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 |
|---|---|---|---|---|---|
| 2010/12/30 | 250 | 251 | 245 | 248 | 212,000 |
| 2010/12/29 | 241 | 251 | 241 | 251 | 262,000 |
| 2010/12/28 | 243 | 243 | 241 | 241 | 122,000 |
| 2010/12/27 | 245 | 245 | 242 | 243 | 160,000 |
| 2010/12/24 | 248 | 249 | 241 | 245 | 180,000 |
| 2010/12/22 | 251 | 252 | 248 | 248 | 199,000 |
| 2010/12/21 | 247 | 250 | 246 | 249 | 202,000 |
| 2010/12/20 | 253 | 255 | 246 | 247 | 391,000 |
| 2010/12/17 | 253 | 258 | 251 | 256 | 458,000 |
| 2010/12/16 | 254 | 260 | 252 | 256 | 1,231,000 |
| 2010/12/15 | 238 | 249 | 237 | 249 | 1,121,000 |
| 2010/12/14 | 234 | 236 | 232 | 235 | 221,000 |
| 2010/12/13 | 230 | 235 | 230 | 234 | 115,000 |
| 2010/12/10 | 235 | 235 | 230 | 232 | 281,000 |
| 2010/12/09 | 235 | 237 | 232 | 234 | 257,000 |
| 2010/12/08 | 231 | 236 | 230 | 235 | 392,000 |
| 2010/12/07 | 231 | 231 | 228 | 230 | 108,000 |
| 2010/12/06 | 227 | 231 | 226 | 230 | 159,000 |
| 2010/12/03 | 227 | 228 | 225 | 227 | 77,000 |
| 2010/12/02 | 229 | 229 | 225 | 225 | 86,000 |
| 2010/12/01 | 224 | 224 | 220 | 223 | 118,000 |
| 2010/11/30 | 226 | 228 | 225 | 225 | 116,000 |
| 2010/11/29 | 230 | 233 | 228 | 229 | 143,000 |
| 2010/11/26 | 233 | 234 | 231 | 232 | 38,000 |
| 2010/11/25 | 235 | 235 | 233 | 233 | 91,000 |
| 2010/11/24 | 230 | 235 | 230 | 231 | 177,000 |
| 2010/11/22 | 235 | 237 | 233 | 236 | 124,000 |
| 2010/11/19 | 231 | 236 | 229 | 231 | 291,000 |
| 2010/11/18 | 227 | 231 | 226 | 229 | 214,000 |
| 2010/11/17 | 222 | 226 | 222 | 225 | 142,000 |
| 2010/11/16 | 221 | 228 | 221 | 223 | 311,000 |
| 2010/11/15 | 217 | 220 | 217 | 219 | 89,000 |
| 2010/11/12 | 216 | 219 | 215 | 217 | 153,000 |
| 2010/11/11 | 219 | 221 | 218 | 219 | 163,000 |
| 2010/11/10 | 213 | 218 | 213 | 218 | 167,000 |
| 2010/11/09 | 213 | 215 | 211 | 214 | 144,000 |
| 2010/11/08 | 210 | 215 | 210 | 214 | 127,000 |
| 2010/11/05 | 202 | 210 | 202 | 209 | 200,000 |
| 2010/11/04 | 196 | 201 | 196 | 200 | 127,000 |
| 2010/11/02 | 198 | 199 | 195 | 196 | 128,000 |
| 2010/11/01 | 198 | 199 | 195 | 198 | 129,000 |
| 2010/10/29 | 200 | 201 | 198 | 199 | 202,000 |
| 2010/10/28 | 207 | 209 | 199 | 202 | 538,000 |
| 2010/10/27 | 216 | 216 | 213 | 215 | 145,000 |
| 2010/10/26 | 221 | 221 | 214 | 215 | 203,000 |
| 2010/10/25 | 223 | 223 | 217 | 221 | 138,000 |
| 2010/10/22 | 221 | 223 | 220 | 221 | 92,000 |
| 2010/10/21 | 226 | 226 | 220 | 222 | 56,000 |
| 2010/10/20 | 226 | 226 | 222 | 224 | 134,000 |
| 2010/10/19 | 230 | 231 | 227 | 228 | 85,000 |
| 2010/10/18 | 229 | 230 | 229 | 230 | 96,000 |
| 2010/10/15 | 227 | 229 | 227 | 228 | 55,000 |
| 2010/10/14 | 230 | 230 | 227 | 229 | 94,000 |
| 2010/10/13 | 229 | 231 | 227 | 227 | 82,000 |
| 2010/10/12 | 237 | 239 | 228 | 229 | 154,000 |
| 2010/10/08 | 230 | 238 | 229 | 234 | 342,000 |
| 2010/10/07 | 228 | 235 | 228 | 229 | 190,000 |
| 2010/10/06 | 228 | 232 | 226 | 232 | 276,000 |
| 2010/10/05 | 224 | 229 | 223 | 227 | 168,000 |
| 2010/10/04 | 227 | 229 | 225 | 226 | 108,000 |
| 2010/10/01 | 234 | 234 | 225 | 230 | 161,000 |
| 2010/09/30 | 238 | 238 | 232 | 233 | 109,000 |
| 2010/09/29 | 237 | 240 | 237 | 239 | 114,000 |
| 2010/09/28 | 238 | 240 | 236 | 239 | 106,000 |
| 2010/09/27 | 243 | 243 | 234 | 239 | 160,000 |
| 2010/09/24 | 243 | 243 | 237 | 239 | 164,000 |
| 2010/09/22 | 245 | 247 | 240 | 246 | 159,000 |
| 2010/09/21 | 250 | 254 | 244 | 246 | 235,000 |
| 2010/09/17 | 237 | 245 | 237 | 243 | 204,000 |
| 2010/09/16 | 239 | 239 | 235 | 238 | 191,000 |
| 2010/09/15 | 228 | 240 | 226 | 237 | 144,000 |
| 2010/09/14 | 238 | 240 | 230 | 232 | 99,000 |
| 2010/09/13 | 238 | 239 | 237 | 239 | 94,000 |
| 2010/09/10 | 234 | 238 | 233 | 237 | 151,000 |
| 2010/09/09 | 228 | 230 | 227 | 230 | 41,000 |
| 2010/09/08 | 225 | 228 | 224 | 225 | 155,000 |
| 2010/09/07 | 232 | 233 | 231 | 233 | 158,000 |
| 2010/09/06 | 226 | 234 | 224 | 233 | 183,000 |
| 2010/09/03 | 223 | 226 | 220 | 225 | 66,000 |
| 2010/09/02 | 227 | 227 | 219 | 224 | 214,000 |
| 2010/09/01 | 214 | 221 | 210 | 221 | 360,000 |
| 2010/08/31 | 230 | 231 | 213 | 213 | 291,000 |
| 2010/08/30 | 235 | 241 | 235 | 236 | 232,000 |
| 2010/08/27 | 222 | 228 | 222 | 228 | 185,000 |
| 2010/08/26 | 224 | 226 | 222 | 224 | 188,000 |
| 2010/08/25 | 221 | 228 | 217 | 222 | 283,000 |
| 2010/08/24 | 232 | 232 | 225 | 227 | 216,000 |
| 2010/08/23 | 240 | 241 | 231 | 231 | 240,000 |
| 2010/08/20 | 248 | 249 | 240 | 241 | 256,000 |
| 2010/08/19 | 248 | 253 | 248 | 251 | 104,000 |
| 2010/08/18 | 251 | 251 | 247 | 249 | 123,000 |
| 2010/08/17 | 246 | 248 | 246 | 248 | 131,000 |
| 2010/08/16 | 247 | 250 | 245 | 246 | 169,000 |
| 2010/08/13 | 244 | 249 | 243 | 249 | 248,000 |
| 2010/08/12 | 243 | 244 | 242 | 243 | 194,000 |
| 2010/08/11 | 250 | 251 | 244 | 249 | 148,000 |
| 2010/08/10 | 259 | 259 | 254 | 255 | 189,000 |
| 2010/08/09 | 259 | 263 | 254 | 257 | 527,000 |
| 2010/08/06 | 269 | 276 | 269 | 275 | 100,000 |
| 2010/08/05 | 278 | 278 | 270 | 273 | 216,000 |
| 2010/08/04 | 283 | 284 | 270 | 275 | 439,000 |
| 2010/08/03 | 288 | 289 | 285 | 285 | 88,000 |
| 2010/08/02 | 287 | 290 | 282 | 283 | 314,000 |
| 2010/07/30 | 287 | 289 | 280 | 287 | 231,000 |
| 2010/07/29 | 290 | 292 | 286 | 291 | 178,000 |
| 2010/07/28 | 288 | 295 | 287 | 295 | 289,000 |
| 2010/07/27 | 286 | 289 | 284 | 287 | 131,000 |
| 2010/07/26 | 283 | 284 | 281 | 283 | 125,000 |
| 2010/07/23 | 280 | 282 | 275 | 278 | 161,000 |
| 2010/07/22 | 274 | 275 | 269 | 272 | 125,000 |
| 2010/07/21 | 280 | 283 | 275 | 275 | 135,000 |
| 2010/07/20 | 272 | 280 | 271 | 275 | 320,000 |
| 2010/07/16 | 285 | 286 | 277 | 278 | 221,000 |
| 2010/07/15 | 281 | 287 | 281 | 284 | 146,000 |
| 2010/07/14 | 287 | 290 | 283 | 286 | 260,000 |
| 2010/07/13 | 273 | 285 | 273 | 282 | 256,000 |
| 2010/07/12 | 270 | 281 | 270 | 273 | 179,000 |
| 2010/07/09 | 265 | 273 | 265 | 272 | 245,000 |
| 2010/07/08 | 267 | 268 | 264 | 264 | 87,000 |
| 2010/07/07 | 265 | 265 | 256 | 260 | 144,000 |
| 2010/07/06 | 258 | 266 | 253 | 264 | 168,000 |
| 2010/07/05 | 252 | 265 | 252 | 260 | 212,000 |
| 2010/07/02 | 252 | 254 | 250 | 251 | 94,000 |
| 2010/07/01 | 251 | 255 | 249 | 249 | 166,000 |
| 2010/06/30 | 251 | 257 | 246 | 257 | 394,000 |
| 2010/06/29 | 265 | 268 | 258 | 258 | 293,000 |
| 2010/06/28 | 272 | 276 | 263 | 268 | 279,000 |
| 2010/06/25 | 283 | 287 | 274 | 275 | 325,000 |
| 2010/06/24 | 287 | 294 | 285 | 288 | 368,000 |
| 2010/06/23 | 283 | 290 | 283 | 288 | 246,000 |
| 2010/06/22 | 287 | 297 | 287 | 292 | 322,000 |
| 2010/06/21 | 285 | 292 | 285 | 291 | 216,000 |
| 2010/06/18 | 281 | 291 | 281 | 284 | 421,000 |
| 2010/06/17 | 284 | 286 | 280 | 280 | 185,000 |
| 2010/06/16 | 282 | 286 | 282 | 284 | 541,000 |
| 2010/06/15 | 269 | 277 | 269 | 275 | 304,000 |
| 2010/06/14 | 266 | 272 | 266 | 269 | 97,000 |
| 2010/06/11 | 265 | 269 | 261 | 263 | 387,000 |
| 2010/06/10 | 262 | 262 | 256 | 260 | 177,000 |
| 2010/06/09 | 264 | 266 | 257 | 259 | 357,000 |
| 2010/06/08 | 261 | 269 | 258 | 264 | 222,000 |
| 2010/06/07 | 265 | 265 | 260 | 261 | 230,000 |
| 2010/06/04 | 275 | 276 | 271 | 273 | 233,000 |
| 2010/06/03 | 267 | 275 | 266 | 275 | 455,000 |
| 2010/06/02 | 260 | 266 | 258 | 261 | 290,000 |
| 2010/06/01 | 267 | 269 | 261 | 264 | 417,000 |
| 2010/05/31 | 250 | 272 | 249 | 267 | 828,000 |
| 2010/05/28 | 259 | 259 | 251 | 252 | 485,000 |
| 2010/05/27 | 243 | 253 | 243 | 251 | 498,000 |
| 2010/05/26 | 245 | 249 | 241 | 244 | 631,000 |
| 2010/05/25 | 253 | 254 | 241 | 242 | 847,000 |
| 2010/05/24 | 258 | 261 | 256 | 258 | 406,000 |
| 2010/05/21 | 256 | 259 | 252 | 257 | 655,000 |
| 2010/05/20 | 279 | 279 | 265 | 266 | 625,000 |
| 2010/05/19 | 279 | 283 | 276 | 281 | 623,000 |
| 2010/05/18 | 300 | 301 | 285 | 287 | 554,000 |
| 2010/05/17 | 308 | 309 | 295 | 297 | 488,000 |
| 2010/05/14 | 305 | 312 | 300 | 311 | 463,000 |
| 2010/05/13 | 295 | 308 | 291 | 307 | 701,000 |
| 2010/05/12 | 292 | 298 | 292 | 293 | 206,000 |
| 2010/05/11 | 306 | 309 | 292 | 296 | 349,000 |
| 2010/05/10 | 290 | 305 | 290 | 302 | 386,000 |
| 2010/05/07 | 289 | 296 | 288 | 292 | 322,000 |
| 2010/05/06 | 304 | 306 | 302 | 303 | 257,000 |
| 2010/04/30 | 316 | 318 | 313 | 314 | 430,000 |
| 2010/04/28 | 306 | 312 | 305 | 308 | 631,000 |
| 2010/04/27 | 321 | 321 | 318 | 320 | 205,000 |
| 2010/04/26 | 320 | 323 | 318 | 320 | 316,000 |
| 2010/04/23 | 315 | 316 | 311 | 314 | 244,000 |
| 2010/04/22 | 316 | 319 | 313 | 317 | 223,000 |
| 2010/04/21 | 313 | 321 | 311 | 320 | 356,000 |
| 2010/04/20 | 308 | 314 | 308 | 308 | 153,000 |
| 2010/04/19 | 311 | 313 | 308 | 309 | 373,000 |
| 2010/04/16 | 329 | 329 | 316 | 319 | 435,000 |
| 2010/04/15 | 327 | 329 | 326 | 329 | 225,000 |
| 2010/04/14 | 325 | 331 | 325 | 326 | 371,000 |
| 2010/04/13 | 331 | 331 | 320 | 325 | 459,000 |
| 2010/04/12 | 335 | 336 | 333 | 333 | 244,000 |
| 2010/04/09 | 338 | 340 | 333 | 335 | 378,000 |
| 2010/04/08 | 337 | 342 | 336 | 340 | 529,000 |
| 2010/04/07 | 338 | 341 | 333 | 338 | 511,000 |
| 2010/04/06 | 345 | 352 | 336 | 337 | 1,859,000 |
| 2010/04/05 | 323 | 333 | 322 | 331 | 890,000 |
| 2010/04/02 | 324 | 324 | 318 | 321 | 320,000 |
| 2010/04/01 | 322 | 324 | 318 | 322 | 378,000 |
| 2010/03/31 | 325 | 326 | 322 | 323 | 379,000 |
| 2010/03/30 | 324 | 326 | 320 | 326 | 365,000 |
| 2010/03/29 | 320 | 327 | 320 | 323 | 639,000 |
| 2010/03/26 | 309 | 321 | 308 | 319 | 530,000 |
| 2010/03/25 | 317 | 319 | 310 | 312 | 566,000 |
| 2010/03/24 | 323 | 325 | 313 | 317 | 682,000 |
| 2010/03/23 | 320 | 326 | 314 | 326 | 996,000 |
| 2010/03/19 | 319 | 325 | 318 | 318 | 1,258,000 |
| 2010/03/18 | 313 | 319 | 311 | 316 | 1,694,000 |
| 2010/03/17 | 305 | 311 | 305 | 311 | 709,000 |
| 2010/03/16 | 306 | 306 | 302 | 306 | 604,000 |
| 2010/03/15 | 298 | 307 | 298 | 306 | 1,110,000 |
| 2010/03/12 | 299 | 299 | 291 | 299 | 577,000 |
| 2010/03/11 | 303 | 303 | 295 | 296 | 837,000 |
| 2010/03/10 | 302 | 303 | 294 | 298 | 2,548,000 |
| 2010/03/09 | 273 | 274 | 271 | 274 | 363,000 |
| 2010/03/08 | 268 | 271 | 265 | 271 | 471,000 |
| 2010/03/05 | 272 | 273 | 262 | 263 | 1,070,000 |
| 2010/03/04 | 278 | 284 | 267 | 272 | 1,572,000 |
| 2010/03/03 | 275 | 277 | 272 | 275 | 645,000 |
| 2010/03/02 | 274 | 277 | 270 | 274 | 960,000 |
| 2010/03/01 | 264 | 270 | 262 | 270 | 353,000 |
| 2010/02/26 | 258 | 265 | 257 | 263 | 286,000 |
| 2010/02/25 | 264 | 264 | 256 | 258 | 231,000 |
| 2010/02/24 | 257 | 265 | 254 | 260 | 383,000 |
| 2010/02/23 | 263 | 265 | 259 | 262 | 316,000 |
| 2010/02/22 | 264 | 269 | 264 | 266 | 139,000 |
| 2010/02/19 | 266 | 271 | 261 | 261 | 346,000 |
| 2010/02/18 | 272 | 272 | 265 | 266 | 504,000 |
| 2010/02/17 | 277 | 277 | 270 | 270 | 406,000 |
| 2010/02/16 | 263 | 282 | 258 | 267 | 1,089,000 |
| 2010/02/15 | 252 | 261 | 252 | 256 | 226,000 |
| 2010/02/12 | 254 | 258 | 247 | 252 | 278,000 |
| 2010/02/10 | 253 | 260 | 250 | 252 | 224,000 |
| 2010/02/09 | 249 | 252 | 246 | 249 | 289,000 |
| 2010/02/08 | 248 | 256 | 247 | 249 | 383,000 |
| 2010/02/05 | 251 | 256 | 250 | 253 | 383,000 |
| 2010/02/04 | 270 | 270 | 259 | 264 | 298,000 |
| 2010/02/03 | 270 | 276 | 270 | 271 | 213,000 |
| 2010/02/02 | 270 | 274 | 266 | 270 | 255,000 |
| 2010/02/01 | 276 | 277 | 265 | 266 | 328,000 |
| 2010/01/29 | 283 | 285 | 280 | 281 | 428,000 |
| 2010/01/28 | 280 | 294 | 279 | 291 | 511,000 |
| 2010/01/27 | 283 | 285 | 277 | 277 | 283,000 |
| 2010/01/26 | 297 | 298 | 287 | 288 | 237,000 |
| 2010/01/25 | 296 | 301 | 295 | 297 | 199,000 |
| 2010/01/22 | 304 | 304 | 294 | 298 | 572,000 |
| 2010/01/21 | 307 | 307 | 300 | 303 | 592,000 |
| 2010/01/20 | 320 | 322 | 309 | 310 | 555,000 |
| 2010/01/19 | 327 | 328 | 319 | 319 | 312,000 |
| 2010/01/18 | 320 | 329 | 319 | 327 | 549,000 |
| 2010/01/15 | 317 | 325 | 317 | 320 | 471,000 |
| 2010/01/14 | 318 | 323 | 314 | 321 | 224,000 |
| 2010/01/13 | 318 | 321 | 314 | 315 | 291,000 |
| 2010/01/12 | 315 | 328 | 315 | 322 | 322,000 |
| 2010/01/08 | 315 | 319 | 310 | 315 | 653,000 |
| 2010/01/07 | 295 | 315 | 294 | 312 | 1,190,000 |
| 2010/01/06 | 295 | 298 | 287 | 293 | 371,000 |
| 2010/01/05 | 304 | 306 | 293 | 295 | 483,000 |
| 2010/01/04 | 280 | 299 | 280 | 296 | 593,000 |