6768 (株)タムラ製作所 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 387 | 394 | 387 | 387 | 52,000 | 387 |
| 2000-12-28 | 397 | 399 | 388 | 390 | 34,000 | 390 |
| 2000-12-27 | 390 | 399 | 385 | 387 | 47,000 | 387 |
| 2000-12-26 | 400 | 400 | 386 | 386 | 75,000 | 386 |
| 2000-12-25 | 402 | 402 | 396 | 401 | 55,000 | 401 |
| 2000-12-22 | 380 | 395 | 380 | 392 | 116,000 | 392 |
| 2000-12-21 | 405 | 406 | 370 | 370 | 142,000 | 370 |
| 2000-12-20 | 410 | 411 | 408 | 408 | 119,000 | 408 |
| 2000-12-19 | 421 | 421 | 413 | 414 | 136,000 | 414 |
| 2000-12-18 | 434 | 434 | 421 | 421 | 141,000 | 421 |
| 2000-12-15 | 429 | 430 | 428 | 428 | 85,000 | 428 |
| 2000-12-14 | 431 | 438 | 429 | 430 | 86,000 | 430 |
| 2000-12-13 | 431 | 433 | 425 | 429 | 144,000 | 429 |
| 2000-12-12 | 437 | 443 | 431 | 434 | 65,000 | 434 |
| 2000-12-11 | 445 | 449 | 437 | 437 | 62,000 | 437 |
| 2000-12-08 | 447 | 449 | 442 | 444 | 159,000 | 444 |
| 2000-12-07 | 437 | 440 | 435 | 437 | 108,000 | 437 |
| 2000-12-06 | 440 | 442 | 434 | 442 | 114,000 | 442 |
| 2000-12-05 | 435 | 440 | 432 | 435 | 133,000 | 435 |
| 2000-12-04 | 430 | 443 | 430 | 432 | 112,000 | 432 |
| 2000-12-01 | 422 | 445 | 421 | 430 | 108,000 | 430 |
| 2000-11-30 | 425 | 425 | 422 | 425 | 43,000 | 425 |
| 2000-11-29 | 426 | 426 | 421 | 425 | 22,000 | 425 |
| 2000-11-28 | 425 | 427 | 425 | 427 | 29,000 | 427 |
| 2000-11-27 | 417 | 425 | 417 | 422 | 38,000 | 422 |
| 2000-11-24 | 423 | 426 | 415 | 415 | 75,000 | 415 |
| 2000-11-22 | 404 | 410 | 403 | 408 | 35,000 | 408 |
| 2000-11-21 | 409 | 410 | 403 | 403 | 36,000 | 403 |
| 2000-11-20 | 403 | 407 | 402 | 402 | 27,000 | 402 |
| 2000-11-17 | 415 | 415 | 402 | 403 | 66,000 | 403 |
| 2000-11-16 | 430 | 430 | 413 | 420 | 69,000 | 420 |
| 2000-11-15 | 419 | 422 | 419 | 420 | 22,000 | 420 |
| 2000-11-14 | 403 | 427 | 403 | 418 | 38,000 | 418 |
| 2000-11-13 | 414 | 414 | 402 | 410 | 71,000 | 410 |
| 2000-11-10 | 424 | 430 | 424 | 424 | 46,000 | 424 |
| 2000-11-09 | 423 | 430 | 422 | 424 | 24,000 | 424 |
| 2000-11-08 | 428 | 436 | 428 | 428 | 64,000 | 428 |
| 2000-11-07 | 430 | 431 | 425 | 428 | 83,000 | 428 |
| 2000-11-06 | 412 | 430 | 411 | 430 | 70,000 | 430 |
| 2000-11-02 | 418 | 418 | 410 | 410 | 74,000 | 410 |
| 2000-11-01 | 415 | 418 | 412 | 418 | 63,000 | 418 |
| 2000-10-31 | 400 | 408 | 400 | 407 | 76,000 | 407 |
| 2000-10-30 | 414 | 420 | 402 | 405 | 61,000 | 405 |
| 2000-10-27 | 425 | 425 | 414 | 414 | 93,000 | 414 |
| 2000-10-26 | 425 | 425 | 416 | 425 | 95,000 | 425 |
| 2000-10-25 | 440 | 441 | 433 | 433 | 69,000 | 433 |
| 2000-10-24 | 432 | 435 | 424 | 435 | 32,000 | 435 |
| 2000-10-23 | 440 | 443 | 425 | 433 | 132,000 | 433 |
| 2000-10-20 | 440 | 450 | 436 | 438 | 52,000 | 438 |
| 2000-10-19 | 445 | 445 | 425 | 426 | 67,000 | 426 |
| 2000-10-18 | 440 | 440 | 415 | 415 | 99,000 | 415 |
| 2000-10-17 | 465 | 465 | 440 | 446 | 74,000 | 446 |
| 2000-10-16 | 470 | 470 | 464 | 465 | 75,000 | 465 |
| 2000-10-13 | 450 | 450 | 441 | 444 | 75,000 | 444 |
| 2000-10-12 | 450 | 453 | 446 | 452 | 74,000 | 452 |
| 2000-10-11 | 460 | 461 | 452 | 454 | 116,000 | 454 |
| 2000-10-10 | 465 | 469 | 459 | 465 | 112,000 | 465 |
| 2000-10-06 | 471 | 474 | 470 | 471 | 61,000 | 471 |
| 2000-10-05 | 472 | 475 | 470 | 471 | 65,000 | 471 |
| 2000-10-04 | 481 | 485 | 475 | 475 | 58,000 | 475 |
| 2000-10-03 | 485 | 485 | 472 | 480 | 42,000 | 480 |
| 2000-10-02 | 480 | 490 | 470 | 490 | 117,000 | 490 |
| 2000-09-29 | 496 | 496 | 480 | 485 | 67,000 | 485 |
| 2000-09-28 | 482 | 487 | 480 | 486 | 137,000 | 486 |
| 2000-09-27 | 490 | 490 | 484 | 489 | 60,000 | 489 |
| 2000-09-26 | 493 | 505 | 490 | 491 | 42,000 | 491 |
| 2000-09-25 | 514 | 514 | 491 | 493 | 52,000 | 493 |
| 2000-09-22 | 505 | 505 | 498 | 504 | 62,000 | 504 |
| 2000-09-21 | 501 | 515 | 501 | 514 | 56,000 | 514 |
| 2000-09-20 | 504 | 515 | 499 | 514 | 72,000 | 514 |
| 2000-09-19 | 504 | 504 | 489 | 499 | 102,000 | 499 |
| 2000-09-18 | 510 | 515 | 505 | 508 | 93,000 | 508 |
| 2000-09-14 | 509 | 509 | 500 | 500 | 84,000 | 500 |
| 2000-09-13 | 505 | 513 | 497 | 503 | 66,000 | 503 |
| 2000-09-12 | 498 | 509 | 492 | 500 | 83,000 | 500 |
| 2000-09-11 | 508 | 515 | 505 | 506 | 68,000 | 506 |
| 2000-09-08 | 503 | 519 | 497 | 518 | 96,000 | 518 |
| 2000-09-07 | 501 | 503 | 498 | 503 | 74,000 | 503 |
| 2000-09-06 | 510 | 517 | 504 | 505 | 86,000 | 505 |
| 2000-09-05 | 512 | 524 | 512 | 517 | 109,000 | 517 |
| 2000-09-04 | 536 | 536 | 514 | 514 | 127,000 | 514 |
| 2000-09-01 | 540 | 540 | 520 | 521 | 208,000 | 521 |
| 2000-08-31 | 522 | 536 | 520 | 534 | 110,000 | 534 |
| 2000-08-30 | 542 | 545 | 531 | 531 | 149,000 | 531 |
| 2000-08-29 | 547 | 550 | 540 | 541 | 168,000 | 541 |
| 2000-08-28 | 545 | 555 | 540 | 547 | 497,000 | 547 |
| 2000-08-25 | 535 | 540 | 535 | 540 | 223,000 | 540 |
| 2000-08-24 | 535 | 543 | 526 | 531 | 428,000 | 531 |
| 2000-08-23 | 500 | 525 | 500 | 518 | 280,000 | 518 |
| 2000-08-22 | 495 | 499 | 490 | 495 | 127,000 | 495 |
| 2000-08-21 | 495 | 500 | 493 | 495 | 76,000 | 495 |
| 2000-08-18 | 497 | 499 | 490 | 491 | 61,000 | 491 |
| 2000-08-17 | 510 | 511 | 496 | 497 | 73,000 | 497 |
| 2000-08-16 | 508 | 513 | 504 | 506 | 132,000 | 506 |
| 2000-08-15 | 495 | 502 | 491 | 498 | 78,000 | 498 |
| 2000-08-14 | 495 | 495 | 488 | 492 | 63,000 | 492 |
| 2000-08-11 | 475 | 489 | 475 | 484 | 75,000 | 484 |
| 2000-08-10 | 477 | 492 | 477 | 485 | 52,000 | 485 |
| 2000-08-09 | 485 | 487 | 476 | 476 | 119,000 | 476 |
| 2000-08-08 | 492 | 492 | 485 | 489 | 39,000 | 489 |
| 2000-08-07 | 495 | 495 | 489 | 490 | 58,000 | 490 |
| 2000-08-04 | 475 | 500 | 475 | 495 | 119,000 | 495 |
| 2000-08-03 | 490 | 490 | 475 | 484 | 93,000 | 484 |
| 2000-08-02 | 497 | 498 | 485 | 489 | 61,000 | 489 |
| 2000-08-01 | 491 | 499 | 490 | 497 | 120,000 | 497 |
| 2000-07-31 | 451 | 480 | 450 | 471 | 161,000 | 471 |
| 2000-07-28 | 495 | 498 | 485 | 486 | 179,000 | 486 |
| 2000-07-27 | 507 | 511 | 496 | 500 | 103,000 | 500 |
| 2000-07-26 | 515 | 520 | 511 | 514 | 60,000 | 514 |
| 2000-07-25 | 505 | 513 | 502 | 512 | 135,000 | 512 |
| 2000-07-24 | 526 | 526 | 482 | 505 | 173,000 | 505 |
| 2000-07-21 | 549 | 549 | 523 | 526 | 126,000 | 526 |
| 2000-07-19 | 534 | 548 | 522 | 547 | 153,000 | 547 |
| 2000-07-18 | 568 | 569 | 529 | 535 | 343,000 | 535 |
| 2000-07-17 | 558 | 569 | 550 | 559 | 763,000 | 559 |
| 2000-07-14 | 526 | 540 | 526 | 538 | 180,000 | 538 |
| 2000-07-13 | 538 | 540 | 522 | 526 | 123,000 | 526 |
| 2000-07-12 | 546 | 546 | 533 | 538 | 165,000 | 538 |
| 2000-07-11 | 548 | 549 | 536 | 546 | 130,000 | 546 |
| 2000-07-10 | 555 | 555 | 543 | 549 | 128,000 | 549 |
| 2000-07-07 | 538 | 545 | 527 | 535 | 155,000 | 535 |
| 2000-07-06 | 542 | 543 | 525 | 533 | 206,000 | 533 |
| 2000-07-05 | 553 | 553 | 544 | 548 | 225,000 | 548 |
| 2000-07-04 | 563 | 563 | 550 | 553 | 352,000 | 553 |
| 2000-07-03 | 545 | 564 | 545 | 564 | 419,000 | 564 |
| 2000-06-30 | 545 | 545 | 538 | 544 | 202,000 | 544 |
| 2000-06-29 | 545 | 549 | 535 | 537 | 232,000 | 537 |
| 2000-06-28 | 529 | 545 | 521 | 545 | 262,000 | 545 |
| 2000-06-27 | 530 | 530 | 520 | 526 | 150,000 | 526 |
| 2000-06-26 | 520 | 529 | 520 | 529 | 81,000 | 529 |
| 2000-06-23 | 520 | 524 | 515 | 520 | 130,000 | 520 |
| 2000-06-22 | 536 | 539 | 520 | 524 | 231,000 | 524 |
| 2000-06-21 | 540 | 540 | 533 | 535 | 202,000 | 535 |
| 2000-06-20 | 539 | 539 | 530 | 537 | 194,000 | 537 |
| 2000-06-19 | 530 | 530 | 522 | 529 | 191,000 | 529 |
| 2000-06-16 | 512 | 527 | 511 | 520 | 219,000 | 520 |
| 2000-06-15 | 525 | 535 | 512 | 512 | 351,000 | 512 |
| 2000-06-14 | 547 | 550 | 520 | 539 | 569,000 | 539 |
| 2000-06-13 | 524 | 565 | 520 | 549 | 1,406,000 | 549 |
| 2000-06-12 | 502 | 528 | 502 | 524 | 654,000 | 524 |
| 2000-06-09 | 510 | 510 | 491 | 500 | 373,000 | 500 |
| 2000-06-08 | 495 | 516 | 495 | 501 | 511,000 | 501 |
| 2000-06-07 | 488 | 488 | 473 | 484 | 225,000 | 484 |
| 2000-06-06 | 483 | 483 | 470 | 472 | 122,000 | 472 |
| 2000-06-05 | 489 | 490 | 480 | 482 | 107,000 | 482 |
| 2000-06-02 | 464 | 485 | 464 | 480 | 155,000 | 480 |
| 2000-06-01 | 466 | 468 | 459 | 464 | 149,000 | 464 |
| 2000-05-31 | 473 | 475 | 470 | 470 | 134,000 | 470 |
| 2000-05-30 | 473 | 477 | 461 | 464 | 65,000 | 464 |
| 2000-05-29 | 475 | 475 | 469 | 470 | 63,000 | 470 |
| 2000-05-26 | 480 | 480 | 465 | 470 | 50,000 | 470 |
| 2000-05-25 | 482 | 482 | 473 | 477 | 133,000 | 477 |
| 2000-05-24 | 472 | 475 | 470 | 473 | 118,000 | 473 |
| 2000-05-23 | 484 | 489 | 484 | 488 | 71,000 | 488 |
| 2000-05-22 | 506 | 506 | 480 | 485 | 247,000 | 485 |
| 2000-05-19 | 507 | 524 | 500 | 506 | 784,000 | 506 |
| 2000-05-18 | 525 | 525 | 497 | 498 | 654,000 | 498 |
| 2000-05-17 | 511 | 520 | 503 | 515 | 694,000 | 515 |
| 2000-05-16 | 490 | 503 | 488 | 496 | 481,000 | 496 |
| 2000-05-15 | 473 | 478 | 473 | 475 | 171,000 | 475 |
| 2000-05-12 | 462 | 473 | 462 | 473 | 64,000 | 473 |
| 2000-05-11 | 462 | 467 | 451 | 460 | 106,000 | 460 |
| 2000-05-10 | 468 | 474 | 468 | 474 | 101,000 | 474 |
| 2000-05-09 | 469 | 480 | 469 | 478 | 108,000 | 478 |
| 2000-05-08 | 488 | 488 | 480 | 482 | 118,000 | 482 |
| 2000-05-02 | 470 | 471 | 460 | 462 | 90,000 | 462 |
| 2000-05-01 | 435 | 460 | 435 | 459 | 54,000 | 459 |
| 2000-04-28 | 441 | 457 | 441 | 441 | 104,000 | 441 |
| 2000-04-27 | 453 | 455 | 450 | 451 | 110,000 | 451 |
| 2000-04-26 | 456 | 460 | 450 | 453 | 68,000 | 453 |
| 2000-04-25 | 463 | 468 | 450 | 451 | 82,000 | 451 |
| 2000-04-24 | 450 | 465 | 450 | 459 | 84,000 | 459 |
| 2000-04-21 | 450 | 456 | 450 | 450 | 87,000 | 450 |
| 2000-04-20 | 441 | 449 | 440 | 440 | 44,000 | 440 |
| 2000-04-19 | 441 | 450 | 440 | 444 | 37,000 | 444 |
| 2000-04-18 | 448 | 450 | 425 | 440 | 121,000 | 440 |
| 2000-04-17 | 429 | 435 | 420 | 420 | 198,000 | 420 |
| 2000-04-14 | 470 | 470 | 461 | 464 | 101,000 | 464 |
| 2000-04-13 | 475 | 476 | 470 | 475 | 99,000 | 475 |
| 2000-04-12 | 480 | 480 | 472 | 475 | 74,000 | 475 |
| 2000-04-11 | 489 | 489 | 470 | 475 | 162,000 | 475 |
| 2000-04-10 | 470 | 490 | 465 | 489 | 202,000 | 489 |
| 2000-04-07 | 471 | 475 | 461 | 470 | 120,000 | 470 |
| 2000-04-06 | 482 | 483 | 480 | 481 | 106,000 | 481 |
| 2000-04-05 | 488 | 490 | 482 | 489 | 87,000 | 489 |
| 2000-04-04 | 495 | 495 | 486 | 490 | 60,000 | 490 |
| 2000-04-03 | 485 | 491 | 482 | 485 | 73,000 | 485 |
| 2000-03-31 | 480 | 495 | 480 | 495 | 106,000 | 495 |
| 2000-03-30 | 481 | 490 | 480 | 480 | 110,000 | 480 |
| 2000-03-29 | 481 | 485 | 480 | 480 | 86,000 | 480 |
| 2000-03-28 | 483 | 483 | 480 | 480 | 68,000 | 480 |
| 2000-03-27 | 495 | 495 | 485 | 485 | 114,000 | 485 |
| 2000-03-24 | 494 | 494 | 480 | 490 | 56,000 | 490 |
| 2000-03-23 | 476 | 485 | 476 | 485 | 74,000 | 485 |
| 2000-03-22 | 492 | 495 | 485 | 485 | 74,000 | 485 |
| 2000-03-21 | 502 | 502 | 480 | 482 | 141,000 | 482 |
| 2000-03-17 | 495 | 500 | 477 | 492 | 231,000 | 492 |
| 2000-03-16 | 495 | 495 | 466 | 476 | 160,000 | 476 |
| 2000-03-15 | 468 | 470 | 455 | 470 | 181,000 | 470 |
| 2000-03-14 | 475 | 480 | 461 | 463 | 149,000 | 463 |
| 2000-03-13 | 507 | 509 | 480 | 480 | 183,000 | 480 |
| 2000-03-10 | 500 | 515 | 500 | 504 | 326,000 | 504 |
| 2000-03-09 | 530 | 534 | 505 | 509 | 256,000 | 509 |
| 2000-03-08 | 500 | 534 | 495 | 527 | 268,000 | 527 |
| 2000-03-07 | 504 | 504 | 500 | 504 | 289,000 | 504 |
| 2000-03-06 | 550 | 553 | 501 | 515 | 426,000 | 515 |
| 2000-03-03 | 570 | 573 | 536 | 536 | 496,000 | 536 |
| 2000-03-02 | 570 | 589 | 554 | 573 | 1,556,000 | 573 |
| 2000-03-01 | 535 | 570 | 526 | 542 | 1,010,000 | 542 |
| 2000-02-29 | 491 | 519 | 490 | 515 | 587,000 | 515 |
| 2000-02-28 | 485 | 494 | 481 | 488 | 274,000 | 488 |
| 2000-02-25 | 467 | 501 | 467 | 495 | 563,000 | 495 |
| 2000-02-24 | 459 | 469 | 456 | 462 | 374,000 | 462 |
| 2000-02-23 | 441 | 455 | 437 | 450 | 209,000 | 450 |
| 2000-02-22 | 436 | 438 | 426 | 426 | 166,000 | 426 |
| 2000-02-21 | 436 | 441 | 426 | 426 | 201,000 | 426 |
| 2000-02-18 | 442 | 448 | 441 | 446 | 85,000 | 446 |
| 2000-02-17 | 455 | 455 | 441 | 441 | 166,000 | 441 |
| 2000-02-16 | 450 | 459 | 440 | 447 | 288,000 | 447 |
| 2000-02-15 | 461 | 461 | 435 | 441 | 307,000 | 441 |
| 2000-02-14 | 465 | 469 | 451 | 460 | 330,000 | 460 |
| 2000-02-10 | 493 | 503 | 480 | 480 | 747,000 | 480 |
| 2000-02-09 | 480 | 503 | 475 | 497 | 1,623,000 | 497 |
| 2000-02-08 | 455 | 479 | 450 | 455 | 763,000 | 455 |
| 2000-02-07 | 431 | 445 | 431 | 440 | 243,000 | 440 |
| 2000-02-04 | 435 | 439 | 425 | 426 | 261,000 | 426 |
| 2000-02-03 | 430 | 435 | 424 | 425 | 174,000 | 425 |
| 2000-02-02 | 420 | 430 | 412 | 424 | 291,000 | 424 |
| 2000-02-01 | 407 | 425 | 406 | 417 | 318,000 | 417 |
| 2000-01-31 | 396 | 403 | 393 | 397 | 125,000 | 397 |
| 2000-01-28 | 410 | 417 | 390 | 390 | 247,000 | 390 |
| 2000-01-27 | 414 | 414 | 400 | 407 | 337,000 | 407 |
| 2000-01-26 | 378 | 397 | 377 | 384 | 220,000 | 384 |
| 2000-01-25 | 375 | 385 | 366 | 370 | 307,000 | 370 |
| 2000-01-24 | 361 | 372 | 360 | 365 | 317,000 | 365 |
| 2000-01-21 | 375 | 378 | 356 | 361 | 455,000 | 361 |
| 2000-01-20 | 390 | 390 | 375 | 375 | 303,000 | 375 |
| 2000-01-19 | 408 | 408 | 385 | 385 | 277,000 | 385 |
| 2000-01-18 | 420 | 423 | 406 | 408 | 230,000 | 408 |
| 2000-01-17 | 428 | 428 | 413 | 418 | 417,000 | 418 |
| 2000-01-14 | 401 | 425 | 401 | 413 | 540,000 | 413 |
| 2000-01-13 | 414 | 414 | 396 | 398 | 269,000 | 398 |
| 2000-01-12 | 390 | 430 | 380 | 419 | 418,000 | 419 |
| 2000-01-11 | 375 | 393 | 370 | 378 | 113,000 | 378 |
| 2000-01-07 | 356 | 365 | 356 | 365 | 52,000 | 365 |
| 2000-01-06 | 350 | 362 | 350 | 356 | 104,000 | 356 |
| 2000-01-05 | 356 | 356 | 341 | 344 | 110,000 | 344 |
| 2000-01-04 | 375 | 375 | 351 | 351 | 48,000 | 351 |
分割・併合履歴 ： [1989-09-26]1株→1.1株 [1984-09-26]1株→1.15株
