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 |
|---|---|---|---|---|---|
| 2013/12/30 | 292 | 292 | 288 | 289 | 673,000 |
| 2013/12/27 | 294 | 295 | 289 | 293 | 519,000 |
| 2013/12/26 | 291 | 295 | 291 | 293 | 746,000 |
| 2013/12/25 | 290 | 291 | 287 | 289 | 951,000 |
| 2013/12/24 | 293 | 297 | 288 | 291 | 1,502,000 |
| 2013/12/20 | 282 | 289 | 282 | 288 | 1,220,000 |
| 2013/12/19 | 284 | 289 | 277 | 282 | 1,083,000 |
| 2013/12/18 | 283 | 285 | 279 | 282 | 902,000 |
| 2013/12/17 | 282 | 285 | 279 | 282 | 960,000 |
| 2013/12/16 | 280 | 287 | 276 | 276 | 1,631,000 |
| 2013/12/13 | 274 | 279 | 271 | 276 | 648,000 |
| 2013/12/12 | 274 | 276 | 270 | 276 | 353,000 |
| 2013/12/11 | 279 | 282 | 274 | 276 | 463,000 |
| 2013/12/10 | 277 | 282 | 273 | 281 | 1,064,000 |
| 2013/12/09 | 273 | 279 | 272 | 277 | 937,000 |
| 2013/12/06 | 264 | 271 | 264 | 269 | 890,000 |
| 2013/12/05 | 266 | 267 | 262 | 263 | 585,000 |
| 2013/12/04 | 270 | 270 | 262 | 264 | 997,000 |
| 2013/12/03 | 280 | 280 | 272 | 273 | 937,000 |
| 2013/12/02 | 270 | 280 | 267 | 277 | 1,403,000 |
| 2013/11/29 | 263 | 273 | 261 | 267 | 1,320,000 |
| 2013/11/28 | 260 | 265 | 260 | 263 | 469,000 |
| 2013/11/27 | 260 | 263 | 260 | 260 | 247,000 |
| 2013/11/26 | 263 | 263 | 259 | 261 | 362,000 |
| 2013/11/25 | 262 | 264 | 261 | 263 | 469,000 |
| 2013/11/22 | 258 | 261 | 258 | 260 | 689,000 |
| 2013/11/21 | 262 | 264 | 258 | 258 | 467,000 |
| 2013/11/20 | 264 | 264 | 261 | 263 | 402,000 |
| 2013/11/19 | 260 | 262 | 257 | 262 | 444,000 |
| 2013/11/18 | 265 | 266 | 258 | 260 | 1,024,000 |
| 2013/11/15 | 255 | 260 | 254 | 259 | 494,000 |
| 2013/11/14 | 252 | 254 | 251 | 252 | 569,000 |
| 2013/11/13 | 248 | 250 | 247 | 249 | 329,000 |
| 2013/11/12 | 249 | 253 | 247 | 250 | 731,000 |
| 2013/11/11 | 256 | 258 | 251 | 253 | 301,000 |
| 2013/11/08 | 253 | 258 | 253 | 253 | 240,000 |
| 2013/11/07 | 262 | 262 | 255 | 256 | 363,000 |
| 2013/11/06 | 254 | 263 | 254 | 256 | 605,000 |
| 2013/11/05 | 258 | 258 | 252 | 257 | 302,000 |
| 2013/11/01 | 259 | 259 | 252 | 253 | 382,000 |
| 2013/10/31 | 260 | 262 | 257 | 258 | 309,000 |
| 2013/10/30 | 260 | 264 | 257 | 261 | 690,000 |
| 2013/10/29 | 260 | 262 | 256 | 257 | 514,000 |
| 2013/10/28 | 264 | 265 | 256 | 261 | 759,000 |
| 2013/10/25 | 257 | 267 | 255 | 262 | 1,252,000 |
| 2013/10/24 | 251 | 256 | 251 | 256 | 175,000 |
| 2013/10/23 | 259 | 260 | 252 | 252 | 266,000 |
| 2013/10/22 | 256 | 262 | 256 | 260 | 324,000 |
| 2013/10/21 | 257 | 257 | 252 | 256 | 178,000 |
| 2013/10/18 | 255 | 257 | 253 | 255 | 208,000 |
| 2013/10/17 | 257 | 259 | 254 | 256 | 204,000 |
| 2013/10/16 | 257 | 258 | 255 | 257 | 119,000 |
| 2013/10/15 | 259 | 260 | 255 | 258 | 307,000 |
| 2013/10/11 | 255 | 258 | 254 | 257 | 386,000 |
| 2013/10/10 | 254 | 254 | 249 | 252 | 206,000 |
| 2013/10/09 | 245 | 253 | 244 | 252 | 347,000 |
| 2013/10/08 | 241 | 250 | 240 | 248 | 314,000 |
| 2013/10/07 | 249 | 250 | 241 | 242 | 521,000 |
| 2013/10/04 | 253 | 255 | 249 | 250 | 532,000 |
| 2013/10/03 | 256 | 258 | 252 | 254 | 259,000 |
| 2013/10/02 | 266 | 268 | 255 | 256 | 785,000 |
| 2013/10/01 | 259 | 265 | 258 | 263 | 1,015,000 |
| 2013/09/30 | 258 | 259 | 253 | 255 | 339,000 |
| 2013/09/27 | 265 | 265 | 260 | 261 | 333,000 |
| 2013/09/26 | 261 | 267 | 256 | 267 | 334,000 |
| 2013/09/25 | 272 | 272 | 262 | 264 | 585,000 |
| 2013/09/24 | 265 | 269 | 261 | 268 | 728,000 |
| 2013/09/20 | 264 | 268 | 260 | 263 | 617,000 |
| 2013/09/19 | 260 | 268 | 259 | 264 | 1,005,000 |
| 2013/09/18 | 259 | 262 | 255 | 256 | 791,000 |
| 2013/09/17 | 248 | 257 | 247 | 255 | 982,000 |
| 2013/09/13 | 245 | 248 | 245 | 248 | 366,000 |
| 2013/09/12 | 248 | 248 | 243 | 246 | 445,000 |
| 2013/09/11 | 250 | 250 | 245 | 247 | 227,000 |
| 2013/09/10 | 250 | 251 | 246 | 249 | 448,000 |
| 2013/09/09 | 251 | 252 | 246 | 251 | 425,000 |
| 2013/09/06 | 245 | 249 | 244 | 246 | 377,000 |
| 2013/09/05 | 246 | 250 | 242 | 245 | 358,000 |
| 2013/09/04 | 240 | 250 | 238 | 250 | 815,000 |
| 2013/09/03 | 239 | 243 | 237 | 240 | 595,000 |
| 2013/09/02 | 240 | 241 | 236 | 236 | 307,000 |
| 2013/08/30 | 244 | 246 | 238 | 239 | 491,000 |
| 2013/08/29 | 243 | 246 | 243 | 243 | 316,000 |
| 2013/08/28 | 245 | 246 | 242 | 245 | 671,000 |
| 2013/08/27 | 252 | 254 | 249 | 252 | 534,000 |
| 2013/08/26 | 251 | 255 | 250 | 252 | 372,000 |
| 2013/08/23 | 257 | 257 | 251 | 251 | 534,000 |
| 2013/08/22 | 250 | 254 | 249 | 251 | 931,000 |
| 2013/08/21 | 251 | 252 | 245 | 246 | 614,000 |
| 2013/08/20 | 253 | 254 | 246 | 248 | 813,000 |
| 2013/08/19 | 256 | 256 | 253 | 256 | 434,000 |
| 2013/08/16 | 252 | 259 | 250 | 256 | 740,000 |
| 2013/08/15 | 254 | 262 | 254 | 255 | 1,198,000 |
| 2013/08/14 | 260 | 263 | 250 | 257 | 2,678,000 |
| 2013/08/13 | 249 | 257 | 247 | 257 | 1,876,000 |
| 2013/08/12 | 243 | 250 | 242 | 245 | 1,684,000 |
| 2013/08/09 | 242 | 248 | 238 | 243 | 2,378,000 |
| 2013/08/08 | 253 | 255 | 233 | 234 | 3,498,000 |
| 2013/08/07 | 262 | 267 | 253 | 255 | 2,543,000 |
| 2013/08/06 | 267 | 283 | 265 | 270 | 3,773,000 |
| 2013/08/05 | 272 | 278 | 266 | 269 | 3,184,000 |
| 2013/08/02 | 268 | 284 | 265 | 274 | 7,751,000 |
| 2013/08/01 | 251 | 263 | 246 | 260 | 4,537,000 |
| 2013/07/31 | 251 | 261 | 238 | 248 | 5,798,000 |
| 2013/07/30 | 229 | 247 | 229 | 241 | 2,175,000 |
| 2013/07/29 | 228 | 229 | 222 | 224 | 263,000 |
| 2013/07/26 | 236 | 236 | 231 | 232 | 250,000 |
| 2013/07/25 | 241 | 241 | 235 | 237 | 206,000 |
| 2013/07/24 | 237 | 240 | 234 | 240 | 194,000 |
| 2013/07/23 | 235 | 237 | 234 | 237 | 129,000 |
| 2013/07/22 | 239 | 240 | 233 | 237 | 240,000 |
| 2013/07/19 | 240 | 242 | 233 | 236 | 513,000 |
| 2013/07/18 | 237 | 248 | 234 | 239 | 852,000 |
| 2013/07/17 | 234 | 237 | 233 | 236 | 227,000 |
| 2013/07/16 | 237 | 238 | 231 | 234 | 310,000 |
| 2013/07/12 | 240 | 244 | 235 | 238 | 893,000 |
| 2013/07/11 | 226 | 240 | 225 | 239 | 1,912,000 |
| 2013/07/10 | 222 | 226 | 220 | 221 | 200,000 |
| 2013/07/09 | 217 | 223 | 217 | 222 | 289,000 |
| 2013/07/08 | 220 | 221 | 215 | 216 | 188,000 |
| 2013/07/05 | 217 | 218 | 214 | 216 | 207,000 |
| 2013/07/04 | 218 | 219 | 213 | 216 | 132,000 |
| 2013/07/03 | 221 | 221 | 217 | 219 | 169,000 |
| 2013/07/02 | 221 | 222 | 218 | 221 | 150,000 |
| 2013/07/01 | 215 | 222 | 213 | 220 | 171,000 |
| 2013/06/28 | 212 | 216 | 212 | 216 | 157,000 |
| 2013/06/27 | 205 | 212 | 201 | 212 | 174,000 |
| 2013/06/26 | 210 | 210 | 204 | 205 | 185,000 |
| 2013/06/25 | 210 | 211 | 205 | 207 | 152,000 |
| 2013/06/24 | 214 | 214 | 209 | 211 | 147,000 |
| 2013/06/21 | 208 | 215 | 205 | 213 | 259,000 |
| 2013/06/20 | 215 | 215 | 210 | 214 | 145,000 |
| 2013/06/19 | 216 | 218 | 212 | 213 | 189,000 |
| 2013/06/18 | 218 | 218 | 212 | 213 | 177,000 |
| 2013/06/17 | 212 | 217 | 210 | 216 | 214,000 |
| 2013/06/14 | 214 | 217 | 207 | 210 | 493,000 |
| 2013/06/13 | 207 | 215 | 202 | 207 | 344,000 |
| 2013/06/12 | 210 | 218 | 206 | 214 | 232,000 |
| 2013/06/11 | 217 | 218 | 212 | 213 | 268,000 |
| 2013/06/10 | 217 | 217 | 212 | 215 | 371,000 |
| 2013/06/07 | 204 | 210 | 198 | 208 | 565,000 |
| 2013/06/06 | 206 | 213 | 204 | 206 | 360,000 |
| 2013/06/05 | 215 | 219 | 209 | 210 | 297,000 |
| 2013/06/04 | 208 | 221 | 206 | 218 | 570,000 |
| 2013/06/03 | 219 | 219 | 207 | 208 | 581,000 |
| 2013/05/31 | 225 | 226 | 210 | 212 | 1,049,000 |
| 2013/05/30 | 225 | 226 | 216 | 219 | 566,000 |
| 2013/05/29 | 230 | 233 | 224 | 229 | 371,000 |
| 2013/05/28 | 221 | 229 | 221 | 227 | 479,000 |
| 2013/05/27 | 223 | 226 | 218 | 222 | 444,000 |
| 2013/05/24 | 232 | 239 | 220 | 230 | 939,000 |
| 2013/05/23 | 250 | 253 | 230 | 230 | 1,337,000 |
| 2013/05/22 | 264 | 265 | 250 | 251 | 1,580,000 |
| 2013/05/21 | 234 | 250 | 234 | 244 | 1,656,000 |
| 2013/05/20 | 230 | 234 | 227 | 231 | 981,000 |
| 2013/05/17 | 215 | 224 | 215 | 222 | 601,000 |
| 2013/05/16 | 224 | 225 | 211 | 214 | 847,000 |
| 2013/05/15 | 231 | 236 | 223 | 224 | 876,000 |
| 2013/05/14 | 225 | 235 | 222 | 228 | 1,530,000 |
| 2013/05/13 | 226 | 228 | 221 | 225 | 1,616,000 |
| 2013/05/10 | 212 | 213 | 206 | 208 | 540,000 |
| 2013/05/09 | 207 | 210 | 207 | 209 | 312,000 |
| 2013/05/08 | 205 | 208 | 205 | 205 | 333,000 |
| 2013/05/07 | 206 | 208 | 204 | 204 | 335,000 |
| 2013/05/02 | 202 | 204 | 201 | 202 | 187,000 |
| 2013/05/01 | 202 | 203 | 199 | 201 | 230,000 |
| 2013/04/30 | 200 | 204 | 199 | 202 | 185,000 |
| 2013/04/26 | 204 | 205 | 198 | 198 | 664,000 |
| 2013/04/25 | 210 | 210 | 201 | 202 | 954,000 |
| 2013/04/24 | 196 | 222 | 196 | 209 | 2,817,000 |
| 2013/04/23 | 196 | 198 | 195 | 195 | 105,000 |
| 2013/04/22 | 196 | 198 | 195 | 195 | 118,000 |
| 2013/04/19 | 194 | 195 | 192 | 193 | 161,000 |
| 2013/04/18 | 196 | 197 | 194 | 194 | 138,000 |
| 2013/04/17 | 194 | 196 | 194 | 195 | 118,000 |
| 2013/04/16 | 195 | 197 | 193 | 194 | 170,000 |
| 2013/04/15 | 195 | 198 | 195 | 197 | 165,000 |
| 2013/04/12 | 201 | 202 | 195 | 196 | 320,000 |
| 2013/04/11 | 200 | 204 | 197 | 204 | 294,000 |
| 2013/04/10 | 196 | 200 | 195 | 199 | 192,000 |
| 2013/04/09 | 199 | 199 | 195 | 197 | 158,000 |
| 2013/04/08 | 199 | 200 | 192 | 200 | 253,000 |
| 2013/04/05 | 196 | 199 | 192 | 199 | 182,000 |
| 2013/04/04 | 188 | 198 | 185 | 195 | 139,000 |
| 2013/04/03 | 186 | 190 | 186 | 189 | 109,000 |
| 2013/04/02 | 184 | 188 | 182 | 185 | 120,000 |
| 2013/04/01 | 192 | 193 | 188 | 188 | 158,000 |
| 2013/03/29 | 197 | 197 | 193 | 194 | 81,000 |
| 2013/03/28 | 199 | 200 | 193 | 197 | 166,000 |
| 2013/03/27 | 197 | 200 | 197 | 199 | 84,000 |
| 2013/03/26 | 197 | 199 | 195 | 197 | 133,000 |
| 2013/03/25 | 200 | 201 | 196 | 197 | 189,000 |
| 2013/03/22 | 200 | 201 | 198 | 198 | 127,000 |
| 2013/03/21 | 200 | 203 | 200 | 201 | 189,000 |
| 2013/03/19 | 199 | 201 | 199 | 200 | 102,000 |
| 2013/03/18 | 199 | 200 | 197 | 198 | 215,000 |
| 2013/03/15 | 200 | 205 | 198 | 205 | 361,000 |
| 2013/03/14 | 196 | 199 | 196 | 198 | 118,000 |
| 2013/03/13 | 196 | 197 | 194 | 195 | 123,000 |
| 2013/03/12 | 202 | 202 | 197 | 197 | 185,000 |
| 2013/03/11 | 200 | 203 | 199 | 200 | 237,000 |
| 2013/03/08 | 197 | 202 | 195 | 199 | 768,000 |
| 2013/03/07 | 190 | 197 | 190 | 193 | 364,000 |
| 2013/03/06 | 189 | 191 | 185 | 187 | 240,000 |
| 2013/03/05 | 185 | 187 | 185 | 186 | 238,000 |
| 2013/03/04 | 187 | 192 | 187 | 188 | 205,000 |
| 2013/03/01 | 185 | 191 | 184 | 188 | 212,000 |
| 2013/02/28 | 185 | 186 | 183 | 186 | 107,000 |
| 2013/02/27 | 183 | 183 | 180 | 182 | 98,000 |
| 2013/02/26 | 183 | 185 | 182 | 182 | 151,000 |
| 2013/02/25 | 188 | 188 | 184 | 185 | 213,000 |
| 2013/02/22 | 187 | 188 | 184 | 185 | 147,000 |
| 2013/02/21 | 190 | 190 | 187 | 188 | 90,000 |
| 2013/02/20 | 188 | 189 | 187 | 189 | 123,000 |
| 2013/02/19 | 188 | 190 | 184 | 187 | 129,000 |
| 2013/02/18 | 187 | 188 | 184 | 188 | 209,000 |
| 2013/02/15 | 186 | 186 | 180 | 182 | 199,000 |
| 2013/02/14 | 187 | 190 | 186 | 188 | 153,000 |
| 2013/02/13 | 195 | 199 | 185 | 186 | 293,000 |
| 2013/02/12 | 201 | 202 | 195 | 197 | 209,000 |
| 2013/02/08 | 196 | 201 | 195 | 196 | 255,000 |
| 2013/02/07 | 197 | 199 | 192 | 196 | 465,000 |
| 2013/02/06 | 201 | 203 | 199 | 200 | 432,000 |
| 2013/02/05 | 205 | 211 | 201 | 201 | 363,000 |
| 2013/02/04 | 204 | 210 | 201 | 208 | 385,000 |
| 2013/02/01 | 206 | 207 | 204 | 205 | 168,000 |
| 2013/01/31 | 207 | 208 | 203 | 203 | 140,000 |
| 2013/01/30 | 206 | 208 | 205 | 207 | 84,000 |
| 2013/01/29 | 204 | 208 | 202 | 205 | 144,000 |
| 2013/01/28 | 210 | 210 | 203 | 204 | 162,000 |
| 2013/01/25 | 206 | 209 | 203 | 206 | 294,000 |
| 2013/01/24 | 198 | 203 | 198 | 203 | 120,000 |
| 2013/01/23 | 198 | 200 | 197 | 198 | 183,000 |
| 2013/01/22 | 205 | 206 | 199 | 200 | 206,000 |
| 2013/01/21 | 206 | 206 | 203 | 203 | 79,000 |
| 2013/01/18 | 200 | 207 | 199 | 203 | 245,000 |
| 2013/01/17 | 202 | 205 | 195 | 195 | 346,000 |
| 2013/01/16 | 209 | 211 | 199 | 203 | 314,000 |
| 2013/01/15 | 214 | 216 | 209 | 212 | 270,000 |
| 2013/01/11 | 207 | 214 | 205 | 213 | 253,000 |
| 2013/01/10 | 203 | 207 | 203 | 205 | 106,000 |
| 2013/01/09 | 201 | 206 | 200 | 204 | 103,000 |
| 2013/01/08 | 205 | 210 | 203 | 204 | 271,000 |
| 2013/01/07 | 210 | 210 | 205 | 209 | 202,000 |
| 2013/01/04 | 197 | 204 | 195 | 203 | 351,000 |