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 |
|---|---|---|---|---|---|
| 2009/12/30 | 288 | 288 | 277 | 281 | 292,000 |
| 2009/12/29 | 292 | 292 | 285 | 288 | 272,000 |
| 2009/12/28 | 287 | 294 | 286 | 289 | 432,000 |
| 2009/12/25 | 277 | 289 | 273 | 284 | 820,000 |
| 2009/12/24 | 271 | 285 | 270 | 276 | 2,201,000 |
| 2009/12/22 | 242 | 258 | 241 | 257 | 995,000 |
| 2009/12/21 | 248 | 249 | 241 | 241 | 410,000 |
| 2009/12/18 | 247 | 247 | 240 | 246 | 497,000 |
| 2009/12/17 | 258 | 259 | 250 | 251 | 260,000 |
| 2009/12/16 | 258 | 260 | 255 | 257 | 319,000 |
| 2009/12/15 | 258 | 265 | 258 | 262 | 249,000 |
| 2009/12/14 | 267 | 268 | 257 | 262 | 275,000 |
| 2009/12/11 | 257 | 264 | 256 | 264 | 335,000 |
| 2009/12/10 | 267 | 267 | 255 | 255 | 396,000 |
| 2009/12/09 | 277 | 277 | 268 | 270 | 454,000 |
| 2009/12/08 | 276 | 284 | 275 | 281 | 327,000 |
| 2009/12/07 | 286 | 287 | 275 | 279 | 308,000 |
| 2009/12/04 | 275 | 277 | 265 | 276 | 356,000 |
| 2009/12/03 | 266 | 275 | 266 | 275 | 473,000 |
| 2009/12/02 | 250 | 264 | 250 | 259 | 641,000 |
| 2009/12/01 | 231 | 248 | 231 | 248 | 497,000 |
| 2009/11/30 | 224 | 233 | 224 | 228 | 342,000 |
| 2009/11/27 | 228 | 231 | 222 | 223 | 295,000 |
| 2009/11/26 | 230 | 236 | 223 | 236 | 510,000 |
| 2009/11/25 | 223 | 231 | 217 | 230 | 487,000 |
| 2009/11/24 | 237 | 240 | 225 | 228 | 398,000 |
| 2009/11/20 | 219 | 235 | 219 | 232 | 303,000 |
| 2009/11/19 | 228 | 230 | 219 | 223 | 480,000 |
| 2009/11/18 | 235 | 236 | 227 | 230 | 474,000 |
| 2009/11/17 | 247 | 256 | 240 | 240 | 314,000 |
| 2009/11/16 | 255 | 255 | 239 | 250 | 573,000 |
| 2009/11/13 | 256 | 257 | 254 | 256 | 244,000 |
| 2009/11/12 | 264 | 264 | 256 | 257 | 246,000 |
| 2009/11/11 | 261 | 265 | 255 | 262 | 542,000 |
| 2009/11/10 | 271 | 273 | 265 | 265 | 263,000 |
| 2009/11/09 | 275 | 276 | 264 | 268 | 789,000 |
| 2009/11/06 | 287 | 289 | 278 | 279 | 239,000 |
| 2009/11/05 | 285 | 287 | 277 | 286 | 472,000 |
| 2009/11/04 | 289 | 292 | 287 | 288 | 146,000 |
| 2009/11/02 | 292 | 296 | 288 | 291 | 343,000 |
| 2009/10/30 | 300 | 301 | 290 | 297 | 686,000 |
| 2009/10/29 | 290 | 298 | 290 | 294 | 534,000 |
| 2009/10/28 | 315 | 315 | 300 | 305 | 342,000 |
| 2009/10/27 | 322 | 325 | 313 | 314 | 313,000 |
| 2009/10/26 | 328 | 329 | 322 | 323 | 323,000 |
| 2009/10/23 | 336 | 336 | 329 | 331 | 218,000 |
| 2009/10/22 | 336 | 336 | 329 | 333 | 267,000 |
| 2009/10/21 | 328 | 339 | 322 | 339 | 768,000 |
| 2009/10/20 | 345 | 345 | 333 | 333 | 426,000 |
| 2009/10/19 | 335 | 342 | 335 | 340 | 244,000 |
| 2009/10/16 | 343 | 348 | 338 | 341 | 344,000 |
| 2009/10/15 | 354 | 359 | 340 | 345 | 738,000 |
| 2009/10/14 | 349 | 354 | 333 | 349 | 1,174,000 |
| 2009/10/13 | 360 | 371 | 348 | 352 | 1,905,000 |
| 2009/10/09 | 325 | 342 | 320 | 340 | 2,071,000 |
| 2009/10/08 | 286 | 309 | 286 | 300 | 1,077,000 |
| 2009/10/07 | 278 | 283 | 277 | 281 | 357,000 |
| 2009/10/06 | 272 | 285 | 272 | 276 | 397,000 |
| 2009/10/05 | 285 | 288 | 268 | 271 | 504,000 |
| 2009/10/02 | 295 | 296 | 289 | 294 | 325,000 |
| 2009/10/01 | 313 | 313 | 301 | 305 | 380,000 |
| 2009/09/30 | 315 | 316 | 306 | 309 | 288,000 |
| 2009/09/29 | 324 | 326 | 304 | 317 | 761,000 |
| 2009/09/28 | 324 | 324 | 306 | 314 | 405,000 |
| 2009/09/25 | 333 | 335 | 327 | 333 | 369,000 |
| 2009/09/24 | 325 | 340 | 325 | 337 | 1,126,000 |
| 2009/09/18 | 299 | 320 | 295 | 317 | 1,073,000 |
| 2009/09/17 | 303 | 308 | 291 | 297 | 762,000 |
| 2009/09/16 | 308 | 315 | 304 | 304 | 423,000 |
| 2009/09/15 | 307 | 315 | 305 | 310 | 686,000 |
| 2009/09/14 | 333 | 334 | 310 | 311 | 670,000 |
| 2009/09/11 | 337 | 343 | 336 | 336 | 332,000 |
| 2009/09/10 | 355 | 357 | 346 | 347 | 450,000 |
| 2009/09/09 | 354 | 363 | 353 | 361 | 413,000 |
| 2009/09/08 | 354 | 355 | 351 | 352 | 191,000 |
| 2009/09/07 | 344 | 355 | 343 | 353 | 202,000 |
| 2009/09/04 | 345 | 349 | 345 | 346 | 149,000 |
| 2009/09/03 | 343 | 346 | 338 | 345 | 344,000 |
| 2009/09/02 | 343 | 349 | 342 | 347 | 238,000 |
| 2009/09/01 | 350 | 362 | 350 | 353 | 190,000 |
| 2009/08/31 | 358 | 363 | 354 | 355 | 199,000 |
| 2009/08/28 | 355 | 363 | 349 | 362 | 374,000 |
| 2009/08/27 | 363 | 363 | 349 | 352 | 357,000 |
| 2009/08/26 | 364 | 367 | 359 | 364 | 253,000 |
| 2009/08/25 | 365 | 368 | 360 | 363 | 175,000 |
| 2009/08/24 | 360 | 371 | 359 | 367 | 243,000 |
| 2009/08/21 | 358 | 358 | 349 | 351 | 351,000 |
| 2009/08/20 | 350 | 358 | 348 | 358 | 314,000 |
| 2009/08/19 | 350 | 358 | 346 | 347 | 225,000 |
| 2009/08/18 | 347 | 354 | 345 | 349 | 422,000 |
| 2009/08/17 | 371 | 371 | 356 | 358 | 319,000 |
| 2009/08/14 | 364 | 370 | 364 | 369 | 273,000 |
| 2009/08/13 | 362 | 370 | 362 | 369 | 389,000 |
| 2009/08/12 | 376 | 376 | 360 | 360 | 581,000 |
| 2009/08/11 | 385 | 387 | 376 | 380 | 284,000 |
| 2009/08/10 | 386 | 386 | 377 | 380 | 368,000 |
| 2009/08/07 | 385 | 385 | 378 | 380 | 407,000 |
| 2009/08/06 | 376 | 384 | 375 | 383 | 306,000 |
| 2009/08/05 | 375 | 378 | 373 | 375 | 271,000 |
| 2009/08/04 | 387 | 388 | 374 | 375 | 344,000 |
| 2009/08/03 | 375 | 383 | 372 | 383 | 274,000 |
| 2009/07/31 | 374 | 378 | 366 | 374 | 506,000 |
| 2009/07/30 | 389 | 391 | 367 | 370 | 839,000 |
| 2009/07/29 | 392 | 395 | 387 | 393 | 397,000 |
| 2009/07/28 | 396 | 396 | 382 | 386 | 450,000 |
| 2009/07/27 | 410 | 410 | 390 | 393 | 783,000 |
| 2009/07/24 | 419 | 428 | 406 | 409 | 913,000 |
| 2009/07/23 | 401 | 418 | 400 | 414 | 788,000 |
| 2009/07/22 | 392 | 403 | 386 | 399 | 405,000 |
| 2009/07/21 | 382 | 390 | 382 | 390 | 275,000 |
| 2009/07/17 | 382 | 390 | 374 | 377 | 349,000 |
| 2009/07/16 | 404 | 413 | 380 | 381 | 635,000 |
| 2009/07/15 | 380 | 396 | 377 | 396 | 381,000 |
| 2009/07/14 | 365 | 386 | 365 | 380 | 612,000 |
| 2009/07/13 | 384 | 395 | 353 | 357 | 773,000 |
| 2009/07/10 | 393 | 403 | 387 | 394 | 531,000 |
| 2009/07/09 | 383 | 391 | 375 | 384 | 394,000 |
| 2009/07/08 | 399 | 403 | 378 | 389 | 797,000 |
| 2009/07/07 | 430 | 437 | 407 | 409 | 987,000 |
| 2009/07/06 | 429 | 442 | 428 | 433 | 1,754,000 |
| 2009/07/03 | 395 | 427 | 393 | 424 | 2,094,000 |
| 2009/07/02 | 412 | 414 | 390 | 393 | 923,000 |
| 2009/07/01 | 405 | 419 | 403 | 412 | 1,376,000 |
| 2009/06/30 | 400 | 417 | 395 | 405 | 2,472,000 |
| 2009/06/29 | 365 | 381 | 360 | 380 | 1,262,000 |
| 2009/06/26 | 366 | 367 | 359 | 361 | 428,000 |
| 2009/06/25 | 369 | 369 | 351 | 362 | 848,000 |
| 2009/06/24 | 337 | 369 | 337 | 364 | 2,230,000 |
| 2009/06/23 | 321 | 337 | 320 | 333 | 511,000 |
| 2009/06/22 | 326 | 331 | 325 | 327 | 290,000 |
| 2009/06/19 | 332 | 336 | 320 | 323 | 336,000 |
| 2009/06/18 | 332 | 345 | 320 | 327 | 924,000 |
| 2009/06/17 | 314 | 354 | 312 | 352 | 1,304,000 |
| 2009/06/16 | 327 | 328 | 317 | 319 | 824,000 |
| 2009/06/15 | 340 | 340 | 325 | 330 | 952,000 |
| 2009/06/12 | 348 | 349 | 343 | 345 | 559,000 |
| 2009/06/11 | 350 | 353 | 347 | 353 | 466,000 |
| 2009/06/10 | 352 | 360 | 348 | 356 | 379,000 |
| 2009/06/09 | 369 | 369 | 346 | 347 | 794,000 |
| 2009/06/08 | 369 | 385 | 364 | 368 | 889,000 |
| 2009/06/05 | 370 | 370 | 362 | 369 | 435,000 |
| 2009/06/04 | 379 | 379 | 363 | 365 | 1,154,000 |
| 2009/06/03 | 371 | 379 | 356 | 369 | 2,551,000 |
| 2009/06/02 | 336 | 395 | 335 | 376 | 6,977,000 |
| 2009/06/01 | 302 | 332 | 300 | 326 | 1,278,000 |
| 2009/05/29 | 298 | 308 | 293 | 308 | 1,609,000 |
| 2009/05/28 | 318 | 328 | 303 | 305 | 2,436,000 |
| 2009/05/27 | 303 | 335 | 297 | 323 | 2,942,000 |
| 2009/05/26 | 291 | 313 | 291 | 308 | 2,787,000 |
| 2009/05/25 | 260 | 299 | 260 | 291 | 3,402,000 |
| 2009/05/22 | 237 | 252 | 235 | 251 | 1,021,000 |
| 2009/05/21 | 210 | 248 | 209 | 242 | 1,232,000 |
| 2009/05/20 | 206 | 210 | 205 | 210 | 158,000 |
| 2009/05/19 | 208 | 210 | 204 | 205 | 97,000 |
| 2009/05/18 | 206 | 207 | 204 | 204 | 130,000 |
| 2009/05/15 | 200 | 204 | 199 | 204 | 135,000 |
| 2009/05/14 | 204 | 207 | 199 | 200 | 188,000 |
| 2009/05/13 | 209 | 210 | 202 | 203 | 92,000 |
| 2009/05/12 | 206 | 214 | 203 | 207 | 141,000 |
| 2009/05/11 | 209 | 212 | 208 | 208 | 74,000 |
| 2009/05/08 | 210 | 210 | 206 | 207 | 41,000 |
| 2009/05/07 | 206 | 210 | 206 | 209 | 88,000 |
| 2009/05/01 | 200 | 201 | 197 | 200 | 82,000 |
| 2009/04/30 | 195 | 204 | 195 | 195 | 194,000 |
| 2009/04/28 | 206 | 207 | 200 | 200 | 74,000 |
| 2009/04/27 | 214 | 216 | 207 | 207 | 114,000 |
| 2009/04/24 | 213 | 215 | 206 | 210 | 178,000 |
| 2009/04/23 | 210 | 214 | 205 | 211 | 150,000 |
| 2009/04/22 | 211 | 212 | 209 | 209 | 131,000 |
| 2009/04/21 | 211 | 211 | 207 | 207 | 100,000 |
| 2009/04/20 | 207 | 214 | 207 | 214 | 130,000 |
| 2009/04/17 | 202 | 209 | 202 | 206 | 135,000 |
| 2009/04/16 | 201 | 203 | 200 | 201 | 133,000 |
| 2009/04/15 | 206 | 206 | 198 | 200 | 146,000 |
| 2009/04/14 | 206 | 209 | 198 | 209 | 140,000 |
| 2009/04/13 | 205 | 208 | 204 | 205 | 73,000 |
| 2009/04/10 | 209 | 209 | 204 | 209 | 104,000 |
| 2009/04/09 | 198 | 207 | 197 | 205 | 140,000 |
| 2009/04/08 | 196 | 199 | 194 | 197 | 150,000 |
| 2009/04/07 | 208 | 209 | 201 | 201 | 170,000 |
| 2009/04/06 | 208 | 211 | 208 | 208 | 133,000 |
| 2009/04/03 | 210 | 211 | 201 | 206 | 173,000 |
| 2009/04/02 | 196 | 206 | 195 | 205 | 216,000 |
| 2009/04/01 | 192 | 193 | 189 | 191 | 97,000 |
| 2009/03/31 | 185 | 190 | 185 | 188 | 129,000 |
| 2009/03/30 | 194 | 194 | 185 | 185 | 165,000 |
| 2009/03/27 | 186 | 195 | 185 | 190 | 263,000 |
| 2009/03/26 | 185 | 186 | 182 | 186 | 217,000 |
| 2009/03/25 | 183 | 183 | 176 | 181 | 289,000 |
| 2009/03/24 | 182 | 187 | 179 | 186 | 215,000 |
| 2009/03/23 | 176 | 178 | 174 | 177 | 235,000 |
| 2009/03/19 | 179 | 179 | 174 | 176 | 186,000 |
| 2009/03/18 | 186 | 186 | 177 | 179 | 205,000 |
| 2009/03/17 | 186 | 187 | 181 | 182 | 199,000 |
| 2009/03/16 | 197 | 197 | 186 | 187 | 188,000 |
| 2009/03/13 | 183 | 191 | 183 | 190 | 287,000 |
| 2009/03/12 | 189 | 189 | 186 | 187 | 76,000 |
| 2009/03/11 | 191 | 194 | 186 | 191 | 205,000 |
| 2009/03/10 | 176 | 188 | 173 | 181 | 136,000 |
| 2009/03/09 | 188 | 189 | 180 | 181 | 175,000 |
| 2009/03/06 | 191 | 193 | 185 | 191 | 186,000 |
| 2009/03/05 | 191 | 195 | 191 | 194 | 140,000 |
| 2009/03/04 | 185 | 189 | 181 | 188 | 144,000 |
| 2009/03/03 | 177 | 187 | 174 | 187 | 228,000 |
| 2009/03/02 | 175 | 183 | 174 | 181 | 169,000 |
| 2009/02/27 | 177 | 180 | 174 | 180 | 348,000 |
| 2009/02/26 | 175 | 179 | 173 | 177 | 186,000 |
| 2009/02/25 | 178 | 181 | 171 | 176 | 447,000 |
| 2009/02/24 | 153 | 164 | 153 | 163 | 228,000 |
| 2009/02/23 | 173 | 173 | 160 | 163 | 271,000 |
| 2009/02/20 | 182 | 182 | 174 | 175 | 371,000 |
| 2009/02/19 | 183 | 195 | 180 | 183 | 802,000 |
| 2009/02/18 | 176 | 182 | 174 | 179 | 281,000 |
| 2009/02/17 | 183 | 186 | 177 | 179 | 334,000 |
| 2009/02/16 | 187 | 187 | 181 | 184 | 423,000 |
| 2009/02/13 | 185 | 186 | 181 | 182 | 262,000 |
| 2009/02/12 | 180 | 192 | 179 | 182 | 774,000 |
| 2009/02/10 | 173 | 183 | 173 | 177 | 1,028,000 |
| 2009/02/09 | 189 | 190 | 169 | 173 | 1,239,000 |
| 2009/02/06 | 199 | 204 | 192 | 194 | 597,000 |
| 2009/02/05 | 196 | 206 | 192 | 201 | 702,000 |
| 2009/02/04 | 191 | 198 | 190 | 196 | 427,000 |
| 2009/02/03 | 186 | 193 | 185 | 187 | 775,000 |
| 2009/02/02 | 201 | 204 | 188 | 190 | 688,000 |
| 2009/01/30 | 212 | 219 | 205 | 208 | 723,000 |
| 2009/01/29 | 216 | 224 | 210 | 215 | 846,000 |
| 2009/01/28 | 207 | 216 | 205 | 208 | 1,031,000 |
| 2009/01/27 | 197 | 210 | 190 | 206 | 1,104,000 |
| 2009/01/26 | 204 | 208 | 194 | 194 | 1,068,000 |
| 2009/01/23 | 210 | 218 | 205 | 205 | 1,813,000 |
| 2009/01/22 | 204 | 223 | 204 | 210 | 5,952,000 |
| 2009/01/21 | 206 | 214 | 200 | 203 | 3,007,000 |
| 2009/01/20 | 186 | 217 | 183 | 215 | 2,706,000 |
| 2009/01/19 | 190 | 191 | 184 | 187 | 458,000 |
| 2009/01/16 | 184 | 189 | 181 | 189 | 1,654,000 |
| 2009/01/15 | 165 | 187 | 165 | 183 | 4,001,000 |
| 2009/01/14 | 163 | 172 | 163 | 167 | 105,000 |
| 2009/01/13 | 169 | 169 | 164 | 164 | 158,000 |
| 2009/01/09 | 166 | 180 | 165 | 169 | 634,000 |
| 2009/01/08 | 163 | 164 | 161 | 163 | 68,000 |
| 2009/01/07 | 160 | 170 | 159 | 168 | 311,000 |
| 2009/01/06 | 156 | 158 | 155 | 158 | 91,000 |
| 2009/01/05 | 157 | 157 | 153 | 154 | 74,000 |