6768 (株)タムラ製作所 の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 352 | 355 | 350 | 355 | 66,000 | 355 |
| 1999-12-29 | 358 | 359 | 350 | 351 | 133,000 | 351 |
| 1999-12-28 | 361 | 368 | 358 | 358 | 49,000 | 358 |
| 1999-12-27 | 365 | 365 | 357 | 358 | 174,000 | 358 |
| 1999-12-24 | 379 | 379 | 361 | 361 | 98,000 | 361 |
| 1999-12-22 | 370 | 376 | 360 | 372 | 148,000 | 372 |
| 1999-12-21 | 360 | 366 | 357 | 360 | 165,000 | 360 |
| 1999-12-20 | 373 | 373 | 355 | 357 | 85,000 | 357 |
| 1999-12-17 | 355 | 379 | 350 | 379 | 127,000 | 379 |
| 1999-12-16 | 380 | 380 | 355 | 355 | 234,000 | 355 |
| 1999-12-15 | 385 | 385 | 370 | 370 | 154,000 | 370 |
| 1999-12-14 | 397 | 400 | 382 | 385 | 191,000 | 385 |
| 1999-12-13 | 399 | 409 | 394 | 396 | 135,000 | 396 |
| 1999-12-10 | 400 | 400 | 380 | 390 | 197,000 | 390 |
| 1999-12-09 | 386 | 389 | 370 | 375 | 140,000 | 375 |
| 1999-12-08 | 393 | 395 | 360 | 376 | 324,000 | 376 |
| 1999-12-07 | 396 | 396 | 392 | 393 | 89,000 | 393 |
| 1999-12-06 | 392 | 412 | 392 | 400 | 102,000 | 400 |
| 1999-12-03 | 390 | 396 | 389 | 390 | 106,000 | 390 |
| 1999-12-02 | 400 | 401 | 390 | 394 | 273,000 | 394 |
| 1999-12-01 | 401 | 406 | 400 | 404 | 155,000 | 404 |
| 1999-11-30 | 401 | 406 | 399 | 404 | 153,000 | 404 |
| 1999-11-29 | 408 | 408 | 400 | 400 | 148,000 | 400 |
| 1999-11-26 | 401 | 409 | 400 | 401 | 160,000 | 401 |
| 1999-11-25 | 420 | 420 | 395 | 396 | 280,000 | 396 |
| 1999-11-24 | 420 | 435 | 415 | 415 | 221,000 | 415 |
| 1999-11-22 | 429 | 429 | 411 | 415 | 261,000 | 415 |
| 1999-11-19 | 405 | 426 | 405 | 409 | 235,000 | 409 |
| 1999-11-18 | 435 | 435 | 395 | 400 | 596,000 | 400 |
| 1999-11-17 | 413 | 429 | 400 | 429 | 253,000 | 429 |
| 1999-11-16 | 401 | 403 | 396 | 403 | 164,000 | 403 |
| 1999-11-15 | 417 | 429 | 390 | 396 | 290,000 | 396 |
| 1999-11-12 | 435 | 440 | 420 | 421 | 122,000 | 421 |
| 1999-11-11 | 432 | 445 | 425 | 425 | 207,000 | 425 |
| 1999-11-10 | 449 | 449 | 425 | 427 | 194,000 | 427 |
| 1999-11-09 | 484 | 484 | 450 | 452 | 310,000 | 452 |
| 1999-11-08 | 481 | 488 | 480 | 484 | 138,000 | 484 |
| 1999-11-05 | 489 | 489 | 475 | 475 | 79,000 | 475 |
| 1999-11-04 | 475 | 489 | 475 | 475 | 237,000 | 475 |
| 1999-11-02 | 483 | 488 | 473 | 475 | 160,000 | 475 |
| 1999-11-01 | 493 | 493 | 475 | 478 | 144,000 | 478 |
| 1999-10-29 | 476 | 490 | 465 | 490 | 110,000 | 490 |
| 1999-10-28 | 470 | 475 | 460 | 461 | 84,000 | 461 |
| 1999-10-27 | 454 | 456 | 448 | 455 | 142,000 | 455 |
| 1999-10-26 | 455 | 465 | 450 | 452 | 142,000 | 452 |
| 1999-10-25 | 480 | 485 | 453 | 455 | 149,000 | 455 |
| 1999-10-22 | 486 | 502 | 480 | 480 | 73,000 | 480 |
| 1999-10-21 | 490 | 500 | 486 | 486 | 58,000 | 486 |
| 1999-10-20 | 510 | 510 | 489 | 505 | 47,000 | 505 |
| 1999-10-19 | 500 | 505 | 479 | 480 | 123,000 | 480 |
| 1999-10-18 | 505 | 505 | 480 | 490 | 90,000 | 490 |
| 1999-10-15 | 516 | 516 | 507 | 509 | 103,000 | 509 |
| 1999-10-14 | 529 | 533 | 512 | 512 | 84,000 | 512 |
| 1999-10-13 | 530 | 531 | 522 | 528 | 117,000 | 528 |
| 1999-10-12 | 534 | 536 | 527 | 530 | 92,000 | 530 |
| 1999-10-08 | 540 | 548 | 521 | 524 | 244,000 | 524 |
| 1999-10-07 | 541 | 542 | 529 | 536 | 321,000 | 536 |
| 1999-10-06 | 541 | 560 | 541 | 551 | 136,000 | 551 |
| 1999-10-05 | 545 | 551 | 540 | 540 | 67,000 | 540 |
| 1999-10-04 | 553 | 555 | 535 | 555 | 61,000 | 555 |
| 1999-10-01 | 587 | 587 | 555 | 559 | 46,000 | 559 |
| 1999-09-30 | 536 | 568 | 536 | 567 | 124,000 | 567 |
| 1999-09-29 | 568 | 569 | 530 | 550 | 69,000 | 550 |
| 1999-09-28 | 576 | 580 | 562 | 562 | 50,000 | 562 |
| 1999-09-27 | 567 | 578 | 567 | 575 | 22,000 | 575 |
| 1999-09-24 | 588 | 588 | 560 | 561 | 90,000 | 561 |
| 1999-09-22 | 600 | 602 | 590 | 598 | 114,000 | 598 |
| 1999-09-21 | 605 | 606 | 589 | 605 | 104,000 | 605 |
| 1999-09-20 | 609 | 620 | 595 | 606 | 101,000 | 606 |
| 1999-09-17 | 600 | 619 | 590 | 619 | 59,000 | 619 |
| 1999-09-16 | 588 | 594 | 580 | 594 | 67,000 | 594 |
| 1999-09-14 | 591 | 595 | 583 | 590 | 201,000 | 590 |
| 1999-09-13 | 602 | 602 | 590 | 597 | 101,000 | 597 |
| 1999-09-10 | 619 | 630 | 606 | 610 | 148,000 | 610 |
| 1999-09-09 | 642 | 642 | 615 | 615 | 193,000 | 615 |
| 1999-09-08 | 643 | 643 | 633 | 637 | 198,000 | 637 |
| 1999-09-07 | 658 | 658 | 639 | 650 | 129,000 | 650 |
| 1999-09-06 | 620 | 638 | 620 | 638 | 84,000 | 638 |
| 1999-09-03 | 630 | 640 | 629 | 640 | 262,000 | 640 |
| 1999-09-02 | 632 | 638 | 625 | 630 | 110,000 | 630 |
| 1999-09-01 | 622 | 630 | 620 | 628 | 255,000 | 628 |
| 1999-08-31 | 630 | 631 | 620 | 620 | 66,000 | 620 |
| 1999-08-30 | 625 | 640 | 625 | 626 | 78,000 | 626 |
| 1999-08-27 | 653 | 653 | 640 | 645 | 69,000 | 645 |
| 1999-08-26 | 675 | 680 | 663 | 663 | 110,000 | 663 |
| 1999-08-25 | 675 | 679 | 670 | 675 | 151,000 | 675 |
| 1999-08-24 | 680 | 680 | 670 | 670 | 94,000 | 670 |
| 1999-08-23 | 672 | 675 | 667 | 670 | 125,000 | 670 |
| 1999-08-20 | 669 | 682 | 665 | 682 | 69,000 | 682 |
| 1999-08-19 | 690 | 690 | 667 | 679 | 48,000 | 679 |
| 1999-08-18 | 691 | 695 | 684 | 685 | 62,000 | 685 |
| 1999-08-17 | 685 | 698 | 679 | 693 | 161,000 | 693 |
| 1999-08-16 | 685 | 685 | 667 | 668 | 77,000 | 668 |
| 1999-08-13 | 673 | 673 | 655 | 665 | 71,000 | 665 |
| 1999-08-12 | 656 | 672 | 655 | 672 | 81,000 | 672 |
| 1999-08-11 | 650 | 654 | 640 | 654 | 16,000 | 654 |
| 1999-08-10 | 640 | 642 | 636 | 640 | 69,000 | 640 |
| 1999-08-09 | 643 | 644 | 636 | 640 | 29,000 | 640 |
| 1999-08-06 | 640 | 643 | 635 | 643 | 86,000 | 643 |
| 1999-08-05 | 658 | 659 | 639 | 640 | 135,000 | 640 |
| 1999-08-04 | 658 | 668 | 650 | 659 | 120,000 | 659 |
| 1999-08-03 | 678 | 683 | 657 | 675 | 103,000 | 675 |
| 1999-08-02 | 666 | 680 | 660 | 678 | 120,000 | 678 |
| 1999-07-30 | 686 | 686 | 675 | 686 | 230,000 | 686 |
| 1999-07-29 | 688 | 695 | 680 | 686 | 109,000 | 686 |
| 1999-07-28 | 688 | 692 | 680 | 687 | 63,000 | 687 |
| 1999-07-27 | 694 | 699 | 685 | 695 | 213,000 | 695 |
| 1999-07-26 | 692 | 694 | 680 | 694 | 124,000 | 694 |
| 1999-07-23 | 695 | 704 | 680 | 692 | 204,000 | 692 |
| 1999-07-22 | 741 | 741 | 705 | 706 | 162,000 | 706 |
| 1999-07-21 | 748 | 748 | 720 | 736 | 160,000 | 736 |
| 1999-07-19 | 760 | 770 | 750 | 750 | 417,000 | 750 |
| 1999-07-16 | 815 | 828 | 745 | 750 | 2,229,000 | 750 |
| 1999-07-15 | 754 | 821 | 750 | 785 | 5,396,000 | 785 |
| 1999-07-14 | 705 | 738 | 705 | 734 | 884,000 | 734 |
| 1999-07-13 | 703 | 710 | 693 | 705 | 411,000 | 705 |
| 1999-07-12 | 691 | 706 | 691 | 693 | 63,000 | 693 |
| 1999-07-09 | 689 | 719 | 689 | 708 | 218,000 | 708 |
| 1999-07-08 | 690 | 695 | 688 | 689 | 149,000 | 689 |
| 1999-07-07 | 691 | 699 | 680 | 694 | 156,000 | 694 |
| 1999-07-06 | 705 | 707 | 684 | 691 | 221,000 | 691 |
| 1999-07-05 | 710 | 713 | 692 | 700 | 133,000 | 700 |
| 1999-07-02 | 723 | 723 | 703 | 710 | 186,000 | 710 |
| 1999-07-01 | 737 | 737 | 702 | 703 | 307,000 | 703 |
| 1999-06-30 | 711 | 729 | 697 | 717 | 438,000 | 717 |
| 1999-06-29 | 696 | 704 | 696 | 697 | 119,000 | 697 |
| 1999-06-28 | 695 | 700 | 686 | 695 | 99,000 | 695 |
| 1999-06-25 | 729 | 729 | 703 | 705 | 137,000 | 705 |
| 1999-06-24 | 722 | 740 | 710 | 719 | 263,000 | 719 |
| 1999-06-23 | 755 | 758 | 718 | 721 | 800,000 | 721 |
| 1999-06-22 | 680 | 776 | 680 | 755 | 2,497,000 | 755 |
| 1999-06-21 | 652 | 682 | 652 | 676 | 310,000 | 676 |
| 1999-06-18 | 662 | 669 | 651 | 651 | 166,000 | 651 |
| 1999-06-17 | 668 | 670 | 650 | 650 | 208,000 | 650 |
| 1999-06-16 | 659 | 670 | 644 | 665 | 339,000 | 665 |
| 1999-06-15 | 668 | 670 | 650 | 650 | 129,000 | 650 |
| 1999-06-14 | 665 | 679 | 655 | 665 | 94,000 | 665 |
| 1999-06-11 | 689 | 690 | 661 | 663 | 186,000 | 663 |
| 1999-06-10 | 682 | 691 | 679 | 681 | 133,000 | 681 |
| 1999-06-09 | 685 | 699 | 680 | 697 | 212,000 | 697 |
| 1999-06-08 | 699 | 705 | 682 | 695 | 546,000 | 695 |
| 1999-06-07 | 680 | 704 | 675 | 699 | 683,000 | 699 |
| 1999-06-04 | 639 | 700 | 639 | 680 | 1,015,000 | 680 |
| 1999-06-03 | 640 | 640 | 625 | 640 | 125,000 | 640 |
| 1999-06-02 | 647 | 647 | 632 | 634 | 39,000 | 634 |
| 1999-06-01 | 620 | 645 | 620 | 640 | 76,000 | 640 |
| 1999-05-31 | 635 | 640 | 611 | 640 | 81,000 | 640 |
| 1999-05-28 | 630 | 654 | 620 | 645 | 327,000 | 645 |
| 1999-05-27 | 663 | 663 | 640 | 650 | 81,000 | 650 |
| 1999-05-26 | 648 | 665 | 641 | 662 | 777,000 | 662 |
| 1999-05-25 | 634 | 650 | 625 | 646 | 648,000 | 646 |
| 1999-05-24 | 619 | 645 | 600 | 640 | 583,000 | 640 |
| 1999-05-21 | 620 | 657 | 609 | 621 | 985,000 | 621 |
| 1999-05-20 | 599 | 624 | 589 | 622 | 367,000 | 622 |
| 1999-05-19 | 604 | 610 | 588 | 600 | 784,000 | 600 |
| 1999-05-18 | 560 | 594 | 560 | 594 | 109,000 | 594 |
| 1999-05-17 | 581 | 581 | 567 | 567 | 84,000 | 567 |
| 1999-05-14 | 557 | 598 | 555 | 585 | 158,000 | 585 |
| 1999-05-13 | 550 | 565 | 545 | 561 | 51,000 | 561 |
| 1999-05-12 | 550 | 551 | 545 | 545 | 17,000 | 545 |
| 1999-05-11 | 542 | 542 | 540 | 541 | 31,000 | 541 |
| 1999-05-10 | 545 | 550 | 542 | 550 | 28,000 | 550 |
| 1999-05-07 | 542 | 550 | 542 | 545 | 31,000 | 545 |
| 1999-05-06 | 554 | 580 | 540 | 580 | 122,000 | 580 |
| 1999-04-30 | 555 | 555 | 540 | 550 | 44,000 | 550 |
| 1999-04-28 | 546 | 555 | 545 | 545 | 90,000 | 545 |
| 1999-04-27 | 545 | 550 | 540 | 543 | 43,000 | 543 |
| 1999-04-26 | 558 | 558 | 540 | 558 | 109,000 | 558 |
| 1999-04-23 | 542 | 565 | 542 | 558 | 111,000 | 558 |
| 1999-04-22 | 538 | 540 | 536 | 540 | 110,000 | 540 |
| 1999-04-21 | 536 | 537 | 535 | 535 | 12,000 | 535 |
| 1999-04-20 | 555 | 555 | 535 | 544 | 119,000 | 544 |
| 1999-04-19 | 540 | 540 | 536 | 536 | 135,000 | 536 |
| 1999-04-16 | 565 | 565 | 545 | 550 | 89,000 | 550 |
| 1999-04-15 | 541 | 541 | 530 | 535 | 212,000 | 535 |
| 1999-04-14 | 560 | 560 | 535 | 541 | 159,000 | 541 |
| 1999-04-13 | 560 | 570 | 558 | 563 | 174,000 | 563 |
| 1999-04-12 | 565 | 569 | 558 | 560 | 82,000 | 560 |
| 1999-04-09 | 581 | 610 | 581 | 588 | 224,000 | 588 |
| 1999-04-08 | 595 | 600 | 588 | 591 | 68,000 | 591 |
| 1999-04-07 | 592 | 612 | 592 | 605 | 118,000 | 605 |
| 1999-04-06 | 610 | 615 | 590 | 612 | 176,000 | 612 |
| 1999-04-05 | 583 | 620 | 583 | 615 | 493,000 | 615 |
| 1999-04-02 | 588 | 591 | 581 | 589 | 259,000 | 589 |
| 1999-04-01 | 571 | 590 | 570 | 588 | 152,000 | 588 |
| 1999-03-31 | 590 | 598 | 580 | 581 | 190,000 | 581 |
| 1999-03-30 | 550 | 590 | 550 | 590 | 330,000 | 590 |
| 1999-03-29 | 554 | 570 | 530 | 570 | 177,000 | 570 |
| 1999-03-26 | 555 | 555 | 534 | 550 | 80,000 | 550 |
| 1999-03-25 | 551 | 560 | 550 | 552 | 71,000 | 552 |
| 1999-03-24 | 532 | 552 | 530 | 541 | 177,000 | 541 |
| 1999-03-23 | 561 | 565 | 530 | 530 | 46,000 | 530 |
| 1999-03-19 | 550 | 580 | 550 | 578 | 212,000 | 578 |
| 1999-03-18 | 585 | 585 | 551 | 580 | 230,000 | 580 |
| 1999-03-17 | 522 | 600 | 522 | 588 | 546,000 | 588 |
| 1999-03-16 | 517 | 522 | 510 | 520 | 134,000 | 520 |
| 1999-03-15 | 503 | 515 | 503 | 507 | 105,000 | 507 |
| 1999-03-12 | 500 | 515 | 498 | 506 | 182,000 | 506 |
| 1999-03-11 | 501 | 505 | 498 | 503 | 127,000 | 503 |
| 1999-03-10 | 488 | 505 | 485 | 501 | 256,000 | 501 |
| 1999-03-09 | 484 | 489 | 475 | 480 | 589,000 | 480 |
| 1999-03-08 | 502 | 502 | 485 | 489 | 92,000 | 489 |
| 1999-03-05 | 480 | 505 | 480 | 504 | 254,000 | 504 |
| 1999-03-04 | 463 | 478 | 463 | 476 | 122,000 | 476 |
| 1999-03-03 | 445 | 461 | 445 | 460 | 63,000 | 460 |
| 1999-03-02 | 441 | 455 | 441 | 450 | 123,000 | 450 |
| 1999-03-01 | 440 | 447 | 440 | 440 | 23,000 | 440 |
| 1999-02-26 | 454 | 454 | 448 | 450 | 21,000 | 450 |
| 1999-02-25 | 450 | 455 | 444 | 454 | 257,000 | 454 |
| 1999-02-24 | 443 | 444 | 432 | 435 | 56,000 | 435 |
| 1999-02-23 | 433 | 433 | 423 | 431 | 372,000 | 431 |
| 1999-02-22 | 437 | 437 | 424 | 425 | 101,000 | 425 |
| 1999-02-19 | 435 | 435 | 427 | 430 | 55,000 | 430 |
| 1999-02-18 | 435 | 440 | 430 | 435 | 70,000 | 435 |
| 1999-02-17 | 440 | 440 | 435 | 435 | 53,000 | 435 |
| 1999-02-16 | 430 | 438 | 429 | 435 | 175,000 | 435 |
| 1999-02-15 | 439 | 444 | 425 | 425 | 36,000 | 425 |
| 1999-02-12 | 435 | 440 | 435 | 439 | 78,000 | 439 |
| 1999-02-10 | 441 | 441 | 435 | 435 | 55,000 | 435 |
| 1999-02-09 | 452 | 453 | 441 | 441 | 38,000 | 441 |
| 1999-02-08 | 460 | 465 | 456 | 457 | 67,000 | 457 |
| 1999-02-05 | 458 | 460 | 455 | 460 | 140,000 | 460 |
| 1999-02-04 | 465 | 467 | 453 | 453 | 52,000 | 453 |
| 1999-02-03 | 459 | 460 | 453 | 460 | 46,000 | 460 |
| 1999-02-02 | 464 | 473 | 463 | 463 | 50,000 | 463 |
| 1999-02-01 | 485 | 485 | 475 | 480 | 29,000 | 480 |
| 1999-01-29 | 480 | 485 | 479 | 485 | 97,000 | 485 |
| 1999-01-28 | 479 | 483 | 470 | 475 | 56,000 | 475 |
| 1999-01-27 | 483 | 483 | 469 | 469 | 37,000 | 469 |
| 1999-01-26 | 471 | 485 | 471 | 483 | 114,000 | 483 |
| 1999-01-25 | 480 | 480 | 468 | 473 | 22,000 | 473 |
| 1999-01-22 | 482 | 485 | 474 | 474 | 47,000 | 474 |
| 1999-01-21 | 479 | 485 | 475 | 480 | 64,000 | 480 |
| 1999-01-20 | 469 | 471 | 458 | 470 | 112,000 | 470 |
| 1999-01-19 | 451 | 469 | 451 | 469 | 31,000 | 469 |
| 1999-01-18 | 456 | 456 | 450 | 450 | 114,000 | 450 |
| 1999-01-14 | 437 | 443 | 435 | 436 | 49,000 | 436 |
| 1999-01-13 | 444 | 446 | 440 | 442 | 22,000 | 442 |
| 1999-01-12 | 440 | 447 | 440 | 444 | 16,000 | 444 |
| 1999-01-11 | 448 | 454 | 440 | 440 | 22,000 | 440 |
| 1999-01-08 | 446 | 446 | 436 | 438 | 32,000 | 438 |
| 1999-01-07 | 450 | 460 | 446 | 446 | 63,000 | 446 |
| 1999-01-06 | 450 | 450 | 445 | 445 | 25,000 | 445 |
| 1999-01-05 | 455 | 455 | 445 | 450 | 23,000 | 450 |
| 1999-01-04 | 469 | 469 | 450 | 450 | 15,000 | 450 |
分割・併合履歴 ： [1989-09-26]1株→1.1株 [1984-09-26]1株→1.15株
