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 |
|---|---|---|---|---|---|
| 2008/12/30 | 150 | 152 | 148 | 152 | 74,000 |
| 2008/12/29 | 150 | 150 | 147 | 150 | 89,000 |
| 2008/12/26 | 144 | 149 | 142 | 149 | 86,000 |
| 2008/12/25 | 150 | 151 | 142 | 144 | 90,000 |
| 2008/12/24 | 147 | 148 | 143 | 146 | 139,000 |
| 2008/12/22 | 153 | 153 | 145 | 147 | 193,000 |
| 2008/12/19 | 154 | 155 | 149 | 149 | 206,000 |
| 2008/12/18 | 153 | 157 | 150 | 157 | 284,000 |
| 2008/12/17 | 160 | 162 | 151 | 158 | 168,000 |
| 2008/12/16 | 170 | 170 | 154 | 157 | 358,000 |
| 2008/12/15 | 158 | 169 | 158 | 166 | 267,000 |
| 2008/12/12 | 164 | 164 | 158 | 158 | 205,000 |
| 2008/12/11 | 155 | 162 | 155 | 162 | 178,000 |
| 2008/12/10 | 161 | 161 | 154 | 157 | 277,000 |
| 2008/12/09 | 155 | 157 | 150 | 151 | 212,000 |
| 2008/12/08 | 153 | 156 | 151 | 153 | 236,000 |
| 2008/12/05 | 154 | 155 | 145 | 148 | 462,000 |
| 2008/12/04 | 170 | 172 | 156 | 159 | 246,000 |
| 2008/12/03 | 170 | 170 | 165 | 167 | 220,000 |
| 2008/12/02 | 176 | 180 | 167 | 167 | 310,000 |
| 2008/12/01 | 192 | 192 | 185 | 185 | 151,000 |
| 2008/11/28 | 193 | 195 | 190 | 194 | 135,000 |
| 2008/11/27 | 200 | 201 | 193 | 198 | 103,000 |
| 2008/11/26 | 196 | 199 | 196 | 198 | 64,000 |
| 2008/11/25 | 210 | 210 | 194 | 204 | 122,000 |
| 2008/11/21 | 182 | 200 | 179 | 200 | 212,000 |
| 2008/11/20 | 199 | 200 | 188 | 190 | 147,000 |
| 2008/11/19 | 205 | 205 | 198 | 199 | 69,000 |
| 2008/11/18 | 200 | 204 | 198 | 200 | 119,000 |
| 2008/11/17 | 199 | 211 | 193 | 204 | 124,000 |
| 2008/11/14 | 207 | 210 | 197 | 198 | 121,000 |
| 2008/11/13 | 205 | 205 | 199 | 200 | 139,000 |
| 2008/11/12 | 218 | 219 | 210 | 210 | 154,000 |
| 2008/11/11 | 226 | 226 | 218 | 219 | 122,000 |
| 2008/11/10 | 225 | 228 | 216 | 227 | 204,000 |
| 2008/11/07 | 218 | 225 | 201 | 220 | 181,000 |
| 2008/11/06 | 227 | 230 | 222 | 225 | 124,000 |
| 2008/11/05 | 235 | 236 | 230 | 231 | 171,000 |
| 2008/11/04 | 219 | 229 | 219 | 227 | 113,000 |
| 2008/10/31 | 219 | 230 | 212 | 220 | 249,000 |
| 2008/10/30 | 185 | 209 | 185 | 209 | 251,000 |
| 2008/10/29 | 200 | 202 | 187 | 190 | 285,000 |
| 2008/10/28 | 171 | 190 | 169 | 190 | 221,000 |
| 2008/10/27 | 180 | 189 | 175 | 176 | 244,000 |
| 2008/10/24 | 208 | 208 | 183 | 184 | 238,000 |
| 2008/10/23 | 195 | 207 | 183 | 203 | 335,000 |
| 2008/10/22 | 205 | 205 | 196 | 197 | 115,000 |
| 2008/10/21 | 215 | 217 | 208 | 210 | 142,000 |
| 2008/10/20 | 201 | 208 | 200 | 207 | 176,000 |
| 2008/10/17 | 201 | 202 | 193 | 202 | 185,000 |
| 2008/10/16 | 206 | 206 | 188 | 189 | 308,000 |
| 2008/10/15 | 222 | 223 | 208 | 214 | 378,000 |
| 2008/10/14 | 214 | 228 | 204 | 228 | 337,000 |
| 2008/10/10 | 191 | 193 | 183 | 184 | 236,000 |
| 2008/10/09 | 186 | 205 | 183 | 196 | 322,000 |
| 2008/10/08 | 192 | 193 | 180 | 181 | 243,000 |
| 2008/10/07 | 204 | 205 | 190 | 195 | 348,000 |
| 2008/10/06 | 230 | 230 | 206 | 211 | 341,000 |
| 2008/10/03 | 238 | 238 | 231 | 232 | 95,000 |
| 2008/10/02 | 255 | 255 | 243 | 243 | 77,000 |
| 2008/10/01 | 253 | 257 | 249 | 250 | 126,000 |
| 2008/09/30 | 250 | 254 | 242 | 247 | 216,000 |
| 2008/09/29 | 267 | 268 | 255 | 256 | 173,000 |
| 2008/09/26 | 275 | 278 | 260 | 264 | 293,000 |
| 2008/09/25 | 269 | 274 | 269 | 273 | 109,000 |
| 2008/09/24 | 270 | 277 | 264 | 277 | 277,000 |
| 2008/09/22 | 296 | 310 | 285 | 285 | 234,000 |
| 2008/09/19 | 303 | 303 | 281 | 291 | 461,000 |
| 2008/09/18 | 260 | 300 | 256 | 293 | 527,000 |
| 2008/09/17 | 264 | 268 | 260 | 265 | 411,000 |
| 2008/09/16 | 248 | 259 | 248 | 259 | 350,000 |
| 2008/09/12 | 267 | 276 | 267 | 274 | 308,000 |
| 2008/09/11 | 269 | 269 | 262 | 263 | 221,000 |
| 2008/09/10 | 274 | 277 | 267 | 271 | 382,000 |
| 2008/09/09 | 289 | 292 | 283 | 284 | 237,000 |
| 2008/09/08 | 278 | 295 | 277 | 289 | 229,000 |
| 2008/09/05 | 262 | 281 | 260 | 277 | 407,000 |
| 2008/09/04 | 287 | 288 | 272 | 272 | 289,000 |
| 2008/09/03 | 291 | 291 | 286 | 288 | 184,000 |
| 2008/09/02 | 290 | 292 | 283 | 283 | 217,000 |
| 2008/09/01 | 299 | 299 | 290 | 291 | 229,000 |
| 2008/08/29 | 285 | 298 | 284 | 297 | 493,000 |
| 2008/08/28 | 289 | 289 | 281 | 282 | 177,000 |
| 2008/08/27 | 287 | 290 | 287 | 290 | 158,000 |
| 2008/08/26 | 286 | 287 | 281 | 287 | 206,000 |
| 2008/08/25 | 295 | 295 | 286 | 289 | 278,000 |
| 2008/08/22 | 292 | 295 | 284 | 286 | 439,000 |
| 2008/08/21 | 307 | 307 | 287 | 291 | 874,000 |
| 2008/08/20 | 314 | 317 | 310 | 311 | 298,000 |
| 2008/08/19 | 327 | 327 | 315 | 321 | 325,000 |
| 2008/08/18 | 316 | 325 | 314 | 318 | 304,000 |
| 2008/08/15 | 319 | 322 | 306 | 311 | 383,000 |
| 2008/08/14 | 321 | 327 | 310 | 311 | 304,000 |
| 2008/08/13 | 333 | 333 | 322 | 322 | 430,000 |
| 2008/08/12 | 331 | 345 | 328 | 333 | 847,000 |
| 2008/08/11 | 343 | 343 | 321 | 330 | 1,158,000 |
| 2008/08/08 | 378 | 386 | 358 | 359 | 463,000 |
| 2008/08/07 | 401 | 401 | 387 | 389 | 382,000 |
| 2008/08/06 | 391 | 410 | 391 | 406 | 329,000 |
| 2008/08/05 | 404 | 407 | 379 | 381 | 732,000 |
| 2008/08/04 | 428 | 431 | 409 | 409 | 347,000 |
| 2008/08/01 | 444 | 444 | 429 | 430 | 286,000 |
| 2008/07/31 | 446 | 449 | 441 | 448 | 273,000 |
| 2008/07/30 | 442 | 446 | 438 | 441 | 264,000 |
| 2008/07/29 | 441 | 441 | 437 | 440 | 106,000 |
| 2008/07/28 | 452 | 454 | 445 | 446 | 144,000 |
| 2008/07/25 | 459 | 459 | 452 | 452 | 183,000 |
| 2008/07/24 | 450 | 461 | 450 | 460 | 324,000 |
| 2008/07/23 | 438 | 448 | 437 | 446 | 222,000 |
| 2008/07/22 | 426 | 435 | 419 | 435 | 187,000 |
| 2008/07/18 | 424 | 432 | 414 | 417 | 201,000 |
| 2008/07/17 | 414 | 423 | 414 | 419 | 200,000 |
| 2008/07/16 | 421 | 423 | 410 | 413 | 323,000 |
| 2008/07/15 | 418 | 422 | 415 | 421 | 242,000 |
| 2008/07/14 | 411 | 432 | 411 | 419 | 452,000 |
| 2008/07/11 | 407 | 419 | 403 | 412 | 403,000 |
| 2008/07/10 | 407 | 414 | 404 | 407 | 317,000 |
| 2008/07/09 | 414 | 422 | 407 | 409 | 408,000 |
| 2008/07/08 | 419 | 419 | 408 | 410 | 287,000 |
| 2008/07/07 | 418 | 430 | 411 | 423 | 412,000 |
| 2008/07/04 | 417 | 422 | 409 | 417 | 296,000 |
| 2008/07/03 | 400 | 420 | 398 | 417 | 351,000 |
| 2008/07/02 | 432 | 433 | 412 | 412 | 481,000 |
| 2008/07/01 | 429 | 440 | 429 | 429 | 322,000 |
| 2008/06/30 | 435 | 436 | 426 | 427 | 270,000 |
| 2008/06/27 | 440 | 440 | 433 | 435 | 409,000 |
| 2008/06/26 | 438 | 453 | 437 | 448 | 584,000 |
| 2008/06/25 | 436 | 436 | 423 | 433 | 344,000 |
| 2008/06/24 | 434 | 436 | 431 | 435 | 268,000 |
| 2008/06/23 | 430 | 437 | 428 | 434 | 351,000 |
| 2008/06/20 | 449 | 454 | 437 | 440 | 320,000 |
| 2008/06/19 | 453 | 458 | 451 | 451 | 470,000 |
| 2008/06/18 | 448 | 464 | 447 | 458 | 524,000 |
| 2008/06/17 | 453 | 455 | 448 | 448 | 376,000 |
| 2008/06/16 | 448 | 452 | 445 | 451 | 573,000 |
| 2008/06/13 | 429 | 444 | 427 | 441 | 697,000 |
| 2008/06/12 | 431 | 432 | 420 | 430 | 369,000 |
| 2008/06/11 | 433 | 437 | 427 | 436 | 327,000 |
| 2008/06/10 | 450 | 450 | 432 | 432 | 450,000 |
| 2008/06/09 | 434 | 450 | 434 | 441 | 469,000 |
| 2008/06/06 | 450 | 458 | 445 | 452 | 751,000 |
| 2008/06/05 | 444 | 444 | 438 | 440 | 477,000 |
| 2008/06/04 | 435 | 449 | 432 | 443 | 584,000 |
| 2008/06/03 | 426 | 437 | 421 | 434 | 726,000 |
| 2008/06/02 | 419 | 430 | 409 | 430 | 1,019,000 |
| 2008/05/30 | 403 | 414 | 399 | 414 | 482,000 |
| 2008/05/29 | 397 | 406 | 396 | 403 | 280,000 |
| 2008/05/28 | 403 | 407 | 393 | 394 | 331,000 |
| 2008/05/27 | 404 | 407 | 396 | 403 | 358,000 |
| 2008/05/26 | 410 | 420 | 398 | 401 | 898,000 |
| 2008/05/23 | 398 | 411 | 391 | 409 | 947,000 |
| 2008/05/22 | 396 | 398 | 387 | 394 | 808,000 |
| 2008/05/21 | 393 | 406 | 393 | 404 | 566,000 |
| 2008/05/20 | 413 | 415 | 402 | 406 | 855,000 |
| 2008/05/19 | 423 | 427 | 417 | 422 | 595,000 |
| 2008/05/16 | 420 | 430 | 414 | 422 | 998,000 |
| 2008/05/15 | 398 | 414 | 392 | 410 | 1,051,000 |
| 2008/05/14 | 376 | 392 | 375 | 388 | 764,000 |
| 2008/05/13 | 376 | 377 | 362 | 373 | 548,000 |
| 2008/05/12 | 354 | 375 | 353 | 369 | 717,000 |
| 2008/05/09 | 366 | 367 | 344 | 353 | 1,099,000 |
| 2008/05/08 | 390 | 407 | 358 | 361 | 1,355,000 |
| 2008/05/07 | 401 | 408 | 382 | 405 | 1,194,000 |
| 2008/05/02 | 360 | 394 | 359 | 391 | 1,446,000 |
| 2008/05/01 | 332 | 353 | 331 | 352 | 828,000 |
| 2008/04/30 | 329 | 333 | 324 | 331 | 356,000 |
| 2008/04/28 | 323 | 328 | 321 | 325 | 382,000 |
| 2008/04/25 | 322 | 325 | 321 | 321 | 226,000 |
| 2008/04/24 | 318 | 323 | 317 | 318 | 280,000 |
| 2008/04/23 | 318 | 320 | 315 | 316 | 248,000 |
| 2008/04/22 | 315 | 319 | 314 | 317 | 1,098,000 |
| 2008/04/21 | 324 | 325 | 318 | 320 | 209,000 |
| 2008/04/18 | 317 | 320 | 315 | 316 | 164,000 |
| 2008/04/17 | 316 | 320 | 314 | 318 | 348,000 |
| 2008/04/16 | 322 | 322 | 311 | 313 | 410,000 |
| 2008/04/15 | 320 | 320 | 315 | 317 | 260,000 |
| 2008/04/14 | 320 | 324 | 318 | 321 | 186,000 |
| 2008/04/11 | 317 | 333 | 317 | 332 | 357,000 |
| 2008/04/10 | 316 | 317 | 309 | 313 | 291,000 |
| 2008/04/09 | 328 | 328 | 319 | 322 | 286,000 |
| 2008/04/08 | 337 | 340 | 331 | 331 | 253,000 |
| 2008/04/07 | 337 | 341 | 333 | 341 | 232,000 |
| 2008/04/04 | 338 | 339 | 332 | 332 | 198,000 |
| 2008/04/03 | 333 | 339 | 333 | 337 | 189,000 |
| 2008/04/02 | 335 | 337 | 329 | 333 | 280,000 |
| 2008/04/01 | 317 | 334 | 317 | 327 | 1,383,000 |
| 2008/03/31 | 322 | 323 | 311 | 317 | 997,000 |
| 2008/03/28 | 316 | 325 | 316 | 324 | 208,000 |
| 2008/03/27 | 324 | 324 | 317 | 317 | 360,000 |
| 2008/03/26 | 316 | 336 | 315 | 324 | 521,000 |
| 2008/03/25 | 311 | 318 | 308 | 310 | 371,000 |
| 2008/03/24 | 301 | 308 | 300 | 304 | 318,000 |
| 2008/03/21 | 299 | 313 | 291 | 311 | 763,000 |
| 2008/03/19 | 280 | 291 | 280 | 285 | 444,000 |
| 2008/03/18 | 281 | 285 | 271 | 274 | 614,000 |
| 2008/03/17 | 303 | 304 | 280 | 284 | 545,000 |
| 2008/03/14 | 315 | 320 | 302 | 303 | 449,000 |
| 2008/03/13 | 335 | 336 | 313 | 316 | 314,000 |
| 2008/03/12 | 358 | 361 | 337 | 337 | 347,000 |
| 2008/03/11 | 317 | 329 | 312 | 328 | 445,000 |
| 2008/03/10 | 345 | 349 | 318 | 323 | 526,000 |
| 2008/03/07 | 354 | 358 | 350 | 351 | 245,000 |
| 2008/03/06 | 357 | 376 | 356 | 369 | 1,137,000 |
| 2008/03/05 | 355 | 359 | 346 | 350 | 572,000 |
| 2008/03/04 | 361 | 366 | 352 | 356 | 280,000 |
| 2008/03/03 | 362 | 372 | 356 | 359 | 320,000 |
| 2008/02/29 | 387 | 387 | 370 | 382 | 685,000 |
| 2008/02/28 | 387 | 394 | 387 | 390 | 233,000 |
| 2008/02/27 | 387 | 394 | 387 | 392 | 335,000 |
| 2008/02/26 | 397 | 398 | 383 | 384 | 459,000 |
| 2008/02/25 | 393 | 394 | 381 | 388 | 479,000 |
| 2008/02/22 | 399 | 399 | 384 | 390 | 366,000 |
| 2008/02/21 | 397 | 403 | 394 | 397 | 407,000 |
| 2008/02/20 | 400 | 403 | 387 | 387 | 332,000 |
| 2008/02/19 | 408 | 409 | 402 | 405 | 347,000 |
| 2008/02/18 | 388 | 411 | 383 | 400 | 627,000 |
| 2008/02/15 | 362 | 381 | 360 | 378 | 441,000 |
| 2008/02/14 | 357 | 369 | 357 | 367 | 318,000 |
| 2008/02/13 | 347 | 356 | 346 | 346 | 334,000 |
| 2008/02/12 | 355 | 358 | 342 | 342 | 319,000 |
| 2008/02/08 | 362 | 370 | 352 | 354 | 449,000 |
| 2008/02/07 | 378 | 378 | 347 | 359 | 879,000 |
| 2008/02/06 | 394 | 394 | 385 | 386 | 560,000 |
| 2008/02/05 | 416 | 425 | 398 | 414 | 547,000 |
| 2008/02/04 | 420 | 428 | 420 | 422 | 317,000 |
| 2008/02/01 | 423 | 427 | 416 | 417 | 333,000 |
| 2008/01/31 | 398 | 419 | 398 | 418 | 312,000 |
| 2008/01/30 | 419 | 419 | 400 | 403 | 293,000 |
| 2008/01/29 | 415 | 420 | 408 | 410 | 323,000 |
| 2008/01/28 | 408 | 411 | 391 | 391 | 238,000 |
| 2008/01/25 | 415 | 420 | 405 | 410 | 322,000 |
| 2008/01/24 | 390 | 399 | 388 | 391 | 290,000 |
| 2008/01/23 | 387 | 402 | 373 | 383 | 591,000 |
| 2008/01/22 | 391 | 410 | 378 | 378 | 541,000 |
| 2008/01/21 | 434 | 435 | 401 | 401 | 438,000 |
| 2008/01/18 | 403 | 431 | 401 | 429 | 352,000 |
| 2008/01/17 | 408 | 430 | 405 | 422 | 446,000 |
| 2008/01/16 | 441 | 441 | 410 | 413 | 370,000 |
| 2008/01/15 | 464 | 466 | 438 | 442 | 398,000 |
| 2008/01/11 | 475 | 481 | 463 | 467 | 337,000 |
| 2008/01/10 | 494 | 494 | 479 | 480 | 259,000 |
| 2008/01/09 | 483 | 490 | 475 | 490 | 294,000 |
| 2008/01/08 | 482 | 490 | 479 | 483 | 350,000 |
| 2008/01/07 | 500 | 503 | 487 | 491 | 318,000 |
| 2008/01/04 | 527 | 532 | 500 | 502 | 206,000 |