6768 (株)タムラ製作所 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 239 | 241 | 232 | 241 | 28,000 | 241 |
| 2001-12-27 | 230 | 236 | 230 | 235 | 56,000 | 235 |
| 2001-12-26 | 243 | 243 | 237 | 237 | 37,000 | 237 |
| 2001-12-25 | 250 | 250 | 238 | 243 | 51,000 | 243 |
| 2001-12-21 | 236 | 238 | 231 | 236 | 66,000 | 236 |
| 2001-12-20 | 241 | 243 | 236 | 238 | 62,000 | 238 |
| 2001-12-19 | 257 | 257 | 242 | 243 | 90,000 | 243 |
| 2001-12-18 | 268 | 269 | 260 | 260 | 48,000 | 260 |
| 2001-12-17 | 273 | 273 | 269 | 269 | 83,000 | 269 |
| 2001-12-14 | 270 | 273 | 268 | 273 | 142,000 | 273 |
| 2001-12-13 | 275 | 281 | 275 | 276 | 34,000 | 276 |
| 2001-12-12 | 272 | 279 | 270 | 279 | 34,000 | 279 |
| 2001-12-11 | 282 | 282 | 271 | 272 | 37,000 | 272 |
| 2001-12-10 | 291 | 291 | 280 | 284 | 101,000 | 284 |
| 2001-12-07 | 266 | 271 | 266 | 271 | 33,000 | 271 |
| 2001-12-06 | 273 | 276 | 266 | 271 | 49,000 | 271 |
| 2001-12-05 | 266 | 273 | 266 | 273 | 37,000 | 273 |
| 2001-12-04 | 270 | 273 | 266 | 266 | 49,000 | 266 |
| 2001-12-03 | 277 | 278 | 275 | 275 | 50,000 | 275 |
| 2001-11-30 | 278 | 279 | 276 | 276 | 20,000 | 276 |
| 2001-11-29 | 283 | 283 | 280 | 283 | 14,000 | 283 |
| 2001-11-28 | 285 | 285 | 281 | 283 | 43,000 | 283 |
| 2001-11-27 | 290 | 290 | 287 | 289 | 26,000 | 289 |
| 2001-11-26 | 281 | 288 | 281 | 288 | 31,000 | 288 |
| 2001-11-22 | 285 | 285 | 278 | 278 | 22,000 | 278 |
| 2001-11-21 | 280 | 281 | 277 | 281 | 12,000 | 281 |
| 2001-11-20 | 280 | 283 | 280 | 280 | 31,000 | 280 |
| 2001-11-19 | 285 | 285 | 275 | 277 | 23,000 | 277 |
| 2001-11-16 | 279 | 283 | 278 | 283 | 73,000 | 283 |
| 2001-11-15 | 270 | 278 | 269 | 278 | 47,000 | 278 |
| 2001-11-14 | 273 | 275 | 268 | 272 | 22,000 | 272 |
| 2001-11-13 | 273 | 273 | 271 | 272 | 33,000 | 272 |
| 2001-11-12 | 274 | 275 | 273 | 275 | 4,000 | 275 |
| 2001-11-09 | 278 | 279 | 275 | 279 | 28,000 | 279 |
| 2001-11-08 | 283 | 283 | 280 | 281 | 27,000 | 281 |
| 2001-11-07 | 285 | 287 | 281 | 281 | 33,000 | 281 |
| 2001-11-06 | 284 | 284 | 282 | 283 | 41,000 | 283 |
| 2001-11-05 | 284 | 289 | 283 | 287 | 47,000 | 287 |
| 2001-11-02 | 292 | 295 | 283 | 283 | 33,000 | 283 |
| 2001-11-01 | 296 | 300 | 290 | 290 | 45,000 | 290 |
| 2001-10-31 | 299 | 302 | 297 | 300 | 31,000 | 300 |
| 2001-10-30 | 305 | 305 | 301 | 304 | 41,000 | 304 |
| 2001-10-29 | 307 | 312 | 306 | 306 | 26,000 | 306 |
| 2001-10-26 | 312 | 313 | 306 | 307 | 71,000 | 307 |
| 2001-10-25 | 318 | 319 | 316 | 318 | 51,000 | 318 |
| 2001-10-24 | 305 | 314 | 305 | 314 | 44,000 | 314 |
| 2001-10-23 | 304 | 308 | 303 | 304 | 40,000 | 304 |
| 2001-10-22 | 305 | 309 | 304 | 304 | 18,000 | 304 |
| 2001-10-19 | 303 | 304 | 300 | 304 | 58,000 | 304 |
| 2001-10-18 | 308 | 309 | 305 | 308 | 28,000 | 308 |
| 2001-10-17 | 323 | 323 | 316 | 319 | 78,000 | 319 |
| 2001-10-16 | 332 | 332 | 323 | 328 | 110,000 | 328 |
| 2001-10-15 | 311 | 323 | 308 | 323 | 50,000 | 323 |
| 2001-10-12 | 305 | 312 | 303 | 312 | 67,000 | 312 |
| 2001-10-11 | 309 | 309 | 301 | 305 | 58,000 | 305 |
| 2001-10-10 | 294 | 297 | 294 | 295 | 11,000 | 295 |
| 2001-10-09 | 290 | 302 | 290 | 302 | 32,000 | 302 |
| 2001-10-05 | 308 | 309 | 287 | 288 | 73,000 | 288 |
| 2001-10-04 | 308 | 310 | 296 | 297 | 46,000 | 297 |
| 2001-10-03 | 308 | 309 | 295 | 309 | 40,000 | 309 |
| 2001-10-02 | 303 | 305 | 301 | 305 | 65,000 | 305 |
| 2001-10-01 | 300 | 302 | 295 | 302 | 35,000 | 302 |
| 2001-09-28 | 288 | 296 | 286 | 296 | 40,000 | 296 |
| 2001-09-27 | 292 | 294 | 288 | 291 | 16,000 | 291 |
| 2001-09-26 | 299 | 299 | 287 | 287 | 13,000 | 287 |
| 2001-09-25 | 299 | 299 | 296 | 296 | 26,000 | 296 |
| 2001-09-21 | 296 | 296 | 287 | 292 | 57,000 | 292 |
| 2001-09-20 | 296 | 296 | 284 | 287 | 34,000 | 287 |
| 2001-09-19 | 298 | 298 | 290 | 298 | 39,000 | 298 |
| 2001-09-18 | 282 | 288 | 282 | 286 | 20,000 | 286 |
| 2001-09-17 | 296 | 296 | 280 | 280 | 88,000 | 280 |
| 2001-09-14 | 295 | 296 | 285 | 291 | 83,000 | 291 |
| 2001-09-13 | 265 | 280 | 265 | 280 | 71,000 | 280 |
| 2001-09-12 | 279 | 299 | 277 | 280 | 98,000 | 280 |
| 2001-09-11 | 305 | 307 | 303 | 305 | 32,000 | 305 |
| 2001-09-10 | 301 | 305 | 301 | 305 | 43,000 | 305 |
| 2001-09-07 | 320 | 321 | 310 | 315 | 51,000 | 315 |
| 2001-09-06 | 325 | 329 | 325 | 329 | 52,000 | 329 |
| 2001-09-05 | 320 | 330 | 320 | 330 | 33,000 | 330 |
| 2001-09-04 | 320 | 327 | 320 | 327 | 76,000 | 327 |
| 2001-09-03 | 341 | 341 | 330 | 330 | 38,000 | 330 |
| 2001-08-31 | 340 | 345 | 338 | 340 | 76,000 | 340 |
| 2001-08-30 | 342 | 352 | 340 | 352 | 35,000 | 352 |
| 2001-08-29 | 346 | 352 | 345 | 349 | 39,000 | 349 |
| 2001-08-28 | 344 | 348 | 343 | 347 | 49,000 | 347 |
| 2001-08-27 | 342 | 349 | 342 | 348 | 34,000 | 348 |
| 2001-08-24 | 342 | 344 | 340 | 341 | 65,000 | 341 |
| 2001-08-23 | 350 | 350 | 344 | 344 | 72,000 | 344 |
| 2001-08-22 | 354 | 355 | 350 | 352 | 35,000 | 352 |
| 2001-08-21 | 351 | 355 | 350 | 353 | 35,000 | 353 |
| 2001-08-20 | 356 | 359 | 351 | 351 | 26,000 | 351 |
| 2001-08-17 | 362 | 363 | 356 | 356 | 43,000 | 356 |
| 2001-08-16 | 359 | 359 | 351 | 353 | 89,000 | 353 |
| 2001-08-15 | 358 | 362 | 354 | 362 | 30,000 | 362 |
| 2001-08-14 | 356 | 362 | 356 | 361 | 36,000 | 361 |
| 2001-08-13 | 365 | 365 | 353 | 354 | 53,000 | 354 |
| 2001-08-10 | 356 | 361 | 350 | 361 | 62,000 | 361 |
| 2001-08-09 | 360 | 360 | 356 | 356 | 53,000 | 356 |
| 2001-08-08 | 360 | 364 | 359 | 360 | 76,000 | 360 |
| 2001-08-07 | 369 | 370 | 368 | 370 | 46,000 | 370 |
| 2001-08-06 | 368 | 370 | 365 | 370 | 37,000 | 370 |
| 2001-08-03 | 377 | 378 | 365 | 370 | 73,000 | 370 |
| 2001-08-02 | 364 | 372 | 363 | 372 | 77,000 | 372 |
| 2001-08-01 | 368 | 368 | 358 | 360 | 78,000 | 360 |
| 2001-07-31 | 356 | 363 | 356 | 363 | 86,000 | 363 |
| 2001-07-30 | 369 | 369 | 357 | 358 | 28,000 | 358 |
| 2001-07-27 | 370 | 372 | 367 | 370 | 22,000 | 370 |
| 2001-07-26 | 370 | 372 | 367 | 372 | 38,000 | 372 |
| 2001-07-25 | 367 | 369 | 360 | 368 | 63,000 | 368 |
| 2001-07-24 | 360 | 360 | 356 | 359 | 47,000 | 359 |
| 2001-07-23 | 370 | 370 | 361 | 363 | 45,000 | 363 |
| 2001-07-19 | 375 | 375 | 365 | 370 | 55,000 | 370 |
| 2001-07-18 | 377 | 377 | 367 | 369 | 72,000 | 369 |
| 2001-07-17 | 382 | 382 | 375 | 375 | 18,000 | 375 |
| 2001-07-16 | 390 | 390 | 379 | 384 | 75,000 | 384 |
| 2001-07-13 | 380 | 386 | 380 | 384 | 18,000 | 384 |
| 2001-07-12 | 377 | 381 | 373 | 381 | 34,000 | 381 |
| 2001-07-11 | 377 | 380 | 372 | 380 | 32,000 | 380 |
| 2001-07-10 | 375 | 382 | 375 | 382 | 59,000 | 382 |
| 2001-07-09 | 379 | 380 | 372 | 380 | 79,000 | 380 |
| 2001-07-06 | 376 | 386 | 376 | 384 | 41,000 | 384 |
| 2001-07-05 | 392 | 392 | 381 | 383 | 70,000 | 383 |
| 2001-07-04 | 397 | 397 | 376 | 381 | 50,000 | 381 |
| 2001-07-03 | 389 | 398 | 386 | 398 | 30,000 | 398 |
| 2001-07-02 | 397 | 398 | 387 | 389 | 35,000 | 389 |
| 2001-06-29 | 400 | 400 | 397 | 397 | 47,000 | 397 |
| 2001-06-28 | 393 | 399 | 392 | 394 | 22,000 | 394 |
| 2001-06-27 | 403 | 403 | 399 | 401 | 39,000 | 401 |
| 2001-06-26 | 399 | 404 | 399 | 403 | 49,000 | 403 |
| 2001-06-25 | 405 | 406 | 396 | 399 | 69,000 | 399 |
| 2001-06-22 | 385 | 395 | 385 | 395 | 64,000 | 395 |
| 2001-06-21 | 375 | 390 | 375 | 386 | 55,000 | 386 |
| 2001-06-20 | 384 | 384 | 379 | 379 | 51,000 | 379 |
| 2001-06-19 | 380 | 390 | 380 | 382 | 39,000 | 382 |
| 2001-06-18 | 393 | 393 | 383 | 385 | 76,000 | 385 |
| 2001-06-15 | 386 | 386 | 378 | 380 | 53,000 | 380 |
| 2001-06-14 | 395 | 396 | 385 | 385 | 68,000 | 385 |
| 2001-06-13 | 392 | 397 | 385 | 395 | 37,000 | 395 |
| 2001-06-12 | 387 | 391 | 385 | 390 | 60,000 | 390 |
| 2001-06-11 | 403 | 403 | 385 | 395 | 23,000 | 395 |
| 2001-06-08 | 410 | 410 | 399 | 406 | 175,000 | 406 |
| 2001-06-07 | 381 | 385 | 375 | 385 | 47,000 | 385 |
| 2001-06-06 | 389 | 390 | 379 | 381 | 68,000 | 381 |
| 2001-06-05 | 393 | 393 | 384 | 387 | 44,000 | 387 |
| 2001-06-04 | 381 | 390 | 381 | 390 | 55,000 | 390 |
| 2001-06-01 | 379 | 383 | 378 | 383 | 57,000 | 383 |
| 2001-05-31 | 380 | 381 | 375 | 379 | 53,000 | 379 |
| 2001-05-30 | 391 | 391 | 383 | 383 | 54,000 | 383 |
| 2001-05-29 | 396 | 396 | 389 | 391 | 21,000 | 391 |
| 2001-05-28 | 391 | 396 | 387 | 395 | 92,000 | 395 |
| 2001-05-25 | 405 | 409 | 400 | 400 | 71,000 | 400 |
| 2001-05-24 | 412 | 413 | 405 | 405 | 19,000 | 405 |
| 2001-05-23 | 415 | 419 | 412 | 413 | 48,000 | 413 |
| 2001-05-22 | 417 | 418 | 415 | 415 | 43,000 | 415 |
| 2001-05-21 | 413 | 417 | 412 | 417 | 27,000 | 417 |
| 2001-05-18 | 409 | 418 | 409 | 412 | 38,000 | 412 |
| 2001-05-17 | 408 | 418 | 408 | 418 | 47,000 | 418 |
| 2001-05-16 | 419 | 419 | 408 | 408 | 44,000 | 408 |
| 2001-05-15 | 412 | 414 | 411 | 414 | 27,000 | 414 |
| 2001-05-14 | 417 | 418 | 410 | 412 | 34,000 | 412 |
| 2001-05-11 | 420 | 425 | 416 | 416 | 50,000 | 416 |
| 2001-05-10 | 415 | 420 | 415 | 420 | 23,000 | 420 |
| 2001-05-09 | 423 | 423 | 408 | 415 | 80,000 | 415 |
| 2001-05-08 | 429 | 430 | 423 | 423 | 92,000 | 423 |
| 2001-05-07 | 427 | 429 | 426 | 429 | 68,000 | 429 |
| 2001-05-02 | 430 | 432 | 425 | 425 | 73,000 | 425 |
| 2001-05-01 | 425 | 430 | 424 | 430 | 90,000 | 430 |
| 2001-04-27 | 421 | 424 | 417 | 424 | 99,000 | 424 |
| 2001-04-26 | 417 | 422 | 412 | 419 | 111,000 | 419 |
| 2001-04-25 | 408 | 409 | 405 | 407 | 56,000 | 407 |
| 2001-04-24 | 413 | 413 | 401 | 408 | 36,000 | 408 |
| 2001-04-23 | 413 | 415 | 407 | 409 | 71,000 | 409 |
| 2001-04-20 | 414 | 418 | 408 | 408 | 97,000 | 408 |
| 2001-04-19 | 410 | 415 | 406 | 409 | 126,000 | 409 |
| 2001-04-18 | 389 | 400 | 387 | 400 | 103,000 | 400 |
| 2001-04-17 | 390 | 395 | 390 | 394 | 69,000 | 394 |
| 2001-04-16 | 400 | 400 | 395 | 396 | 64,000 | 396 |
| 2001-04-13 | 392 | 395 | 391 | 395 | 43,000 | 395 |
| 2001-04-12 | 389 | 395 | 382 | 395 | 76,000 | 395 |
| 2001-04-11 | 394 | 394 | 382 | 389 | 130,000 | 389 |
| 2001-04-10 | 398 | 400 | 394 | 394 | 35,000 | 394 |
| 2001-04-09 | 400 | 402 | 398 | 398 | 71,000 | 398 |
| 2001-04-06 | 401 | 408 | 401 | 402 | 82,000 | 402 |
| 2001-04-05 | 392 | 400 | 392 | 396 | 52,000 | 396 |
| 2001-04-04 | 387 | 395 | 387 | 392 | 42,000 | 392 |
| 2001-04-03 | 391 | 395 | 387 | 395 | 29,000 | 395 |
| 2001-04-02 | 391 | 397 | 389 | 391 | 51,000 | 391 |
| 2001-03-30 | 398 | 398 | 390 | 390 | 58,000 | 390 |
| 2001-03-29 | 401 | 401 | 390 | 394 | 75,000 | 394 |
| 2001-03-28 | 399 | 400 | 386 | 391 | 44,000 | 391 |
| 2001-03-27 | 400 | 407 | 395 | 397 | 51,000 | 397 |
| 2001-03-26 | 387 | 401 | 385 | 401 | 160,000 | 401 |
| 2001-03-23 | 374 | 384 | 374 | 383 | 69,000 | 383 |
| 2001-03-22 | 360 | 367 | 360 | 367 | 131,000 | 367 |
| 2001-03-21 | 358 | 367 | 353 | 358 | 133,000 | 358 |
| 2001-03-19 | 355 | 362 | 355 | 358 | 74,000 | 358 |
| 2001-03-16 | 368 | 368 | 355 | 357 | 76,000 | 357 |
| 2001-03-15 | 350 | 353 | 343 | 353 | 162,000 | 353 |
| 2001-03-14 | 362 | 364 | 354 | 354 | 68,000 | 354 |
| 2001-03-13 | 360 | 362 | 357 | 361 | 59,000 | 361 |
| 2001-03-12 | 380 | 381 | 365 | 366 | 87,000 | 366 |
| 2001-03-09 | 384 | 387 | 378 | 382 | 105,000 | 382 |
| 2001-03-08 | 386 | 389 | 382 | 383 | 36,000 | 383 |
| 2001-03-07 | 399 | 399 | 387 | 387 | 29,000 | 387 |
| 2001-03-06 | 374 | 378 | 373 | 374 | 55,000 | 374 |
| 2001-03-05 | 375 | 380 | 373 | 373 | 44,000 | 373 |
| 2001-03-02 | 380 | 385 | 380 | 380 | 46,000 | 380 |
| 2001-03-01 | 383 | 385 | 380 | 382 | 51,000 | 382 |
| 2001-02-28 | 388 | 388 | 382 | 382 | 79,000 | 382 |
| 2001-02-27 | 394 | 394 | 388 | 388 | 51,000 | 388 |
| 2001-02-26 | 388 | 392 | 387 | 388 | 46,000 | 388 |
| 2001-02-23 | 380 | 388 | 375 | 388 | 69,000 | 388 |
| 2001-02-22 | 384 | 384 | 375 | 375 | 71,000 | 375 |
| 2001-02-21 | 389 | 389 | 382 | 385 | 49,000 | 385 |
| 2001-02-20 | 385 | 388 | 381 | 388 | 35,000 | 388 |
| 2001-02-19 | 391 | 392 | 381 | 391 | 43,000 | 391 |
| 2001-02-16 | 394 | 394 | 389 | 392 | 86,000 | 392 |
| 2001-02-15 | 385 | 389 | 381 | 386 | 53,000 | 386 |
| 2001-02-14 | 385 | 386 | 375 | 385 | 78,000 | 385 |
| 2001-02-13 | 376 | 380 | 374 | 375 | 35,000 | 375 |
| 2001-02-09 | 370 | 373 | 368 | 373 | 40,000 | 373 |
| 2001-02-08 | 370 | 374 | 365 | 371 | 45,000 | 371 |
| 2001-02-07 | 372 | 375 | 371 | 374 | 47,000 | 374 |
| 2001-02-06 | 373 | 374 | 372 | 374 | 38,000 | 374 |
| 2001-02-05 | 380 | 380 | 373 | 373 | 57,000 | 373 |
| 2001-02-02 | 388 | 388 | 374 | 383 | 50,000 | 383 |
| 2001-02-01 | 390 | 390 | 385 | 388 | 54,000 | 388 |
| 2001-01-31 | 387 | 389 | 386 | 389 | 42,000 | 389 |
| 2001-01-30 | 391 | 394 | 386 | 386 | 25,000 | 386 |
| 2001-01-29 | 393 | 394 | 391 | 391 | 36,000 | 391 |
| 2001-01-26 | 394 | 394 | 393 | 393 | 51,000 | 393 |
| 2001-01-25 | 395 | 395 | 393 | 394 | 59,000 | 394 |
| 2001-01-24 | 396 | 398 | 392 | 395 | 39,000 | 395 |
| 2001-01-23 | 390 | 400 | 390 | 395 | 45,000 | 395 |
| 2001-01-22 | 397 | 397 | 390 | 392 | 79,000 | 392 |
| 2001-01-19 | 392 | 403 | 392 | 399 | 109,000 | 399 |
| 2001-01-18 | 374 | 386 | 374 | 386 | 106,000 | 386 |
| 2001-01-17 | 373 | 375 | 367 | 368 | 73,000 | 368 |
| 2001-01-16 | 386 | 386 | 375 | 380 | 92,000 | 380 |
| 2001-01-15 | 361 | 376 | 361 | 371 | 48,000 | 371 |
| 2001-01-12 | 359 | 360 | 354 | 360 | 117,000 | 360 |
| 2001-01-11 | 367 | 367 | 351 | 354 | 76,000 | 354 |
| 2001-01-10 | 373 | 374 | 361 | 365 | 82,000 | 365 |
| 2001-01-09 | 371 | 374 | 370 | 373 | 74,000 | 373 |
| 2001-01-05 | 372 | 382 | 371 | 373 | 119,000 | 373 |
| 2001-01-04 | 398 | 398 | 371 | 371 | 62,000 | 371 |
分割・併合履歴 ： [1989-09-26]1株→1.1株 [1984-09-26]1株→1.15株
