6768 (株)タムラ製作所 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 515 | 520 | 514 | 514 | 203,200 | 514 |
| 2024-11-20 | 516 | 519 | 514 | 516 | 202,500 | 516 |
| 2024-11-19 | 516 | 519 | 513 | 517 | 200,300 | 517 |
| 2024-11-18 | 511 | 516 | 503 | 510 | 330,300 | 510 |
| 2024-11-15 | 511 | 523 | 510 | 515 | 535,800 | 515 |
| 2024-11-14 | 518 | 523 | 505 | 508 | 723,500 | 508 |
| 2024-11-13 | 515 | 525 | 515 | 516 | 274,200 | 516 |
| 2024-11-12 | 516 | 525 | 515 | 517 | 344,100 | 517 |
| 2024-11-11 | 530 | 531 | 522 | 524 | 352,700 | 524 |
| 2024-11-08 | 563 | 564 | 535 | 544 | 301,400 | 544 |
| 2024-11-07 | 561 | 562 | 552 | 560 | 215,500 | 560 |
| 2024-11-06 | 555 | 562 | 551 | 556 | 198,600 | 556 |
| 2024-11-05 | 548 | 554 | 544 | 554 | 167,000 | 554 |
| 2024-11-01 | 554 | 554 | 545 | 546 | 245,600 | 546 |
| 2024-10-31 | 557 | 561 | 555 | 561 | 195,200 | 561 |
| 2024-10-30 | 561 | 569 | 558 | 563 | 384,300 | 563 |
| 2024-10-29 | 556 | 559 | 554 | 557 | 325,900 | 557 |
| 2024-10-28 | 550 | 561 | 548 | 561 | 239,900 | 561 |
| 2024-10-25 | 560 | 563 | 551 | 557 | 223,400 | 557 |
| 2024-10-24 | 555 | 560 | 552 | 558 | 211,300 | 558 |
| 2024-10-23 | 566 | 569 | 559 | 561 | 187,300 | 561 |
| 2024-10-22 | 579 | 579 | 568 | 568 | 149,600 | 568 |
| 2024-10-21 | 582 | 584 | 578 | 579 | 120,400 | 579 |
| 2024-10-18 | 583 | 586 | 575 | 581 | 250,500 | 581 |
| 2024-10-17 | 584 | 585 | 575 | 580 | 328,400 | 580 |
| 2024-10-16 | 601 | 601 | 582 | 583 | 445,700 | 583 |
| 2024-10-15 | 619 | 624 | 608 | 613 | 270,700 | 613 |
| 2024-10-11 | 620 | 626 | 615 | 619 | 216,800 | 619 |
| 2024-10-10 | 620 | 623 | 613 | 616 | 169,800 | 616 |
| 2024-10-09 | 619 | 619 | 611 | 617 | 174,300 | 617 |
| 2024-10-08 | 609 | 619 | 609 | 612 | 155,200 | 612 |
| 2024-10-07 | 626 | 628 | 616 | 616 | 187,300 | 616 |
| 2024-10-04 | 620 | 624 | 614 | 616 | 94,600 | 616 |
| 2024-10-03 | 620 | 623 | 611 | 617 | 291,100 | 617 |
| 2024-10-02 | 603 | 608 | 596 | 601 | 316,500 | 601 |
| 2024-10-01 | 613 | 619 | 610 | 613 | 189,400 | 613 |
| 2024-09-30 | 609 | 614 | 598 | 609 | 377,700 | 609 |
| 2024-09-27 | 621 | 629 | 616 | 629 | 289,500 | 629 |
| 2024-09-26 | 609 | 621 | 604 | 621 | 454,500 | 621 |
| 2024-09-25 | 601 | 604 | 595 | 600 | 310,500 | 600 |
| 2024-09-24 | 608 | 610 | 599 | 601 | 261,100 | 601 |
| 2024-09-20 | 608 | 610 | 600 | 601 | 404,000 | 601 |
| 2024-09-19 | 600 | 604 | 594 | 598 | 225,500 | 598 |
| 2024-09-18 | 588 | 595 | 580 | 591 | 302,300 | 591 |
| 2024-09-17 | 600 | 602 | 578 | 587 | 284,000 | 587 |
| 2024-09-13 | 601 | 609 | 595 | 603 | 283,700 | 603 |
| 2024-09-12 | 594 | 605 | 592 | 603 | 291,500 | 603 |
| 2024-09-11 | 590 | 594 | 573 | 580 | 352,700 | 580 |
| 2024-09-10 | 601 | 604 | 590 | 593 | 319,800 | 593 |
| 2024-09-09 | 583 | 600 | 580 | 600 | 345,700 | 600 |
| 2024-09-06 | 615 | 616 | 602 | 607 | 176,500 | 607 |
| 2024-09-05 | 610 | 626 | 608 | 613 | 245,500 | 613 |
| 2024-09-04 | 620 | 627 | 615 | 620 | 440,300 | 620 |
| 2024-09-03 | 643 | 645 | 635 | 639 | 153,300 | 639 |
| 2024-09-02 | 649 | 652 | 640 | 642 | 156,900 | 642 |
| 2024-08-30 | 645 | 646 | 633 | 641 | 345,700 | 641 |
| 2024-08-29 | 636 | 642 | 631 | 641 | 188,500 | 641 |
| 2024-08-28 | 647 | 648 | 634 | 643 | 228,400 | 643 |
| 2024-08-27 | 625 | 644 | 619 | 643 | 447,600 | 643 |
| 2024-08-26 | 631 | 631 | 613 | 615 | 441,700 | 615 |
| 2024-08-23 | 635 | 637 | 626 | 636 | 327,100 | 636 |
| 2024-08-22 | 629 | 636 | 625 | 636 | 301,600 | 636 |
| 2024-08-21 | 625 | 631 | 621 | 623 | 203,900 | 623 |
| 2024-08-20 | 635 | 641 | 631 | 637 | 216,800 | 637 |
| 2024-08-19 | 639 | 645 | 626 | 628 | 326,300 | 628 |
| 2024-08-16 | 632 | 645 | 628 | 644 | 487,200 | 644 |
| 2024-08-15 | 606 | 619 | 599 | 618 | 299,300 | 618 |
| 2024-08-14 | 600 | 610 | 594 | 605 | 444,200 | 605 |
| 2024-08-13 | 584 | 596 | 580 | 596 | 534,000 | 596 |
| 2024-08-09 | 577 | 589 | 570 | 578 | 653,500 | 578 |
| 2024-08-08 | 545 | 575 | 542 | 557 | 740,900 | 557 |
| 2024-08-07 | 515 | 575 | 515 | 555 | 1,151,800 | 555 |
| 2024-08-06 | 548 | 559 | 512 | 534 | 1,332,400 | 534 |
| 2024-08-05 | 528 | 570 | 528 | 528 | 832,300 | 528 |
| 2024-08-02 | 630 | 641 | 618 | 628 | 844,000 | 628 |
| 2024-08-01 | 676 | 676 | 654 | 660 | 406,700 | 660 |
| 2024-07-31 | 662 | 681 | 659 | 680 | 377,500 | 680 |
| 2024-07-30 | 682 | 684 | 664 | 670 | 356,200 | 670 |
| 2024-07-29 | 678 | 686 | 674 | 685 | 318,700 | 685 |
| 2024-07-26 | 676 | 683 | 668 | 668 | 421,700 | 668 |
| 2024-07-25 | 691 | 694 | 673 | 676 | 603,900 | 676 |
| 2024-07-24 | 700 | 716 | 700 | 702 | 454,700 | 702 |
| 2024-07-23 | 701 | 707 | 698 | 703 | 210,500 | 703 |
| 2024-07-22 | 714 | 717 | 696 | 701 | 574,000 | 701 |
| 2024-07-19 | 726 | 730 | 718 | 720 | 289,200 | 720 |
| 2024-07-18 | 730 | 740 | 727 | 730 | 374,600 | 730 |
| 2024-07-17 | 749 | 757 | 738 | 738 | 547,300 | 738 |
| 2024-07-16 | 747 | 749 | 738 | 740 | 349,600 | 740 |
| 2024-07-12 | 723 | 745 | 723 | 742 | 608,900 | 742 |
| 2024-07-11 | 730 | 737 | 726 | 728 | 405,900 | 728 |
| 2024-07-10 | 720 | 725 | 710 | 725 | 388,100 | 725 |
| 2024-07-09 | 706 | 731 | 706 | 723 | 683,800 | 723 |
| 2024-07-08 | 709 | 716 | 704 | 708 | 369,500 | 708 |
| 2024-07-05 | 716 | 717 | 703 | 703 | 430,600 | 703 |
| 2024-07-04 | 720 | 728 | 713 | 718 | 242,100 | 718 |
| 2024-07-03 | 720 | 730 | 717 | 718 | 267,500 | 718 |
| 2024-07-02 | 714 | 719 | 707 | 714 | 309,800 | 714 |
| 2024-07-01 | 726 | 730 | 714 | 715 | 372,100 | 715 |
| 2024-06-28 | 725 | 726 | 714 | 715 | 240,800 | 715 |
| 2024-06-27 | 720 | 725 | 713 | 720 | 260,600 | 720 |
| 2024-06-26 | 714 | 720 | 707 | 717 | 325,300 | 717 |
| 2024-06-25 | 704 | 712 | 700 | 712 | 263,000 | 712 |
| 2024-06-24 | 702 | 708 | 697 | 700 | 309,800 | 700 |
| 2024-06-21 | 709 | 712 | 700 | 702 | 457,100 | 702 |
| 2024-06-20 | 710 | 716 | 703 | 706 | 221,800 | 706 |
| 2024-06-19 | 724 | 729 | 714 | 717 | 254,500 | 717 |
| 2024-06-18 | 722 | 732 | 717 | 720 | 371,400 | 720 |
| 2024-06-17 | 730 | 730 | 698 | 714 | 590,100 | 714 |
| 2024-06-14 | 695 | 734 | 692 | 734 | 691,400 | 734 |
| 2024-06-13 | 715 | 720 | 707 | 707 | 317,700 | 707 |
| 2024-06-12 | 703 | 715 | 703 | 706 | 205,100 | 706 |
| 2024-06-11 | 707 | 716 | 703 | 706 | 295,900 | 706 |
| 2024-06-10 | 692 | 711 | 692 | 702 | 421,400 | 702 |
| 2024-06-07 | 699 | 701 | 688 | 693 | 303,800 | 693 |
| 2024-06-06 | 710 | 710 | 684 | 699 | 775,400 | 699 |
| 2024-06-05 | 708 | 722 | 702 | 704 | 462,200 | 704 |
| 2024-06-04 | 714 | 719 | 706 | 715 | 384,800 | 715 |
| 2024-06-03 | 728 | 729 | 708 | 715 | 585,800 | 715 |
| 2024-05-31 | 720 | 741 | 717 | 729 | 1,984,200 | 729 |
| 2024-05-30 | 674 | 712 | 673 | 705 | 1,342,900 | 705 |
| 2024-05-29 | 670 | 684 | 669 | 682 | 793,300 | 682 |
| 2024-05-28 | 663 | 676 | 661 | 668 | 411,300 | 668 |
| 2024-05-27 | 670 | 676 | 658 | 660 | 292,400 | 660 |
| 2024-05-24 | 654 | 673 | 653 | 668 | 618,100 | 668 |
| 2024-05-23 | 645 | 670 | 644 | 664 | 589,600 | 664 |
| 2024-05-22 | 637 | 648 | 635 | 638 | 300,000 | 638 |
| 2024-05-21 | 642 | 645 | 637 | 638 | 292,700 | 638 |
| 2024-05-20 | 635 | 650 | 634 | 640 | 327,600 | 640 |
| 2024-05-17 | 635 | 649 | 633 | 639 | 318,300 | 639 |
| 2024-05-16 | 660 | 661 | 633 | 636 | 656,100 | 636 |
| 2024-05-15 | 675 | 675 | 660 | 660 | 424,100 | 660 |
| 2024-05-14 | 682 | 682 | 664 | 670 | 471,400 | 670 |
| 2024-05-13 | 680 | 708 | 680 | 692 | 1,464,400 | 692 |
| 2024-05-10 | 660 | 673 | 646 | 646 | 775,100 | 646 |
| 2024-05-09 | 668 | 668 | 648 | 660 | 558,900 | 660 |
| 2024-05-08 | 669 | 685 | 662 | 662 | 632,900 | 662 |
| 2024-05-07 | 667 | 678 | 666 | 670 | 481,500 | 670 |
| 2024-05-02 | 655 | 671 | 653 | 667 | 822,400 | 667 |
| 2024-05-01 | 652 | 663 | 639 | 662 | 1,144,700 | 662 |
| 2024-04-30 | 628 | 651 | 628 | 651 | 928,700 | 651 |
| 2024-04-26 | 609 | 623 | 605 | 623 | 653,900 | 623 |
| 2024-04-25 | 608 | 617 | 606 | 606 | 433,300 | 606 |
| 2024-04-24 | 590 | 605 | 590 | 605 | 363,300 | 605 |
| 2024-04-23 | 591 | 594 | 588 | 589 | 180,400 | 589 |
| 2024-04-22 | 596 | 596 | 585 | 588 | 329,100 | 588 |
| 2024-04-19 | 608 | 612 | 577 | 587 | 720,800 | 587 |
| 2024-04-18 | 604 | 616 | 601 | 608 | 278,800 | 608 |
| 2024-04-17 | 605 | 629 | 596 | 604 | 583,600 | 604 |
| 2024-04-16 | 593 | 606 | 591 | 599 | 393,100 | 599 |
| 2024-04-15 | 597 | 601 | 591 | 596 | 315,200 | 596 |
| 2024-04-12 | 597 | 605 | 597 | 603 | 308,100 | 603 |
| 2024-04-11 | 585 | 595 | 583 | 594 | 197,000 | 594 |
| 2024-04-10 | 587 | 597 | 587 | 588 | 172,700 | 588 |
| 2024-04-09 | 590 | 594 | 585 | 593 | 163,700 | 593 |
| 2024-04-08 | 590 | 595 | 585 | 589 | 229,900 | 589 |
| 2024-04-05 | 579 | 587 | 561 | 582 | 367,700 | 582 |
| 2024-04-04 | 595 | 603 | 584 | 589 | 333,300 | 589 |
| 2024-04-03 | 591 | 598 | 586 | 587 | 337,200 | 587 |
| 2024-04-02 | 607 | 614 | 597 | 597 | 434,400 | 597 |
| 2024-04-01 | 615 | 621 | 604 | 605 | 648,300 | 605 |
| 2024-03-29 | 592 | 602 | 588 | 595 | 408,700 | 595 |
| 2024-03-28 | 585 | 605 | 581 | 593 | 598,700 | 593 |
| 2024-03-27 | 585 | 590 | 579 | 583 | 344,500 | 583 |
| 2024-03-26 | 578 | 584 | 573 | 580 | 277,800 | 580 |
| 2024-03-25 | 584 | 589 | 578 | 581 | 377,400 | 581 |
| 2024-03-22 | 572 | 591 | 566 | 585 | 761,500 | 585 |
| 2024-03-21 | 569 | 574 | 567 | 569 | 386,900 | 569 |
| 2024-03-19 | 558 | 564 | 554 | 564 | 245,100 | 564 |
| 2024-03-18 | 555 | 563 | 555 | 558 | 351,300 | 558 |
| 2024-03-15 | 555 | 556 | 548 | 552 | 263,300 | 552 |
| 2024-03-14 | 551 | 557 | 546 | 556 | 232,200 | 556 |
| 2024-03-13 | 557 | 560 | 547 | 552 | 255,300 | 552 |
| 2024-03-12 | 541 | 553 | 537 | 553 | 269,800 | 553 |
| 2024-03-11 | 551 | 558 | 543 | 547 | 333,000 | 547 |
| 2024-03-08 | 540 | 567 | 540 | 556 | 743,600 | 556 |
| 2024-03-07 | 568 | 568 | 548 | 550 | 443,700 | 550 |
| 2024-03-06 | 542 | 573 | 541 | 564 | 611,800 | 564 |
| 2024-03-05 | 540 | 547 | 536 | 544 | 351,300 | 544 |
| 2024-03-04 | 552 | 555 | 544 | 544 | 322,300 | 544 |
| 2024-03-01 | 552 | 556 | 549 | 555 | 234,600 | 555 |
| 2024-02-29 | 548 | 558 | 545 | 552 | 356,500 | 552 |
| 2024-02-28 | 560 | 564 | 555 | 555 | 337,500 | 555 |
| 2024-02-27 | 564 | 568 | 562 | 562 | 360,900 | 562 |
| 2024-02-26 | 568 | 574 | 562 | 566 | 511,500 | 566 |
| 2024-02-22 | 570 | 570 | 562 | 567 | 276,600 | 567 |
| 2024-02-21 | 568 | 568 | 558 | 563 | 271,100 | 563 |
| 2024-02-20 | 566 | 573 | 565 | 567 | 336,400 | 567 |
| 2024-02-19 | 565 | 571 | 563 | 570 | 437,000 | 570 |
| 2024-02-16 | 572 | 578 | 565 | 571 | 477,500 | 571 |
| 2024-02-15 | 570 | 570 | 558 | 567 | 457,900 | 567 |
| 2024-02-14 | 563 | 565 | 554 | 561 | 428,300 | 561 |
| 2024-02-13 | 548 | 569 | 547 | 569 | 859,700 | 569 |
| 2024-02-09 | 544 | 550 | 542 | 543 | 375,300 | 543 |
| 2024-02-08 | 544 | 548 | 533 | 545 | 511,200 | 545 |
| 2024-02-07 | 533 | 546 | 529 | 541 | 413,900 | 541 |
| 2024-02-06 | 538 | 550 | 533 | 534 | 514,600 | 534 |
| 2024-02-05 | 538 | 549 | 534 | 548 | 625,000 | 548 |
| 2024-02-02 | 525 | 534 | 524 | 529 | 379,500 | 529 |
| 2024-02-01 | 526 | 529 | 521 | 521 | 402,900 | 521 |
| 2024-01-31 | 535 | 536 | 527 | 533 | 412,000 | 533 |
| 2024-01-30 | 541 | 543 | 536 | 538 | 338,900 | 538 |
| 2024-01-29 | 540 | 551 | 536 | 542 | 718,200 | 542 |
| 2024-01-26 | 540 | 547 | 539 | 540 | 344,100 | 540 |
| 2024-01-25 | 543 | 550 | 540 | 547 | 286,600 | 547 |
| 2024-01-24 | 543 | 546 | 540 | 541 | 344,400 | 541 |
| 2024-01-23 | 557 | 557 | 545 | 545 | 379,000 | 545 |
| 2024-01-22 | 560 | 562 | 555 | 557 | 207,700 | 557 |
| 2024-01-19 | 547 | 560 | 544 | 553 | 344,600 | 553 |
| 2024-01-18 | 547 | 549 | 543 | 543 | 242,500 | 543 |
| 2024-01-17 | 558 | 559 | 547 | 548 | 386,700 | 548 |
| 2024-01-16 | 560 | 563 | 555 | 555 | 321,800 | 555 |
| 2024-01-15 | 566 | 566 | 560 | 560 | 394,700 | 560 |
| 2024-01-12 | 577 | 577 | 560 | 562 | 440,600 | 562 |
| 2024-01-11 | 587 | 587 | 572 | 573 | 672,200 | 573 |
| 2024-01-10 | 573 | 584 | 567 | 579 | 1,160,100 | 579 |
| 2024-01-09 | 557 | 590 | 554 | 573 | 1,586,600 | 573 |
| 2024-01-05 | 552 | 552 | 543 | 543 | 370,200 | 543 |
| 2024-01-04 | 549 | 555 | 540 | 554 | 361,000 | 554 |
分割・併合履歴 ： [1989-09-26]1株→1.1株 [1984-09-26]1株→1.15株
