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 |
|---|---|---|---|---|---|
| 2006/12/29 | 516 | 519 | 510 | 516 | 62,000 |
| 2006/12/28 | 511 | 517 | 511 | 516 | 157,000 |
| 2006/12/27 | 506 | 521 | 506 | 514 | 427,000 |
| 2006/12/26 | 491 | 505 | 491 | 504 | 237,000 |
| 2006/12/25 | 507 | 507 | 499 | 501 | 134,000 |
| 2006/12/22 | 497 | 507 | 497 | 506 | 219,000 |
| 2006/12/21 | 507 | 509 | 504 | 506 | 193,000 |
| 2006/12/20 | 499 | 506 | 498 | 502 | 108,000 |
| 2006/12/19 | 506 | 508 | 498 | 499 | 180,000 |
| 2006/12/18 | 512 | 517 | 506 | 510 | 260,000 |
| 2006/12/15 | 504 | 511 | 502 | 509 | 285,000 |
| 2006/12/14 | 501 | 504 | 496 | 502 | 360,000 |
| 2006/12/13 | 503 | 507 | 500 | 506 | 217,000 |
| 2006/12/12 | 504 | 509 | 504 | 507 | 155,000 |
| 2006/12/11 | 501 | 510 | 501 | 507 | 315,000 |
| 2006/12/08 | 509 | 513 | 504 | 506 | 474,000 |
| 2006/12/07 | 500 | 512 | 500 | 506 | 653,000 |
| 2006/12/06 | 490 | 503 | 489 | 500 | 379,000 |
| 2006/12/05 | 491 | 493 | 481 | 489 | 585,000 |
| 2006/12/04 | 490 | 497 | 484 | 490 | 506,000 |
| 2006/12/01 | 488 | 509 | 488 | 493 | 779,000 |
| 2006/11/30 | 492 | 492 | 487 | 488 | 187,000 |
| 2006/11/29 | 478 | 493 | 477 | 491 | 516,000 |
| 2006/11/28 | 466 | 474 | 460 | 473 | 653,000 |
| 2006/11/27 | 466 | 475 | 466 | 473 | 268,000 |
| 2006/11/24 | 470 | 472 | 468 | 469 | 264,000 |
| 2006/11/22 | 474 | 477 | 467 | 472 | 617,000 |
| 2006/11/21 | 484 | 484 | 476 | 477 | 381,000 |
| 2006/11/20 | 483 | 486 | 477 | 483 | 501,000 |
| 2006/11/17 | 484 | 490 | 476 | 486 | 617,000 |
| 2006/11/16 | 487 | 493 | 486 | 487 | 493,000 |
| 2006/11/15 | 491 | 496 | 484 | 491 | 503,000 |
| 2006/11/14 | 477 | 493 | 477 | 490 | 680,000 |
| 2006/11/13 | 474 | 477 | 469 | 475 | 488,000 |
| 2006/11/10 | 469 | 479 | 468 | 475 | 668,000 |
| 2006/11/09 | 481 | 482 | 469 | 473 | 1,527,000 |
| 2006/11/08 | 491 | 493 | 482 | 485 | 1,647,000 |
| 2006/11/07 | 490 | 497 | 485 | 495 | 2,435,000 |
| 2006/11/06 | 459 | 506 | 457 | 493 | 8,209,000 |
| 2006/11/02 | 418 | 451 | 410 | 449 | 1,149,000 |
| 2006/11/01 | 415 | 422 | 414 | 418 | 265,000 |
| 2006/10/31 | 412 | 418 | 411 | 415 | 206,000 |
| 2006/10/30 | 418 | 420 | 413 | 413 | 214,000 |
| 2006/10/27 | 427 | 429 | 418 | 418 | 455,000 |
| 2006/10/26 | 427 | 428 | 424 | 427 | 157,000 |
| 2006/10/25 | 419 | 425 | 415 | 424 | 297,000 |
| 2006/10/24 | 424 | 427 | 415 | 415 | 335,000 |
| 2006/10/23 | 423 | 428 | 423 | 423 | 205,000 |
| 2006/10/20 | 421 | 424 | 421 | 424 | 154,000 |
| 2006/10/19 | 417 | 424 | 417 | 420 | 323,000 |
| 2006/10/18 | 413 | 416 | 409 | 414 | 316,000 |
| 2006/10/17 | 418 | 418 | 414 | 415 | 263,000 |
| 2006/10/16 | 405 | 415 | 405 | 413 | 405,000 |
| 2006/10/13 | 402 | 405 | 396 | 402 | 253,000 |
| 2006/10/12 | 397 | 402 | 395 | 399 | 173,000 |
| 2006/10/11 | 405 | 405 | 396 | 398 | 478,000 |
| 2006/10/10 | 401 | 408 | 401 | 406 | 301,000 |
| 2006/10/06 | 395 | 405 | 395 | 405 | 495,000 |
| 2006/10/05 | 382 | 397 | 377 | 393 | 1,194,000 |
| 2006/10/04 | 409 | 409 | 397 | 397 | 343,000 |
| 2006/10/03 | 410 | 410 | 404 | 407 | 362,000 |
| 2006/10/02 | 416 | 416 | 411 | 414 | 222,000 |
| 2006/09/29 | 419 | 421 | 410 | 411 | 418,000 |
| 2006/09/28 | 408 | 418 | 408 | 416 | 433,000 |
| 2006/09/27 | 401 | 406 | 397 | 405 | 323,000 |
| 2006/09/26 | 402 | 403 | 397 | 397 | 113,000 |
| 2006/09/25 | 399 | 401 | 396 | 400 | 217,000 |
| 2006/09/22 | 395 | 400 | 395 | 396 | 347,000 |
| 2006/09/21 | 402 | 402 | 394 | 395 | 367,000 |
| 2006/09/20 | 406 | 406 | 397 | 398 | 367,000 |
| 2006/09/19 | 409 | 413 | 403 | 406 | 534,000 |
| 2006/09/15 | 412 | 413 | 405 | 408 | 385,000 |
| 2006/09/14 | 420 | 422 | 416 | 419 | 176,000 |
| 2006/09/13 | 426 | 428 | 421 | 421 | 221,000 |
| 2006/09/12 | 422 | 429 | 422 | 423 | 230,000 |
| 2006/09/11 | 431 | 431 | 424 | 424 | 130,000 |
| 2006/09/08 | 425 | 429 | 420 | 429 | 389,000 |
| 2006/09/07 | 436 | 436 | 428 | 428 | 297,000 |
| 2006/09/06 | 436 | 443 | 434 | 437 | 432,000 |
| 2006/09/05 | 434 | 436 | 430 | 434 | 253,000 |
| 2006/09/04 | 432 | 432 | 428 | 430 | 276,000 |
| 2006/09/01 | 425 | 428 | 424 | 427 | 140,000 |
| 2006/08/31 | 424 | 429 | 424 | 427 | 232,000 |
| 2006/08/30 | 425 | 428 | 419 | 425 | 201,000 |
| 2006/08/29 | 424 | 428 | 422 | 425 | 159,000 |
| 2006/08/28 | 435 | 435 | 422 | 424 | 214,000 |
| 2006/08/25 | 431 | 439 | 429 | 434 | 275,000 |
| 2006/08/24 | 430 | 431 | 426 | 430 | 169,000 |
| 2006/08/23 | 434 | 435 | 430 | 430 | 205,000 |
| 2006/08/22 | 432 | 434 | 428 | 433 | 227,000 |
| 2006/08/21 | 434 | 438 | 432 | 432 | 126,000 |
| 2006/08/18 | 439 | 440 | 429 | 434 | 292,000 |
| 2006/08/17 | 441 | 445 | 438 | 439 | 131,000 |
| 2006/08/16 | 438 | 442 | 434 | 439 | 276,000 |
| 2006/08/15 | 420 | 432 | 420 | 431 | 335,000 |
| 2006/08/14 | 415 | 420 | 415 | 419 | 126,000 |
| 2006/08/11 | 412 | 419 | 412 | 414 | 163,000 |
| 2006/08/10 | 406 | 417 | 406 | 414 | 457,000 |
| 2006/08/09 | 412 | 415 | 403 | 406 | 350,000 |
| 2006/08/08 | 416 | 422 | 415 | 416 | 189,000 |
| 2006/08/07 | 429 | 431 | 415 | 416 | 153,000 |
| 2006/08/04 | 438 | 440 | 426 | 429 | 125,000 |
| 2006/08/03 | 436 | 441 | 432 | 435 | 132,000 |
| 2006/08/02 | 438 | 441 | 436 | 440 | 131,000 |
| 2006/08/01 | 442 | 446 | 435 | 437 | 223,000 |
| 2006/07/31 | 435 | 445 | 435 | 440 | 177,000 |
| 2006/07/28 | 425 | 438 | 422 | 430 | 218,000 |
| 2006/07/27 | 415 | 427 | 412 | 421 | 160,000 |
| 2006/07/26 | 420 | 423 | 413 | 415 | 137,000 |
| 2006/07/25 | 413 | 422 | 413 | 418 | 190,000 |
| 2006/07/24 | 419 | 419 | 404 | 408 | 245,000 |
| 2006/07/21 | 416 | 423 | 416 | 420 | 96,000 |
| 2006/07/20 | 429 | 430 | 419 | 426 | 246,000 |
| 2006/07/19 | 414 | 421 | 406 | 409 | 211,000 |
| 2006/07/18 | 426 | 427 | 409 | 414 | 269,000 |
| 2006/07/14 | 428 | 434 | 419 | 421 | 226,000 |
| 2006/07/13 | 430 | 434 | 423 | 430 | 251,000 |
| 2006/07/12 | 439 | 442 | 434 | 439 | 169,000 |
| 2006/07/11 | 447 | 447 | 440 | 444 | 131,000 |
| 2006/07/10 | 437 | 447 | 436 | 447 | 190,000 |
| 2006/07/07 | 463 | 463 | 451 | 452 | 108,000 |
| 2006/07/06 | 451 | 457 | 451 | 454 | 205,000 |
| 2006/07/05 | 463 | 466 | 455 | 459 | 192,000 |
| 2006/07/04 | 478 | 478 | 464 | 468 | 250,000 |
| 2006/07/03 | 475 | 478 | 470 | 471 | 198,000 |
| 2006/06/30 | 465 | 470 | 462 | 465 | 180,000 |
| 2006/06/29 | 452 | 458 | 452 | 457 | 216,000 |
| 2006/06/28 | 451 | 453 | 446 | 447 | 134,000 |
| 2006/06/27 | 459 | 460 | 452 | 456 | 157,000 |
| 2006/06/26 | 450 | 460 | 448 | 456 | 161,000 |
| 2006/06/23 | 462 | 462 | 448 | 453 | 221,000 |
| 2006/06/22 | 443 | 455 | 442 | 452 | 409,000 |
| 2006/06/21 | 452 | 452 | 433 | 438 | 269,000 |
| 2006/06/20 | 456 | 457 | 441 | 443 | 239,000 |
| 2006/06/19 | 453 | 459 | 447 | 455 | 176,000 |
| 2006/06/16 | 470 | 472 | 451 | 457 | 424,000 |
| 2006/06/15 | 436 | 445 | 435 | 440 | 219,000 |
| 2006/06/14 | 426 | 434 | 425 | 428 | 187,000 |
| 2006/06/13 | 429 | 439 | 425 | 432 | 282,000 |
| 2006/06/12 | 433 | 441 | 420 | 441 | 465,000 |
| 2006/06/09 | 443 | 447 | 412 | 433 | 355,000 |
| 2006/06/08 | 442 | 442 | 421 | 430 | 299,000 |
| 2006/06/07 | 457 | 465 | 443 | 447 | 379,000 |
| 2006/06/06 | 458 | 460 | 454 | 457 | 194,000 |
| 2006/06/05 | 475 | 478 | 462 | 463 | 265,000 |
| 2006/06/02 | 474 | 474 | 455 | 473 | 421,000 |
| 2006/06/01 | 479 | 482 | 473 | 474 | 153,000 |
| 2006/05/31 | 496 | 496 | 474 | 474 | 181,000 |
| 2006/05/30 | 487 | 500 | 485 | 496 | 441,000 |
| 2006/05/29 | 492 | 499 | 485 | 487 | 310,000 |
| 2006/05/26 | 484 | 505 | 484 | 492 | 229,000 |
| 2006/05/25 | 491 | 503 | 482 | 482 | 334,000 |
| 2006/05/24 | 483 | 485 | 476 | 481 | 365,000 |
| 2006/05/23 | 486 | 490 | 482 | 483 | 179,000 |
| 2006/05/22 | 500 | 514 | 489 | 490 | 231,000 |
| 2006/05/19 | 490 | 504 | 485 | 502 | 339,000 |
| 2006/05/18 | 480 | 490 | 479 | 489 | 242,000 |
| 2006/05/17 | 480 | 497 | 479 | 497 | 479,000 |
| 2006/05/16 | 492 | 509 | 489 | 490 | 682,000 |
| 2006/05/15 | 499 | 499 | 476 | 481 | 698,000 |
| 2006/05/12 | 522 | 527 | 507 | 510 | 253,000 |
| 2006/05/11 | 538 | 543 | 529 | 532 | 147,000 |
| 2006/05/10 | 541 | 550 | 541 | 543 | 257,000 |
| 2006/05/09 | 543 | 543 | 538 | 541 | 99,000 |
| 2006/05/08 | 550 | 551 | 537 | 543 | 180,000 |
| 2006/05/02 | 545 | 553 | 542 | 548 | 131,000 |
| 2006/05/01 | 544 | 551 | 535 | 543 | 223,000 |
| 2006/04/28 | 542 | 545 | 537 | 544 | 257,000 |
| 2006/04/27 | 547 | 551 | 541 | 547 | 161,000 |
| 2006/04/26 | 552 | 554 | 544 | 547 | 174,000 |
| 2006/04/25 | 545 | 552 | 541 | 551 | 251,000 |
| 2006/04/24 | 564 | 564 | 544 | 546 | 212,000 |
| 2006/04/21 | 559 | 564 | 557 | 563 | 197,000 |
| 2006/04/20 | 557 | 561 | 550 | 559 | 346,000 |
| 2006/04/19 | 556 | 562 | 552 | 553 | 380,000 |
| 2006/04/18 | 548 | 555 | 546 | 554 | 199,000 |
| 2006/04/17 | 550 | 559 | 547 | 551 | 404,000 |
| 2006/04/14 | 543 | 548 | 537 | 547 | 467,000 |
| 2006/04/13 | 556 | 560 | 544 | 548 | 736,000 |
| 2006/04/12 | 570 | 571 | 564 | 564 | 178,000 |
| 2006/04/11 | 577 | 577 | 569 | 572 | 98,000 |
| 2006/04/10 | 568 | 580 | 568 | 578 | 314,000 |
| 2006/04/07 | 570 | 576 | 570 | 574 | 484,000 |
| 2006/04/06 | 561 | 567 | 560 | 564 | 313,000 |
| 2006/04/05 | 563 | 568 | 558 | 559 | 141,000 |
| 2006/04/04 | 561 | 568 | 555 | 565 | 337,000 |
| 2006/04/03 | 554 | 562 | 548 | 559 | 290,000 |
| 2006/03/31 | 556 | 563 | 552 | 559 | 156,000 |
| 2006/03/30 | 558 | 560 | 553 | 559 | 141,000 |
| 2006/03/29 | 550 | 560 | 550 | 558 | 137,000 |
| 2006/03/28 | 555 | 560 | 552 | 556 | 120,000 |
| 2006/03/27 | 558 | 562 | 555 | 562 | 133,000 |
| 2006/03/24 | 550 | 557 | 549 | 553 | 162,000 |
| 2006/03/23 | 547 | 558 | 547 | 549 | 207,000 |
| 2006/03/22 | 554 | 558 | 543 | 552 | 254,000 |
| 2006/03/20 | 532 | 552 | 528 | 546 | 267,000 |
| 2006/03/17 | 529 | 537 | 525 | 535 | 128,000 |
| 2006/03/16 | 540 | 540 | 532 | 533 | 124,000 |
| 2006/03/15 | 539 | 543 | 536 | 539 | 162,000 |
| 2006/03/14 | 544 | 544 | 532 | 536 | 330,000 |
| 2006/03/13 | 526 | 543 | 526 | 538 | 283,000 |
| 2006/03/10 | 516 | 524 | 516 | 521 | 234,000 |
| 2006/03/09 | 509 | 521 | 509 | 519 | 258,000 |
| 2006/03/08 | 510 | 515 | 503 | 508 | 261,000 |
| 2006/03/07 | 514 | 514 | 505 | 505 | 233,000 |
| 2006/03/06 | 501 | 511 | 496 | 508 | 171,000 |
| 2006/03/03 | 508 | 512 | 495 | 496 | 231,000 |
| 2006/03/02 | 510 | 519 | 508 | 508 | 213,000 |
| 2006/03/01 | 500 | 516 | 498 | 505 | 370,000 |
| 2006/02/28 | 516 | 533 | 514 | 516 | 694,000 |
| 2006/02/27 | 515 | 517 | 505 | 512 | 252,000 |
| 2006/02/24 | 512 | 512 | 500 | 506 | 327,000 |
| 2006/02/23 | 489 | 500 | 489 | 497 | 313,000 |
| 2006/02/22 | 478 | 481 | 470 | 479 | 332,000 |
| 2006/02/21 | 460 | 474 | 455 | 468 | 375,000 |
| 2006/02/20 | 480 | 480 | 465 | 467 | 414,000 |
| 2006/02/17 | 488 | 496 | 483 | 484 | 352,000 |
| 2006/02/16 | 493 | 502 | 492 | 492 | 336,000 |
| 2006/02/15 | 510 | 514 | 489 | 492 | 789,000 |
| 2006/02/14 | 501 | 516 | 480 | 501 | 717,000 |
| 2006/02/13 | 530 | 537 | 515 | 521 | 279,000 |
| 2006/02/10 | 551 | 556 | 533 | 538 | 351,000 |
| 2006/02/09 | 553 | 564 | 552 | 558 | 156,000 |
| 2006/02/08 | 558 | 563 | 550 | 552 | 193,000 |
| 2006/02/07 | 565 | 565 | 556 | 564 | 167,000 |
| 2006/02/06 | 570 | 572 | 560 | 565 | 481,000 |
| 2006/02/03 | 558 | 573 | 553 | 568 | 547,000 |
| 2006/02/02 | 550 | 563 | 545 | 557 | 507,000 |
| 2006/02/01 | 542 | 549 | 540 | 541 | 216,000 |
| 2006/01/31 | 553 | 553 | 545 | 549 | 171,000 |
| 2006/01/30 | 560 | 560 | 550 | 550 | 189,000 |
| 2006/01/27 | 547 | 556 | 540 | 548 | 249,000 |
| 2006/01/26 | 535 | 545 | 526 | 542 | 345,000 |
| 2006/01/25 | 519 | 528 | 519 | 525 | 240,000 |
| 2006/01/24 | 514 | 529 | 510 | 529 | 307,000 |
| 2006/01/23 | 511 | 523 | 500 | 504 | 282,000 |
| 2006/01/20 | 536 | 540 | 523 | 530 | 340,000 |
| 2006/01/19 | 503 | 527 | 501 | 526 | 651,000 |
| 2006/01/18 | 542 | 542 | 492 | 503 | 619,000 |
| 2006/01/17 | 561 | 572 | 536 | 545 | 479,000 |
| 2006/01/16 | 576 | 582 | 560 | 578 | 276,000 |
| 2006/01/13 | 580 | 587 | 577 | 581 | 493,000 |
| 2006/01/12 | 557 | 593 | 557 | 583 | 2,353,000 |
| 2006/01/11 | 555 | 557 | 542 | 554 | 500,000 |
| 2006/01/10 | 560 | 561 | 555 | 557 | 410,000 |
| 2006/01/06 | 562 | 562 | 552 | 555 | 571,000 |
| 2006/01/05 | 567 | 567 | 553 | 557 | 375,000 |
| 2006/01/04 | 559 | 562 | 552 | 562 | 229,000 |