6768 (株)タムラ製作所 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 460 | 470 | 456 | 468 | 83,000 | 468 |
| 2003-12-29 | 445 | 460 | 441 | 456 | 184,000 | 456 |
| 2003-12-26 | 428 | 447 | 425 | 438 | 141,000 | 438 |
| 2003-12-25 | 432 | 432 | 423 | 428 | 167,000 | 428 |
| 2003-12-24 | 430 | 435 | 428 | 433 | 116,000 | 433 |
| 2003-12-22 | 432 | 432 | 420 | 430 | 137,000 | 430 |
| 2003-12-19 | 427 | 447 | 424 | 427 | 347,000 | 427 |
| 2003-12-18 | 413 | 427 | 413 | 422 | 321,000 | 422 |
| 2003-12-17 | 430 | 433 | 414 | 418 | 220,000 | 418 |
| 2003-12-16 | 409 | 432 | 409 | 428 | 554,000 | 428 |
| 2003-12-15 | 406 | 413 | 406 | 408 | 84,000 | 408 |
| 2003-12-12 | 400 | 405 | 400 | 405 | 163,000 | 405 |
| 2003-12-11 | 397 | 398 | 394 | 395 | 22,000 | 395 |
| 2003-12-10 | 392 | 405 | 385 | 398 | 103,000 | 398 |
| 2003-12-09 | 391 | 395 | 387 | 392 | 97,000 | 392 |
| 2003-12-08 | 400 | 400 | 388 | 390 | 53,000 | 390 |
| 2003-12-05 | 400 | 405 | 398 | 400 | 73,000 | 400 |
| 2003-12-04 | 399 | 401 | 397 | 399 | 89,000 | 399 |
| 2003-12-03 | 398 | 401 | 394 | 400 | 128,000 | 400 |
| 2003-12-02 | 401 | 407 | 398 | 401 | 159,000 | 401 |
| 2003-12-01 | 390 | 411 | 390 | 401 | 125,000 | 401 |
| 2003-11-28 | 397 | 399 | 392 | 392 | 22,000 | 392 |
| 2003-11-27 | 395 | 405 | 395 | 397 | 95,000 | 397 |
| 2003-11-26 | 399 | 399 | 393 | 393 | 60,000 | 393 |
| 2003-11-25 | 400 | 400 | 390 | 394 | 54,000 | 394 |
| 2003-11-21 | 390 | 397 | 387 | 389 | 55,000 | 389 |
| 2003-11-20 | 388 | 397 | 388 | 396 | 52,000 | 396 |
| 2003-11-19 | 387 | 399 | 375 | 398 | 99,000 | 398 |
| 2003-11-18 | 382 | 399 | 382 | 392 | 113,000 | 392 |
| 2003-11-17 | 429 | 429 | 396 | 402 | 126,000 | 402 |
| 2003-11-14 | 425 | 432 | 425 | 430 | 152,000 | 430 |
| 2003-11-13 | 436 | 437 | 427 | 434 | 88,000 | 434 |
| 2003-11-12 | 440 | 444 | 436 | 440 | 147,000 | 440 |
| 2003-11-11 | 455 | 461 | 433 | 440 | 219,000 | 440 |
| 2003-11-10 | 455 | 460 | 447 | 460 | 78,000 | 460 |
| 2003-11-07 | 457 | 465 | 455 | 465 | 123,000 | 465 |
| 2003-11-06 | 451 | 462 | 451 | 456 | 223,000 | 456 |
| 2003-11-05 | 468 | 468 | 452 | 459 | 186,000 | 459 |
| 2003-11-04 | 460 | 470 | 458 | 458 | 211,000 | 458 |
| 2003-10-31 | 448 | 460 | 448 | 458 | 135,000 | 458 |
| 2003-10-30 | 443 | 452 | 443 | 448 | 38,000 | 448 |
| 2003-10-29 | 449 | 459 | 443 | 453 | 87,000 | 453 |
| 2003-10-28 | 436 | 453 | 436 | 449 | 48,000 | 449 |
| 2003-10-27 | 441 | 444 | 438 | 441 | 51,000 | 441 |
| 2003-10-24 | 453 | 458 | 440 | 441 | 81,000 | 441 |
| 2003-10-23 | 460 | 460 | 433 | 438 | 121,000 | 438 |
| 2003-10-22 | 486 | 486 | 472 | 473 | 52,000 | 473 |
| 2003-10-21 | 492 | 493 | 480 | 491 | 123,000 | 491 |
| 2003-10-20 | 489 | 495 | 480 | 492 | 295,000 | 492 |
| 2003-10-17 | 470 | 491 | 470 | 491 | 457,000 | 491 |
| 2003-10-16 | 462 | 471 | 460 | 470 | 211,000 | 470 |
| 2003-10-15 | 452 | 459 | 451 | 457 | 114,000 | 457 |
| 2003-10-14 | 454 | 457 | 447 | 447 | 207,000 | 447 |
| 2003-10-10 | 448 | 458 | 447 | 454 | 122,000 | 454 |
| 2003-10-09 | 459 | 459 | 438 | 448 | 83,000 | 448 |
| 2003-10-08 | 470 | 470 | 450 | 460 | 132,000 | 460 |
| 2003-10-07 | 464 | 478 | 462 | 470 | 313,000 | 470 |
| 2003-10-06 | 442 | 468 | 442 | 460 | 225,000 | 460 |
| 2003-10-03 | 443 | 448 | 436 | 441 | 214,000 | 441 |
| 2003-10-02 | 441 | 460 | 432 | 448 | 189,000 | 448 |
| 2003-10-01 | 446 | 448 | 443 | 447 | 123,000 | 447 |
| 2003-09-30 | 450 | 460 | 446 | 460 | 333,000 | 460 |
| 2003-09-29 | 454 | 454 | 445 | 450 | 153,000 | 450 |
| 2003-09-26 | 440 | 458 | 440 | 458 | 100,000 | 458 |
| 2003-09-25 | 428 | 446 | 421 | 445 | 160,000 | 445 |
| 2003-09-24 | 464 | 465 | 451 | 451 | 205,000 | 451 |
| 2003-09-22 | 470 | 470 | 459 | 465 | 509,000 | 465 |
| 2003-09-19 | 467 | 470 | 464 | 470 | 390,000 | 470 |
| 2003-09-18 | 465 | 469 | 462 | 465 | 387,000 | 465 |
| 2003-09-17 | 472 | 475 | 465 | 470 | 679,000 | 470 |
| 2003-09-16 | 457 | 473 | 456 | 470 | 1,222,000 | 470 |
| 2003-09-12 | 431 | 458 | 431 | 457 | 1,712,000 | 457 |
| 2003-09-11 | 412 | 423 | 402 | 421 | 780,000 | 421 |
| 2003-09-10 | 414 | 417 | 411 | 417 | 251,000 | 417 |
| 2003-09-09 | 400 | 420 | 400 | 419 | 533,000 | 419 |
| 2003-09-08 | 384 | 401 | 384 | 398 | 166,000 | 398 |
| 2003-09-05 | 405 | 405 | 392 | 394 | 183,000 | 394 |
| 2003-09-04 | 408 | 410 | 405 | 406 | 230,000 | 406 |
| 2003-09-03 | 409 | 412 | 405 | 406 | 366,000 | 406 |
| 2003-09-02 | 409 | 410 | 400 | 404 | 328,000 | 404 |
| 2003-09-01 | 400 | 414 | 399 | 412 | 1,528,000 | 412 |
| 2003-08-29 | 369 | 394 | 369 | 394 | 885,000 | 394 |
| 2003-08-28 | 371 | 374 | 360 | 361 | 211,000 | 361 |
| 2003-08-27 | 363 | 379 | 360 | 367 | 276,000 | 367 |
| 2003-08-26 | 362 | 365 | 360 | 363 | 75,000 | 363 |
| 2003-08-25 | 366 | 368 | 360 | 361 | 83,000 | 361 |
| 2003-08-22 | 375 | 375 | 368 | 368 | 139,000 | 368 |
| 2003-08-21 | 373 | 376 | 371 | 376 | 106,000 | 376 |
| 2003-08-20 | 382 | 382 | 376 | 379 | 114,000 | 379 |
| 2003-08-19 | 385 | 386 | 377 | 383 | 218,000 | 383 |
| 2003-08-18 | 377 | 380 | 376 | 377 | 143,000 | 377 |
| 2003-08-15 | 367 | 375 | 364 | 374 | 127,000 | 374 |
| 2003-08-14 | 364 | 367 | 359 | 365 | 120,000 | 365 |
| 2003-08-13 | 364 | 367 | 361 | 364 | 144,000 | 364 |
| 2003-08-12 | 348 | 357 | 344 | 354 | 107,000 | 354 |
| 2003-08-11 | 338 | 352 | 338 | 349 | 132,000 | 349 |
| 2003-08-08 | 355 | 365 | 350 | 350 | 73,000 | 350 |
| 2003-08-07 | 355 | 360 | 352 | 355 | 71,000 | 355 |
| 2003-08-06 | 360 | 361 | 355 | 359 | 96,000 | 359 |
| 2003-08-05 | 372 | 372 | 362 | 370 | 66,000 | 370 |
| 2003-08-04 | 369 | 375 | 365 | 373 | 89,000 | 373 |
| 2003-08-01 | 380 | 381 | 374 | 379 | 112,000 | 379 |
| 2003-07-31 | 375 | 379 | 373 | 379 | 120,000 | 379 |
| 2003-07-30 | 384 | 387 | 370 | 375 | 269,000 | 375 |
| 2003-07-29 | 399 | 399 | 392 | 392 | 172,000 | 392 |
| 2003-07-28 | 394 | 399 | 389 | 398 | 231,000 | 398 |
| 2003-07-25 | 391 | 396 | 387 | 388 | 263,000 | 388 |
| 2003-07-24 | 381 | 389 | 377 | 382 | 415,000 | 382 |
| 2003-07-23 | 380 | 389 | 374 | 376 | 124,000 | 376 |
| 2003-07-22 | 370 | 374 | 364 | 371 | 159,000 | 371 |
| 2003-07-18 | 356 | 375 | 353 | 370 | 267,000 | 370 |
| 2003-07-17 | 387 | 387 | 363 | 368 | 395,000 | 368 |
| 2003-07-16 | 399 | 400 | 385 | 392 | 253,000 | 392 |
| 2003-07-15 | 404 | 408 | 399 | 400 | 316,000 | 400 |
| 2003-07-14 | 401 | 405 | 399 | 402 | 298,000 | 402 |
| 2003-07-11 | 412 | 419 | 391 | 400 | 410,000 | 400 |
| 2003-07-10 | 411 | 429 | 407 | 424 | 1,227,000 | 424 |
| 2003-07-09 | 382 | 407 | 372 | 406 | 602,000 | 406 |
| 2003-07-08 | 395 | 396 | 380 | 386 | 278,000 | 386 |
| 2003-07-07 | 380 | 388 | 379 | 386 | 177,000 | 386 |
| 2003-07-04 | 370 | 388 | 366 | 384 | 277,000 | 384 |
| 2003-07-03 | 400 | 401 | 376 | 377 | 523,000 | 377 |
| 2003-07-02 | 399 | 408 | 392 | 399 | 626,000 | 399 |
| 2003-07-01 | 392 | 395 | 385 | 390 | 330,000 | 390 |
| 2003-06-30 | 394 | 398 | 383 | 395 | 251,000 | 395 |
| 2003-06-27 | 385 | 405 | 385 | 399 | 520,000 | 399 |
| 2003-06-26 | 374 | 385 | 365 | 379 | 414,000 | 379 |
| 2003-06-25 | 375 | 381 | 372 | 379 | 297,000 | 379 |
| 2003-06-24 | 375 | 383 | 374 | 378 | 320,000 | 378 |
| 2003-06-23 | 370 | 387 | 367 | 385 | 806,000 | 385 |
| 2003-06-20 | 352 | 365 | 352 | 363 | 279,000 | 363 |
| 2003-06-19 | 358 | 359 | 354 | 357 | 154,000 | 357 |
| 2003-06-18 | 357 | 362 | 352 | 357 | 325,000 | 357 |
| 2003-06-17 | 344 | 356 | 343 | 355 | 508,000 | 355 |
| 2003-06-16 | 345 | 346 | 338 | 338 | 220,000 | 338 |
| 2003-06-13 | 333 | 350 | 332 | 348 | 414,000 | 348 |
| 2003-06-12 | 335 | 338 | 330 | 334 | 105,000 | 334 |
| 2003-06-11 | 329 | 338 | 328 | 338 | 77,000 | 338 |
| 2003-06-10 | 338 | 338 | 329 | 330 | 108,000 | 330 |
| 2003-06-09 | 332 | 338 | 332 | 333 | 127,000 | 333 |
| 2003-06-06 | 338 | 340 | 331 | 337 | 115,000 | 337 |
| 2003-06-05 | 327 | 345 | 327 | 340 | 325,000 | 340 |
| 2003-06-04 | 323 | 325 | 320 | 322 | 133,000 | 322 |
| 2003-06-03 | 322 | 328 | 320 | 328 | 200,000 | 328 |
| 2003-06-02 | 323 | 327 | 319 | 321 | 217,000 | 321 |
| 2003-05-30 | 329 | 330 | 322 | 328 | 178,000 | 328 |
| 2003-05-29 | 337 | 337 | 325 | 326 | 124,000 | 326 |
| 2003-05-28 | 330 | 335 | 322 | 335 | 158,000 | 335 |
| 2003-05-27 | 326 | 330 | 319 | 324 | 153,000 | 324 |
| 2003-05-26 | 330 | 335 | 323 | 325 | 249,000 | 325 |
| 2003-05-23 | 314 | 338 | 314 | 335 | 700,000 | 335 |
| 2003-05-22 | 293 | 310 | 291 | 310 | 217,000 | 310 |
| 2003-05-21 | 299 | 304 | 290 | 290 | 101,000 | 290 |
| 2003-05-20 | 280 | 298 | 280 | 295 | 110,000 | 295 |
| 2003-05-19 | 290 | 292 | 284 | 290 | 123,000 | 290 |
| 2003-05-16 | 288 | 300 | 280 | 297 | 335,000 | 297 |
| 2003-05-15 | 287 | 293 | 287 | 293 | 141,000 | 293 |
| 2003-05-14 | 285 | 294 | 285 | 285 | 77,000 | 285 |
| 2003-05-13 | 290 | 295 | 285 | 285 | 342,000 | 285 |
| 2003-05-12 | 278 | 287 | 277 | 287 | 256,000 | 287 |
| 2003-05-09 | 266 | 274 | 266 | 274 | 89,000 | 274 |
| 2003-05-08 | 270 | 273 | 266 | 266 | 59,000 | 266 |
| 2003-05-07 | 279 | 279 | 270 | 270 | 113,000 | 270 |
| 2003-05-06 | 281 | 283 | 280 | 280 | 130,000 | 280 |
| 2003-05-02 | 280 | 281 | 274 | 277 | 151,000 | 277 |
| 2003-05-01 | 268 | 281 | 268 | 280 | 213,000 | 280 |
| 2003-04-30 | 264 | 275 | 263 | 267 | 99,000 | 267 |
| 2003-04-28 | 262 | 262 | 256 | 261 | 100,000 | 261 |
| 2003-04-25 | 275 | 276 | 263 | 266 | 116,000 | 266 |
| 2003-04-24 | 277 | 282 | 273 | 273 | 191,000 | 273 |
| 2003-04-23 | 281 | 284 | 276 | 278 | 174,000 | 278 |
| 2003-04-22 | 282 | 282 | 275 | 281 | 229,000 | 281 |
| 2003-04-21 | 273 | 285 | 273 | 282 | 526,000 | 282 |
| 2003-04-18 | 272 | 274 | 267 | 272 | 191,000 | 272 |
| 2003-04-17 | 269 | 274 | 268 | 270 | 224,000 | 270 |
| 2003-04-16 | 272 | 273 | 261 | 267 | 313,000 | 267 |
| 2003-04-15 | 252 | 268 | 245 | 267 | 295,000 | 267 |
| 2003-04-14 | 246 | 247 | 242 | 245 | 101,000 | 245 |
| 2003-04-11 | 258 | 258 | 243 | 245 | 127,000 | 245 |
| 2003-04-10 | 251 | 256 | 250 | 255 | 155,000 | 255 |
| 2003-04-09 | 265 | 266 | 249 | 251 | 247,000 | 251 |
| 2003-04-08 | 257 | 285 | 255 | 260 | 710,000 | 260 |
| 2003-04-07 | 237 | 242 | 237 | 242 | 103,000 | 242 |
| 2003-04-04 | 240 | 240 | 229 | 234 | 124,000 | 234 |
| 2003-04-03 | 245 | 245 | 234 | 235 | 47,000 | 235 |
| 2003-04-02 | 225 | 236 | 225 | 235 | 55,000 | 235 |
| 2003-04-01 | 224 | 226 | 223 | 224 | 40,000 | 224 |
| 2003-03-31 | 240 | 240 | 224 | 226 | 54,000 | 226 |
| 2003-03-28 | 240 | 241 | 236 | 239 | 62,000 | 239 |
| 2003-03-27 | 234 | 237 | 233 | 237 | 97,000 | 237 |
| 2003-03-26 | 230 | 236 | 230 | 236 | 69,000 | 236 |
| 2003-03-25 | 233 | 234 | 230 | 234 | 79,000 | 234 |
| 2003-03-24 | 233 | 237 | 227 | 237 | 159,000 | 237 |
| 2003-03-20 | 214 | 223 | 214 | 223 | 102,000 | 223 |
| 2003-03-19 | 217 | 218 | 207 | 210 | 94,000 | 210 |
| 2003-03-18 | 215 | 224 | 215 | 217 | 83,000 | 217 |
| 2003-03-17 | 221 | 221 | 209 | 213 | 97,000 | 213 |
| 2003-03-14 | 218 | 221 | 218 | 219 | 197,000 | 219 |
| 2003-03-13 | 212 | 214 | 211 | 214 | 69,000 | 214 |
| 2003-03-12 | 208 | 212 | 206 | 212 | 89,000 | 212 |
| 2003-03-11 | 209 | 214 | 208 | 208 | 70,000 | 208 |
| 2003-03-10 | 221 | 221 | 205 | 210 | 79,000 | 210 |
| 2003-03-07 | 230 | 231 | 225 | 225 | 86,000 | 225 |
| 2003-03-06 | 231 | 236 | 231 | 232 | 68,000 | 232 |
| 2003-03-05 | 237 | 237 | 234 | 236 | 81,000 | 236 |
| 2003-03-04 | 235 | 241 | 235 | 241 | 164,000 | 241 |
| 2003-03-03 | 234 | 241 | 233 | 240 | 73,000 | 240 |
| 2003-02-28 | 235 | 237 | 231 | 234 | 84,000 | 234 |
| 2003-02-27 | 240 | 241 | 236 | 236 | 39,000 | 236 |
| 2003-02-26 | 243 | 243 | 237 | 237 | 36,000 | 237 |
| 2003-02-25 | 252 | 252 | 240 | 242 | 91,000 | 242 |
| 2003-02-24 | 252 | 255 | 252 | 252 | 61,000 | 252 |
| 2003-02-21 | 255 | 260 | 253 | 253 | 67,000 | 253 |
| 2003-02-20 | 258 | 260 | 251 | 253 | 110,000 | 253 |
| 2003-02-19 | 261 | 263 | 257 | 258 | 106,000 | 258 |
| 2003-02-18 | 256 | 263 | 253 | 263 | 155,000 | 263 |
| 2003-02-17 | 255 | 258 | 254 | 255 | 144,000 | 255 |
| 2003-02-14 | 255 | 258 | 250 | 253 | 108,000 | 253 |
| 2003-02-13 | 255 | 257 | 251 | 255 | 74,000 | 255 |
| 2003-02-12 | 249 | 257 | 248 | 257 | 85,000 | 257 |
| 2003-02-10 | 244 | 249 | 244 | 249 | 84,000 | 249 |
| 2003-02-07 | 246 | 246 | 244 | 244 | 37,000 | 244 |
| 2003-02-06 | 242 | 246 | 240 | 246 | 72,000 | 246 |
| 2003-02-05 | 240 | 249 | 239 | 242 | 83,000 | 242 |
| 2003-02-04 | 240 | 241 | 233 | 241 | 41,000 | 241 |
| 2003-02-03 | 231 | 243 | 230 | 241 | 42,000 | 241 |
| 2003-01-31 | 236 | 236 | 229 | 231 | 73,000 | 231 |
| 2003-01-30 | 235 | 244 | 231 | 238 | 91,000 | 238 |
| 2003-01-29 | 240 | 240 | 234 | 235 | 99,000 | 235 |
| 2003-01-28 | 238 | 242 | 232 | 242 | 80,000 | 242 |
| 2003-01-27 | 250 | 250 | 236 | 238 | 106,000 | 238 |
| 2003-01-24 | 250 | 253 | 245 | 253 | 111,000 | 253 |
| 2003-01-23 | 245 | 249 | 245 | 246 | 53,000 | 246 |
| 2003-01-22 | 249 | 250 | 245 | 250 | 79,000 | 250 |
| 2003-01-21 | 247 | 251 | 242 | 251 | 104,000 | 251 |
| 2003-01-20 | 250 | 252 | 246 | 247 | 126,000 | 247 |
| 2003-01-17 | 240 | 254 | 240 | 250 | 120,000 | 250 |
| 2003-01-16 | 244 | 244 | 237 | 242 | 94,000 | 242 |
| 2003-01-15 | 236 | 244 | 236 | 244 | 83,000 | 244 |
| 2003-01-14 | 233 | 241 | 233 | 241 | 82,000 | 241 |
| 2003-01-10 | 229 | 233 | 227 | 233 | 75,000 | 233 |
| 2003-01-09 | 226 | 231 | 225 | 230 | 35,000 | 230 |
| 2003-01-08 | 231 | 234 | 230 | 230 | 37,000 | 230 |
| 2003-01-07 | 237 | 238 | 230 | 230 | 42,000 | 230 |
| 2003-01-06 | 227 | 231 | 227 | 230 | 16,000 | 230 |
分割・併合履歴 ： [1989-09-26]1株→1.1株 [1984-09-26]1株→1.15株
