/29 | 337 | 337 | 325 | 326 | 124,000 |
| 2003/05/28 | 330 | 335 | 322 | 335 | 158,000 |
| 2003/05/27 | 326 | 330 | 319 | 324 | 153,000 |
| 2003/05/26 | 330 | 335 | 323 | 325 | 249,000 |
| 2003/05/23 | 314 | 338 | 314 | 335 | 700,000 |
| 2003/05/22 | 293 | 310 | 291 | 310 | 217,000 |
| 2003/05/21 | 299 | 304 | 290 | 290 | 101,000 |
| 2003/05/20 | 280 | 298 | 280 | 295 | 110,000 |
| 2003/05/19 | 290 | 292 | 284 | 290 | 123,000 |
| 2003/05/16 | 288 | 300 | 280 | 297 | 335,000 |
| 2003/05/15 | 287 | 293 | 287 | 293 | 141,000 |
| 2003/05/14 | 285 | 294 | 285 | 285 | 77,000 |
| 2003/05/13 | 290 | 295 | 285 | 285 | 342,000 |
| 2003/05/12 | 278 | 287 | 277 | 287 | 256,000 |
| 2003/05/09 | 266 | 274 | 266 | 274 | 89,000 |
| 2003/05/08 | 270 | 273 | 266 | 266 | 59,000 |
| 2003/05/07 | 279 | 279 | 270 | 270 | 113,000 |
| 2003/05/06 | 281 | 283 | 280 | 280 | 130,000 |
| 2003/05/02 | 280 | 281 | 274 | 277 | 151,000 |
| 2003/05/01 | 268 | 281 | 268 | 280 | 213,000 |
| 2003/04/30 | 264 | 275 | 263 | 267 | 99,000 |
| 2003/04/28 | 262 | 262 | 256 | 261 | 100,000 |
| 2003/04/25 | 275 | 276 | 263 | 266 | 116,000 |
| 2003/04/24 | 277 | 282 | 273 | 273 | 191,000 |
| 2003/04/23 | 281 | 284 | 276 | 278 | 174,000 |
| 2003/04/22 | 282 | 282 | 275 | 281 | 229,000 |
| 2003/04/21 | 273 | 285 | 273 | 282 | 526,000 |
| 2003/04/18 | 272 | 274 | 267 | 272 | 191,000 |
| 2003/04/17 | 269 | 274 | 268 | 270 | 224,000 |
| 2003/04/16 | 272 | 273 | 261 | 267 | 313,000 |
| 2003/04/15 | 252 | 268 | 245 | 267 | 295,000 |
| 2003/04/14 | 246 | 247 | 242 | 245 | 101,000 |
| 2003/04/11 | 258 | 258 | 243 | 245 | 127,000 |
| 2003/04/10 | 251 | 256 | 250 | 255 | 155,000 |
| 2003/04/09 | 265 | 266 | 249 | 251 | 247,000 |
| 2003/04/08 | 257 | 285 | 255 | 260 | 710,000 |
| 2003/04/07 | 237 | 242 | 237 | 242 | 103,000 |
| 2003/04/04 | 240 | 240 | 229 | 234 | 124,000 |
| 2003/04/03 | 245 | 245 | 234 | 235 | 47,000 |
| 2003/04/02 | 225 | 236 | 225 | 235 | 55,000 |
| 2003/04/01 | 224 | 226 | 223 | 224 | 40,000 |
| 2003/03/31 | 240 | 240 | 224 | 226 | 54,000 |
| 2003/03/28 | 240 | 241 | 236 | 239 | 62,000 |
| 2003/03/27 | 234 | 237 | 233 | 237 | 97,000 |
| 2003/03/26 | 230 | 236 | 230 | 236 | 69,000 |
| 2003/03/25 | 233 | 234 | 230 | 234 | 79,000 |
| 2003/03/24 | 233 | 237 | 227 | 237 | 159,000 |
| 2003/03/20 | 214 | 223 | 214 | 223 | 102,000 |
| 2003/03/19 | 217 | 218 | 207 | 210 | 94,000 |
| 2003/03/18 | 215 | 224 | 215 | 217 | 83,000 |
| 2003/03/17 | 221 | 221 | 209 | 213 | 97,000 |
| 2003/03/14 | 218 | 221 | 218 | 219 | 197,000 |
| 2003/03/13 | 212 | 214 | 211 | 214 | 69,000 |
| 2003/03/12 | 208 | 212 | 206 | 212 | 89,000 |
| 2003/03/11 | 209 | 214 | 208 | 208 | 70,000 |
| 2003/03/10 | 221 | 221 | 205 | 210 | 79,000 |
| 2003/03/07 | 230 | 231 | 225 | 225 | 86,000 |
| 2003/03/06 | 231 | 236 | 231 | 232 | 68,000 |
| 2003/03/05 | 237 | 237 | 234 | 236 | 81,000 |
| 2003/03/04 | 235 | 241 | 235 | 241 | 164,000 |
| 2003/03/03 | 234 | 241 | 233 | 240 | 73,000 |
| 2003/02/28 | 235 | 237 | 231 | 234 | 84,000 |
| 2003/02/27 | 240 | 241 | 236 | 236 | 39,000 |
| 2003/02/26 | 243 | 243 | 237 | 237 | 36,000 |
| 2003/02/25 | 252 | 252 | 240 | 242 | 91,000 |
| 2003/02/24 | 252 | 255 | 252 | 252 | 61,000 |
| 2003/02/21 | 255 | 260 | 253 | 253 | 67,000 |
| 2003/02/20 | 258 | 260 | 251 | 253 | 110,000 |
| 2003/02/19 | 261 | 263 | 257 | 258 | 106,000 |
| 2003/02/18 | 256 | 263 | 253 | 263 | 155,000 |
| 2003/02/17 | 255 | 258 | 254 | 255 | 144,000 |
| 2003/02/14 | 255 | 258 | 250 | 253 | 108,000 |
| 2003/02/13 | 255 | 257 | 251 | 255 | 74,000 |
| 2003/02/12 | 249 | 257 | 248 | 257 | 85,000 |
| 2003/02/10 | 244 | 249 | 244 | 249 | 84,000 |
| 2003/02/07 | 246 | 246 | 244 | 244 | 37,000 |
| 2003/02/06 | 242 | 246 | 240 | 246 | 72,000 |
| 2003/02/05 | 240 | 249 | 239 | 242 | 83,000 |
| 2003/02/04 | 240 | 241 | 233 | 241 | 41,000 |
| 2003/02/03 | 231 | 243 | 230 | 241 | 42,000 |
| 2003/01/31 | 236 | 236 | 229 | 231 | 73,000 |
| 2003/01/30 | 235 | 244 | 231 | 238 | 91,000 |
| 2003/01/29 | 240 | 240 | 234 | 235 | 99,000 |
| 2003/01/28 | 238 | 242 | 232 | 242 | 80,000 |
| 2003/01/27 | 250 | 250 | 236 | 238 | 106,000 |
| 2003/01/24 | 250 | 253 | 245 | 253 | 111,000 |
| 2003/01/23 | 245 | 249 | 245 | 246 | 53,000 |
| 2003/01/22 | 249 | 250 | 245 | 250 | 79,000 |
| 2003/01/21 | 247 | 251 | 242 | 251 | 104,000 |
| 2003/01/20 | 250 | 252 | 246 | 247 | 126,000 |
| 2003/01/17 | 240 | 254 | 240 | 250 | 120,000 |
| 2003/01/16 | 244 | 244 | 237 | 242 | 94,000 |
| 2003/01/15 | 236 | 244 | 236 | 244 | 83,000 |
| 2003/01/14 | 233 | 241 | 233 | 241 | 82,000 |
| 2003/01/10 | 229 | 233 | 227 | 233 | 75,000 |
| 2003/01/09 | 226 | 231 | 225 | 230 | 35,000 |
| 2003/01/08 | 231 | 234 | 230 | 230 | 37,000 |
| 2003/01/07 | 237 | 238 | 230 | 230 | 42,000 |
| 2003/01/06 | 227 | 231 | 227 | 230 | 16,000 |