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 |
|---|---|---|---|---|---|
| 2005/12/30 | 543 | 554 | 543 | 553 | 190,000 |
| 2005/12/29 | 541 | 556 | 540 | 552 | 412,000 |
| 2005/12/28 | 536 | 540 | 531 | 538 | 168,000 |
| 2005/12/27 | 540 | 546 | 535 | 539 | 302,000 |
| 2005/12/26 | 535 | 543 | 535 | 539 | 255,000 |
| 2005/12/22 | 544 | 556 | 539 | 545 | 307,000 |
| 2005/12/21 | 554 | 565 | 547 | 549 | 695,000 |
| 2005/12/20 | 543 | 553 | 531 | 553 | 437,000 |
| 2005/12/19 | 552 | 553 | 537 | 545 | 410,000 |
| 2005/12/16 | 536 | 551 | 530 | 546 | 1,048,000 |
| 2005/12/15 | 529 | 533 | 527 | 530 | 328,000 |
| 2005/12/14 | 542 | 542 | 528 | 528 | 552,000 |
| 2005/12/13 | 531 | 533 | 523 | 526 | 695,000 |
| 2005/12/12 | 532 | 538 | 529 | 530 | 432,000 |
| 2005/12/09 | 535 | 535 | 521 | 528 | 579,000 |
| 2005/12/08 | 529 | 536 | 526 | 530 | 443,000 |
| 2005/12/07 | 530 | 543 | 527 | 536 | 704,000 |
| 2005/12/06 | 545 | 552 | 538 | 539 | 683,000 |
| 2005/12/05 | 560 | 560 | 551 | 556 | 732,000 |
| 2005/12/02 | 568 | 572 | 557 | 560 | 655,000 |
| 2005/12/01 | 560 | 574 | 560 | 569 | 1,189,000 |
| 2005/11/30 | 555 | 561 | 551 | 557 | 853,000 |
| 2005/11/29 | 557 | 564 | 551 | 553 | 1,429,000 |
| 2005/11/28 | 550 | 566 | 545 | 563 | 3,417,000 |
| 2005/11/25 | 525 | 549 | 523 | 539 | 3,635,000 |
| 2005/11/24 | 510 | 546 | 508 | 535 | 9,884,000 |
| 2005/11/22 | 490 | 491 | 480 | 490 | 541,000 |
| 2005/11/21 | 484 | 492 | 482 | 483 | 647,000 |
| 2005/11/18 | 489 | 489 | 479 | 481 | 518,000 |
| 2005/11/17 | 488 | 491 | 480 | 484 | 479,000 |
| 2005/11/16 | 477 | 488 | 475 | 485 | 692,000 |
| 2005/11/15 | 485 | 487 | 475 | 477 | 642,000 |
| 2005/11/14 | 497 | 500 | 490 | 491 | 2,649,000 |
| 2005/11/11 | 472 | 488 | 464 | 487 | 2,051,000 |
| 2005/11/10 | 469 | 478 | 458 | 467 | 1,431,000 |
| 2005/11/09 | 465 | 472 | 465 | 466 | 948,000 |
| 2005/11/08 | 471 | 471 | 465 | 466 | 857,000 |
| 2005/11/07 | 475 | 476 | 466 | 471 | 656,000 |
| 2005/11/04 | 475 | 480 | 472 | 473 | 805,000 |
| 2005/11/02 | 472 | 482 | 468 | 478 | 1,440,000 |
| 2005/11/01 | 478 | 483 | 474 | 478 | 398,000 |
| 2005/10/31 | 482 | 486 | 478 | 483 | 476,000 |
| 2005/10/28 | 476 | 485 | 474 | 483 | 971,000 |
| 2005/10/27 | 494 | 496 | 469 | 472 | 1,468,000 |
| 2005/10/26 | 490 | 505 | 489 | 492 | 2,017,000 |
| 2005/10/25 | 493 | 505 | 485 | 493 | 2,842,000 |
| 2005/10/24 | 499 | 508 | 482 | 485 | 3,049,000 |
| 2005/10/21 | 474 | 501 | 471 | 500 | 6,747,000 |
| 2005/10/20 | 485 | 489 | 472 | 477 | 4,690,000 |
| 2005/10/19 | 465 | 482 | 455 | 482 | 10,725,000 |
| 2005/10/18 | 427 | 462 | 427 | 458 | 4,891,000 |
| 2005/10/17 | 430 | 430 | 424 | 425 | 214,000 |
| 2005/10/14 | 423 | 428 | 422 | 427 | 250,000 |
| 2005/10/13 | 422 | 425 | 420 | 424 | 290,000 |
| 2005/10/12 | 421 | 427 | 421 | 425 | 361,000 |
| 2005/10/11 | 422 | 425 | 420 | 424 | 347,000 |
| 2005/10/07 | 422 | 426 | 420 | 420 | 202,000 |
| 2005/10/06 | 429 | 433 | 422 | 422 | 228,000 |
| 2005/10/05 | 443 | 446 | 430 | 434 | 334,000 |
| 2005/10/04 | 428 | 451 | 428 | 443 | 1,081,000 |
| 2005/10/03 | 422 | 427 | 422 | 427 | 161,000 |
| 2005/09/30 | 423 | 427 | 420 | 420 | 237,000 |
| 2005/09/29 | 426 | 427 | 421 | 423 | 233,000 |
| 2005/09/28 | 423 | 428 | 423 | 427 | 185,000 |
| 2005/09/27 | 427 | 429 | 421 | 426 | 291,000 |
| 2005/09/26 | 421 | 426 | 421 | 426 | 371,000 |
| 2005/09/22 | 421 | 421 | 418 | 419 | 214,000 |
| 2005/09/21 | 422 | 424 | 419 | 421 | 265,000 |
| 2005/09/20 | 422 | 423 | 418 | 418 | 584,000 |
| 2005/09/16 | 424 | 424 | 416 | 420 | 576,000 |
| 2005/09/15 | 426 | 428 | 422 | 424 | 513,000 |
| 2005/09/14 | 433 | 433 | 425 | 426 | 383,000 |
| 2005/09/13 | 436 | 436 | 430 | 433 | 90,000 |
| 2005/09/12 | 438 | 440 | 430 | 434 | 141,000 |
| 2005/09/09 | 426 | 435 | 426 | 433 | 291,000 |
| 2005/09/08 | 428 | 430 | 425 | 426 | 114,000 |
| 2005/09/07 | 429 | 431 | 428 | 428 | 131,000 |
| 2005/09/06 | 433 | 433 | 428 | 428 | 112,000 |
| 2005/09/05 | 428 | 437 | 428 | 433 | 128,000 |
| 2005/09/02 | 431 | 433 | 428 | 429 | 124,000 |
| 2005/09/01 | 434 | 434 | 430 | 431 | 98,000 |
| 2005/08/31 | 434 | 436 | 429 | 429 | 113,000 |
| 2005/08/30 | 437 | 439 | 435 | 438 | 74,000 |
| 2005/08/29 | 438 | 438 | 433 | 434 | 80,000 |
| 2005/08/26 | 433 | 445 | 433 | 443 | 270,000 |
| 2005/08/25 | 436 | 437 | 434 | 435 | 87,000 |
| 2005/08/24 | 440 | 442 | 438 | 438 | 101,000 |
| 2005/08/23 | 444 | 447 | 439 | 439 | 200,000 |
| 2005/08/22 | 442 | 449 | 441 | 446 | 107,000 |
| 2005/08/19 | 440 | 445 | 440 | 444 | 54,000 |
| 2005/08/18 | 446 | 446 | 442 | 444 | 62,000 |
| 2005/08/17 | 442 | 448 | 442 | 445 | 111,000 |
| 2005/08/16 | 449 | 449 | 442 | 445 | 136,000 |
| 2005/08/15 | 442 | 448 | 440 | 448 | 97,000 |
| 2005/08/12 | 450 | 450 | 441 | 444 | 170,000 |
| 2005/08/11 | 448 | 452 | 447 | 450 | 132,000 |
| 2005/08/10 | 447 | 456 | 443 | 453 | 477,000 |
| 2005/08/09 | 417 | 465 | 417 | 448 | 844,000 |
| 2005/08/08 | 414 | 417 | 409 | 416 | 157,000 |
| 2005/08/05 | 422 | 423 | 418 | 422 | 161,000 |
| 2005/08/04 | 418 | 424 | 418 | 422 | 180,000 |
| 2005/08/03 | 419 | 419 | 415 | 418 | 61,000 |
| 2005/08/02 | 420 | 422 | 414 | 418 | 148,000 |
| 2005/08/01 | 429 | 430 | 425 | 425 | 106,000 |
| 2005/07/29 | 434 | 436 | 430 | 430 | 115,000 |
| 2005/07/28 | 431 | 434 | 429 | 433 | 76,000 |
| 2005/07/27 | 430 | 436 | 430 | 434 | 72,000 |
| 2005/07/26 | 436 | 437 | 430 | 430 | 119,000 |
| 2005/07/25 | 436 | 438 | 432 | 435 | 148,000 |
| 2005/07/22 | 437 | 437 | 431 | 433 | 79,000 |
| 2005/07/21 | 438 | 439 | 435 | 437 | 87,000 |
| 2005/07/20 | 432 | 438 | 431 | 435 | 128,000 |
| 2005/07/19 | 438 | 438 | 431 | 432 | 121,000 |
| 2005/07/15 | 435 | 435 | 428 | 430 | 172,000 |
| 2005/07/14 | 433 | 437 | 432 | 434 | 143,000 |
| 2005/07/13 | 440 | 440 | 433 | 438 | 180,000 |
| 2005/07/12 | 443 | 443 | 436 | 440 | 153,000 |
| 2005/07/11 | 444 | 444 | 441 | 443 | 124,000 |
| 2005/07/08 | 442 | 445 | 441 | 442 | 195,000 |
| 2005/07/07 | 445 | 445 | 440 | 443 | 117,000 |
| 2005/07/06 | 442 | 443 | 439 | 443 | 149,000 |
| 2005/07/05 | 436 | 441 | 436 | 440 | 228,000 |
| 2005/07/04 | 431 | 437 | 428 | 436 | 151,000 |
| 2005/07/01 | 438 | 438 | 434 | 436 | 116,000 |
| 2005/06/30 | 438 | 439 | 434 | 437 | 65,000 |
| 2005/06/29 | 436 | 439 | 434 | 438 | 115,000 |
| 2005/06/28 | 430 | 436 | 430 | 436 | 51,000 |
| 2005/06/27 | 432 | 435 | 423 | 435 | 76,000 |
| 2005/06/24 | 437 | 437 | 432 | 437 | 76,000 |
| 2005/06/23 | 440 | 441 | 439 | 440 | 82,000 |
| 2005/06/22 | 438 | 440 | 436 | 440 | 131,000 |
| 2005/06/21 | 438 | 439 | 435 | 438 | 223,000 |
| 2005/06/20 | 437 | 438 | 433 | 438 | 228,000 |
| 2005/06/17 | 432 | 438 | 430 | 436 | 448,000 |
| 2005/06/16 | 420 | 430 | 418 | 427 | 593,000 |
| 2005/06/15 | 420 | 422 | 419 | 420 | 101,000 |
| 2005/06/14 | 418 | 421 | 418 | 420 | 122,000 |
| 2005/06/13 | 413 | 419 | 413 | 418 | 112,000 |
| 2005/06/10 | 416 | 416 | 410 | 415 | 128,000 |
| 2005/06/09 | 416 | 417 | 410 | 414 | 73,000 |
| 2005/06/08 | 417 | 420 | 417 | 420 | 65,000 |
| 2005/06/07 | 421 | 422 | 417 | 420 | 90,000 |
| 2005/06/06 | 419 | 425 | 416 | 423 | 116,000 |
| 2005/06/03 | 425 | 425 | 420 | 424 | 211,000 |
| 2005/06/02 | 425 | 425 | 419 | 423 | 86,000 |
| 2005/06/01 | 417 | 421 | 414 | 421 | 160,000 |
| 2005/05/31 | 416 | 418 | 413 | 417 | 95,000 |
| 2005/05/30 | 410 | 413 | 409 | 413 | 119,000 |
| 2005/05/27 | 409 | 409 | 405 | 408 | 122,000 |
| 2005/05/26 | 406 | 409 | 403 | 407 | 90,000 |
| 2005/05/25 | 409 | 409 | 404 | 405 | 115,000 |
| 2005/05/24 | 407 | 409 | 405 | 408 | 201,000 |
| 2005/05/23 | 403 | 411 | 403 | 406 | 91,000 |
| 2005/05/20 | 406 | 410 | 401 | 404 | 141,000 |
| 2005/05/19 | 410 | 410 | 404 | 406 | 137,000 |
| 2005/05/18 | 405 | 406 | 401 | 404 | 101,000 |
| 2005/05/17 | 410 | 414 | 401 | 401 | 217,000 |
| 2005/05/16 | 410 | 418 | 402 | 413 | 536,000 |
| 2005/05/13 | 399 | 405 | 398 | 402 | 290,000 |
| 2005/05/12 | 401 | 402 | 396 | 397 | 157,000 |
| 2005/05/11 | 405 | 405 | 397 | 400 | 143,000 |
| 2005/05/10 | 407 | 411 | 405 | 409 | 173,000 |
| 2005/05/09 | 408 | 408 | 401 | 402 | 187,000 |
| 2005/05/06 | 399 | 403 | 399 | 402 | 132,000 |
| 2005/05/02 | 392 | 398 | 391 | 398 | 150,000 |
| 2005/04/28 | 395 | 395 | 391 | 392 | 120,000 |
| 2005/04/27 | 391 | 396 | 391 | 396 | 168,000 |
| 2005/04/26 | 405 | 405 | 390 | 395 | 504,000 |
| 2005/04/25 | 404 | 406 | 404 | 405 | 95,000 |
| 2005/04/22 | 410 | 410 | 405 | 409 | 113,000 |
| 2005/04/21 | 397 | 405 | 397 | 403 | 205,000 |
| 2005/04/20 | 413 | 415 | 411 | 412 | 126,000 |
| 2005/04/19 | 394 | 410 | 394 | 407 | 196,000 |
| 2005/04/18 | 405 | 410 | 396 | 399 | 257,000 |
| 2005/04/15 | 424 | 424 | 417 | 420 | 187,000 |
| 2005/04/14 | 434 | 434 | 424 | 428 | 221,000 |
| 2005/04/13 | 436 | 437 | 427 | 437 | 159,000 |
| 2005/04/12 | 433 | 436 | 429 | 432 | 182,000 |
| 2005/04/11 | 436 | 438 | 434 | 435 | 130,000 |
| 2005/04/08 | 433 | 440 | 433 | 437 | 193,000 |
| 2005/04/07 | 433 | 436 | 430 | 434 | 149,000 |
| 2005/04/06 | 440 | 442 | 433 | 433 | 268,000 |
| 2005/04/05 | 425 | 432 | 424 | 431 | 236,000 |
| 2005/04/04 | 428 | 428 | 424 | 427 | 225,000 |
| 2005/04/01 | 434 | 434 | 424 | 428 | 132,000 |
| 2005/03/31 | 420 | 432 | 420 | 432 | 232,000 |
| 2005/03/30 | 425 | 425 | 417 | 422 | 199,000 |
| 2005/03/29 | 430 | 436 | 425 | 427 | 176,000 |
| 2005/03/28 | 428 | 432 | 428 | 431 | 163,000 |
| 2005/03/25 | 439 | 440 | 435 | 437 | 241,000 |
| 2005/03/24 | 440 | 442 | 439 | 440 | 134,000 |
| 2005/03/23 | 440 | 443 | 440 | 441 | 217,000 |
| 2005/03/22 | 448 | 450 | 443 | 443 | 209,000 |
| 2005/03/18 | 440 | 446 | 440 | 445 | 199,000 |
| 2005/03/17 | 448 | 448 | 441 | 442 | 288,000 |
| 2005/03/16 | 457 | 458 | 450 | 451 | 239,000 |
| 2005/03/15 | 456 | 460 | 456 | 457 | 240,000 |
| 2005/03/14 | 452 | 459 | 452 | 456 | 585,000 |
| 2005/03/11 | 449 | 454 | 448 | 451 | 344,000 |
| 2005/03/10 | 457 | 457 | 453 | 454 | 154,000 |
| 2005/03/09 | 456 | 459 | 453 | 454 | 271,000 |
| 2005/03/08 | 455 | 457 | 448 | 451 | 290,000 |
| 2005/03/07 | 460 | 462 | 455 | 455 | 536,000 |
| 2005/03/04 | 453 | 454 | 446 | 454 | 532,000 |
| 2005/03/03 | 445 | 452 | 445 | 448 | 1,385,000 |
| 2005/03/02 | 434 | 442 | 433 | 440 | 430,000 |
| 2005/03/01 | 427 | 430 | 426 | 428 | 804,000 |
| 2005/02/28 | 427 | 428 | 423 | 423 | 391,000 |
| 2005/02/25 | 427 | 427 | 410 | 424 | 400,000 |
| 2005/02/24 | 428 | 428 | 427 | 428 | 92,000 |
| 2005/02/23 | 427 | 428 | 426 | 428 | 364,000 |
| 2005/02/22 | 428 | 432 | 426 | 427 | 369,000 |
| 2005/02/21 | 428 | 429 | 427 | 427 | 336,000 |
| 2005/02/18 | 427 | 432 | 426 | 426 | 477,000 |
| 2005/02/17 | 428 | 429 | 427 | 428 | 143,000 |
| 2005/02/16 | 430 | 430 | 427 | 427 | 233,000 |
| 2005/02/15 | 426 | 430 | 425 | 426 | 159,000 |
| 2005/02/14 | 429 | 430 | 425 | 425 | 188,000 |
| 2005/02/10 | 428 | 429 | 422 | 428 | 162,000 |
| 2005/02/09 | 433 | 433 | 430 | 430 | 151,000 |
| 2005/02/08 | 433 | 433 | 428 | 433 | 109,000 |
| 2005/02/07 | 431 | 435 | 431 | 433 | 142,000 |
| 2005/02/04 | 439 | 439 | 426 | 429 | 213,000 |
| 2005/02/03 | 426 | 433 | 426 | 429 | 124,000 |
| 2005/02/02 | 424 | 427 | 424 | 426 | 226,000 |
| 2005/02/01 | 429 | 429 | 424 | 427 | 174,000 |
| 2005/01/31 | 424 | 430 | 423 | 428 | 122,000 |
| 2005/01/28 | 429 | 429 | 422 | 426 | 93,000 |
| 2005/01/27 | 435 | 435 | 428 | 430 | 185,000 |
| 2005/01/26 | 435 | 439 | 434 | 435 | 165,000 |
| 2005/01/25 | 440 | 440 | 433 | 433 | 128,000 |
| 2005/01/24 | 440 | 440 | 433 | 439 | 71,000 |
| 2005/01/21 | 439 | 442 | 439 | 439 | 141,000 |
| 2005/01/20 | 442 | 442 | 440 | 441 | 77,000 |
| 2005/01/19 | 446 | 446 | 443 | 444 | 78,000 |
| 2005/01/18 | 446 | 447 | 443 | 445 | 305,000 |
| 2005/01/17 | 444 | 446 | 440 | 445 | 301,000 |
| 2005/01/14 | 433 | 439 | 430 | 439 | 165,000 |
| 2005/01/13 | 440 | 441 | 433 | 436 | 113,000 |
| 2005/01/12 | 446 | 447 | 435 | 441 | 157,000 |
| 2005/01/11 | 445 | 448 | 443 | 446 | 242,000 |
| 2005/01/07 | 445 | 446 | 440 | 442 | 240,000 |
| 2005/01/06 | 435 | 445 | 433 | 442 | 386,000 |
| 2005/01/05 | 433 | 435 | 429 | 435 | 251,000 |
| 2005/01/04 | 434 | 434 | 430 | 433 | 184,000 |