6768 (株)タムラ製作所 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 543 | 554 | 543 | 553 | 190,000 | 553 |
| 2005-12-29 | 541 | 556 | 540 | 552 | 412,000 | 552 |
| 2005-12-28 | 536 | 540 | 531 | 538 | 168,000 | 538 |
| 2005-12-27 | 540 | 546 | 535 | 539 | 302,000 | 539 |
| 2005-12-26 | 535 | 543 | 535 | 539 | 255,000 | 539 |
| 2005-12-22 | 544 | 556 | 539 | 545 | 307,000 | 545 |
| 2005-12-21 | 554 | 565 | 547 | 549 | 695,000 | 549 |
| 2005-12-20 | 543 | 553 | 531 | 553 | 437,000 | 553 |
| 2005-12-19 | 552 | 553 | 537 | 545 | 410,000 | 545 |
| 2005-12-16 | 536 | 551 | 530 | 546 | 1,048,000 | 546 |
| 2005-12-15 | 529 | 533 | 527 | 530 | 328,000 | 530 |
| 2005-12-14 | 542 | 542 | 528 | 528 | 552,000 | 528 |
| 2005-12-13 | 531 | 533 | 523 | 526 | 695,000 | 526 |
| 2005-12-12 | 532 | 538 | 529 | 530 | 432,000 | 530 |
| 2005-12-09 | 535 | 535 | 521 | 528 | 579,000 | 528 |
| 2005-12-08 | 529 | 536 | 526 | 530 | 443,000 | 530 |
| 2005-12-07 | 530 | 543 | 527 | 536 | 704,000 | 536 |
| 2005-12-06 | 545 | 552 | 538 | 539 | 683,000 | 539 |
| 2005-12-05 | 560 | 560 | 551 | 556 | 732,000 | 556 |
| 2005-12-02 | 568 | 572 | 557 | 560 | 655,000 | 560 |
| 2005-12-01 | 560 | 574 | 560 | 569 | 1,189,000 | 569 |
| 2005-11-30 | 555 | 561 | 551 | 557 | 853,000 | 557 |
| 2005-11-29 | 557 | 564 | 551 | 553 | 1,429,000 | 553 |
| 2005-11-28 | 550 | 566 | 545 | 563 | 3,417,000 | 563 |
| 2005-11-25 | 525 | 549 | 523 | 539 | 3,635,000 | 539 |
| 2005-11-24 | 510 | 546 | 508 | 535 | 9,884,000 | 535 |
| 2005-11-22 | 490 | 491 | 480 | 490 | 541,000 | 490 |
| 2005-11-21 | 484 | 492 | 482 | 483 | 647,000 | 483 |
| 2005-11-18 | 489 | 489 | 479 | 481 | 518,000 | 481 |
| 2005-11-17 | 488 | 491 | 480 | 484 | 479,000 | 484 |
| 2005-11-16 | 477 | 488 | 475 | 485 | 692,000 | 485 |
| 2005-11-15 | 485 | 487 | 475 | 477 | 642,000 | 477 |
| 2005-11-14 | 497 | 500 | 490 | 491 | 2,649,000 | 491 |
| 2005-11-11 | 472 | 488 | 464 | 487 | 2,051,000 | 487 |
| 2005-11-10 | 469 | 478 | 458 | 467 | 1,431,000 | 467 |
| 2005-11-09 | 465 | 472 | 465 | 466 | 948,000 | 466 |
| 2005-11-08 | 471 | 471 | 465 | 466 | 857,000 | 466 |
| 2005-11-07 | 475 | 476 | 466 | 471 | 656,000 | 471 |
| 2005-11-04 | 475 | 480 | 472 | 473 | 805,000 | 473 |
| 2005-11-02 | 472 | 482 | 468 | 478 | 1,440,000 | 478 |
| 2005-11-01 | 478 | 483 | 474 | 478 | 398,000 | 478 |
| 2005-10-31 | 482 | 486 | 478 | 483 | 476,000 | 483 |
| 2005-10-28 | 476 | 485 | 474 | 483 | 971,000 | 483 |
| 2005-10-27 | 494 | 496 | 469 | 472 | 1,468,000 | 472 |
| 2005-10-26 | 490 | 505 | 489 | 492 | 2,017,000 | 492 |
| 2005-10-25 | 493 | 505 | 485 | 493 | 2,842,000 | 493 |
| 2005-10-24 | 499 | 508 | 482 | 485 | 3,049,000 | 485 |
| 2005-10-21 | 474 | 501 | 471 | 500 | 6,747,000 | 500 |
| 2005-10-20 | 485 | 489 | 472 | 477 | 4,690,000 | 477 |
| 2005-10-19 | 465 | 482 | 455 | 482 | 10,725,000 | 482 |
| 2005-10-18 | 427 | 462 | 427 | 458 | 4,891,000 | 458 |
| 2005-10-17 | 430 | 430 | 424 | 425 | 214,000 | 425 |
| 2005-10-14 | 423 | 428 | 422 | 427 | 250,000 | 427 |
| 2005-10-13 | 422 | 425 | 420 | 424 | 290,000 | 424 |
| 2005-10-12 | 421 | 427 | 421 | 425 | 361,000 | 425 |
| 2005-10-11 | 422 | 425 | 420 | 424 | 347,000 | 424 |
| 2005-10-07 | 422 | 426 | 420 | 420 | 202,000 | 420 |
| 2005-10-06 | 429 | 433 | 422 | 422 | 228,000 | 422 |
| 2005-10-05 | 443 | 446 | 430 | 434 | 334,000 | 434 |
| 2005-10-04 | 428 | 451 | 428 | 443 | 1,081,000 | 443 |
| 2005-10-03 | 422 | 427 | 422 | 427 | 161,000 | 427 |
| 2005-09-30 | 423 | 427 | 420 | 420 | 237,000 | 420 |
| 2005-09-29 | 426 | 427 | 421 | 423 | 233,000 | 423 |
| 2005-09-28 | 423 | 428 | 423 | 427 | 185,000 | 427 |
| 2005-09-27 | 427 | 429 | 421 | 426 | 291,000 | 426 |
| 2005-09-26 | 421 | 426 | 421 | 426 | 371,000 | 426 |
| 2005-09-22 | 421 | 421 | 418 | 419 | 214,000 | 419 |
| 2005-09-21 | 422 | 424 | 419 | 421 | 265,000 | 421 |
| 2005-09-20 | 422 | 423 | 418 | 418 | 584,000 | 418 |
| 2005-09-16 | 424 | 424 | 416 | 420 | 576,000 | 420 |
| 2005-09-15 | 426 | 428 | 422 | 424 | 513,000 | 424 |
| 2005-09-14 | 433 | 433 | 425 | 426 | 383,000 | 426 |
| 2005-09-13 | 436 | 436 | 430 | 433 | 90,000 | 433 |
| 2005-09-12 | 438 | 440 | 430 | 434 | 141,000 | 434 |
| 2005-09-09 | 426 | 435 | 426 | 433 | 291,000 | 433 |
| 2005-09-08 | 428 | 430 | 425 | 426 | 114,000 | 426 |
| 2005-09-07 | 429 | 431 | 428 | 428 | 131,000 | 428 |
| 2005-09-06 | 433 | 433 | 428 | 428 | 112,000 | 428 |
| 2005-09-05 | 428 | 437 | 428 | 433 | 128,000 | 433 |
| 2005-09-02 | 431 | 433 | 428 | 429 | 124,000 | 429 |
| 2005-09-01 | 434 | 434 | 430 | 431 | 98,000 | 431 |
| 2005-08-31 | 434 | 436 | 429 | 429 | 113,000 | 429 |
| 2005-08-30 | 437 | 439 | 435 | 438 | 74,000 | 438 |
| 2005-08-29 | 438 | 438 | 433 | 434 | 80,000 | 434 |
| 2005-08-26 | 433 | 445 | 433 | 443 | 270,000 | 443 |
| 2005-08-25 | 436 | 437 | 434 | 435 | 87,000 | 435 |
| 2005-08-24 | 440 | 442 | 438 | 438 | 101,000 | 438 |
| 2005-08-23 | 444 | 447 | 439 | 439 | 200,000 | 439 |
| 2005-08-22 | 442 | 449 | 441 | 446 | 107,000 | 446 |
| 2005-08-19 | 440 | 445 | 440 | 444 | 54,000 | 444 |
| 2005-08-18 | 446 | 446 | 442 | 444 | 62,000 | 444 |
| 2005-08-17 | 442 | 448 | 442 | 445 | 111,000 | 445 |
| 2005-08-16 | 449 | 449 | 442 | 445 | 136,000 | 445 |
| 2005-08-15 | 442 | 448 | 440 | 448 | 97,000 | 448 |
| 2005-08-12 | 450 | 450 | 441 | 444 | 170,000 | 444 |
| 2005-08-11 | 448 | 452 | 447 | 450 | 132,000 | 450 |
| 2005-08-10 | 447 | 456 | 443 | 453 | 477,000 | 453 |
| 2005-08-09 | 417 | 465 | 417 | 448 | 844,000 | 448 |
| 2005-08-08 | 414 | 417 | 409 | 416 | 157,000 | 416 |
| 2005-08-05 | 422 | 423 | 418 | 422 | 161,000 | 422 |
| 2005-08-04 | 418 | 424 | 418 | 422 | 180,000 | 422 |
| 2005-08-03 | 419 | 419 | 415 | 418 | 61,000 | 418 |
| 2005-08-02 | 420 | 422 | 414 | 418 | 148,000 | 418 |
| 2005-08-01 | 429 | 430 | 425 | 425 | 106,000 | 425 |
| 2005-07-29 | 434 | 436 | 430 | 430 | 115,000 | 430 |
| 2005-07-28 | 431 | 434 | 429 | 433 | 76,000 | 433 |
| 2005-07-27 | 430 | 436 | 430 | 434 | 72,000 | 434 |
| 2005-07-26 | 436 | 437 | 430 | 430 | 119,000 | 430 |
| 2005-07-25 | 436 | 438 | 432 | 435 | 148,000 | 435 |
| 2005-07-22 | 437 | 437 | 431 | 433 | 79,000 | 433 |
| 2005-07-21 | 438 | 439 | 435 | 437 | 87,000 | 437 |
| 2005-07-20 | 432 | 438 | 431 | 435 | 128,000 | 435 |
| 2005-07-19 | 438 | 438 | 431 | 432 | 121,000 | 432 |
| 2005-07-15 | 435 | 435 | 428 | 430 | 172,000 | 430 |
| 2005-07-14 | 433 | 437 | 432 | 434 | 143,000 | 434 |
| 2005-07-13 | 440 | 440 | 433 | 438 | 180,000 | 438 |
| 2005-07-12 | 443 | 443 | 436 | 440 | 153,000 | 440 |
| 2005-07-11 | 444 | 444 | 441 | 443 | 124,000 | 443 |
| 2005-07-08 | 442 | 445 | 441 | 442 | 195,000 | 442 |
| 2005-07-07 | 445 | 445 | 440 | 443 | 117,000 | 443 |
| 2005-07-06 | 442 | 443 | 439 | 443 | 149,000 | 443 |
| 2005-07-05 | 436 | 441 | 436 | 440 | 228,000 | 440 |
| 2005-07-04 | 431 | 437 | 428 | 436 | 151,000 | 436 |
| 2005-07-01 | 438 | 438 | 434 | 436 | 116,000 | 436 |
| 2005-06-30 | 438 | 439 | 434 | 437 | 65,000 | 437 |
| 2005-06-29 | 436 | 439 | 434 | 438 | 115,000 | 438 |
| 2005-06-28 | 430 | 436 | 430 | 436 | 51,000 | 436 |
| 2005-06-27 | 432 | 435 | 423 | 435 | 76,000 | 435 |
| 2005-06-24 | 437 | 437 | 432 | 437 | 76,000 | 437 |
| 2005-06-23 | 440 | 441 | 439 | 440 | 82,000 | 440 |
| 2005-06-22 | 438 | 440 | 436 | 440 | 131,000 | 440 |
| 2005-06-21 | 438 | 439 | 435 | 438 | 223,000 | 438 |
| 2005-06-20 | 437 | 438 | 433 | 438 | 228,000 | 438 |
| 2005-06-17 | 432 | 438 | 430 | 436 | 448,000 | 436 |
| 2005-06-16 | 420 | 430 | 418 | 427 | 593,000 | 427 |
| 2005-06-15 | 420 | 422 | 419 | 420 | 101,000 | 420 |
| 2005-06-14 | 418 | 421 | 418 | 420 | 122,000 | 420 |
| 2005-06-13 | 413 | 419 | 413 | 418 | 112,000 | 418 |
| 2005-06-10 | 416 | 416 | 410 | 415 | 128,000 | 415 |
| 2005-06-09 | 416 | 417 | 410 | 414 | 73,000 | 414 |
| 2005-06-08 | 417 | 420 | 417 | 420 | 65,000 | 420 |
| 2005-06-07 | 421 | 422 | 417 | 420 | 90,000 | 420 |
| 2005-06-06 | 419 | 425 | 416 | 423 | 116,000 | 423 |
| 2005-06-03 | 425 | 425 | 420 | 424 | 211,000 | 424 |
| 2005-06-02 | 425 | 425 | 419 | 423 | 86,000 | 423 |
| 2005-06-01 | 417 | 421 | 414 | 421 | 160,000 | 421 |
| 2005-05-31 | 416 | 418 | 413 | 417 | 95,000 | 417 |
| 2005-05-30 | 410 | 413 | 409 | 413 | 119,000 | 413 |
| 2005-05-27 | 409 | 409 | 405 | 408 | 122,000 | 408 |
| 2005-05-26 | 406 | 409 | 403 | 407 | 90,000 | 407 |
| 2005-05-25 | 409 | 409 | 404 | 405 | 115,000 | 405 |
| 2005-05-24 | 407 | 409 | 405 | 408 | 201,000 | 408 |
| 2005-05-23 | 403 | 411 | 403 | 406 | 91,000 | 406 |
| 2005-05-20 | 406 | 410 | 401 | 404 | 141,000 | 404 |
| 2005-05-19 | 410 | 410 | 404 | 406 | 137,000 | 406 |
| 2005-05-18 | 405 | 406 | 401 | 404 | 101,000 | 404 |
| 2005-05-17 | 410 | 414 | 401 | 401 | 217,000 | 401 |
| 2005-05-16 | 410 | 418 | 402 | 413 | 536,000 | 413 |
| 2005-05-13 | 399 | 405 | 398 | 402 | 290,000 | 402 |
| 2005-05-12 | 401 | 402 | 396 | 397 | 157,000 | 397 |
| 2005-05-11 | 405 | 405 | 397 | 400 | 143,000 | 400 |
| 2005-05-10 | 407 | 411 | 405 | 409 | 173,000 | 409 |
| 2005-05-09 | 408 | 408 | 401 | 402 | 187,000 | 402 |
| 2005-05-06 | 399 | 403 | 399 | 402 | 132,000 | 402 |
| 2005-05-02 | 392 | 398 | 391 | 398 | 150,000 | 398 |
| 2005-04-28 | 395 | 395 | 391 | 392 | 120,000 | 392 |
| 2005-04-27 | 391 | 396 | 391 | 396 | 168,000 | 396 |
| 2005-04-26 | 405 | 405 | 390 | 395 | 504,000 | 395 |
| 2005-04-25 | 404 | 406 | 404 | 405 | 95,000 | 405 |
| 2005-04-22 | 410 | 410 | 405 | 409 | 113,000 | 409 |
| 2005-04-21 | 397 | 405 | 397 | 403 | 205,000 | 403 |
| 2005-04-20 | 413 | 415 | 411 | 412 | 126,000 | 412 |
| 2005-04-19 | 394 | 410 | 394 | 407 | 196,000 | 407 |
| 2005-04-18 | 405 | 410 | 396 | 399 | 257,000 | 399 |
| 2005-04-15 | 424 | 424 | 417 | 420 | 187,000 | 420 |
| 2005-04-14 | 434 | 434 | 424 | 428 | 221,000 | 428 |
| 2005-04-13 | 436 | 437 | 427 | 437 | 159,000 | 437 |
| 2005-04-12 | 433 | 436 | 429 | 432 | 182,000 | 432 |
| 2005-04-11 | 436 | 438 | 434 | 435 | 130,000 | 435 |
| 2005-04-08 | 433 | 440 | 433 | 437 | 193,000 | 437 |
| 2005-04-07 | 433 | 436 | 430 | 434 | 149,000 | 434 |
| 2005-04-06 | 440 | 442 | 433 | 433 | 268,000 | 433 |
| 2005-04-05 | 425 | 432 | 424 | 431 | 236,000 | 431 |
| 2005-04-04 | 428 | 428 | 424 | 427 | 225,000 | 427 |
| 2005-04-01 | 434 | 434 | 424 | 428 | 132,000 | 428 |
| 2005-03-31 | 420 | 432 | 420 | 432 | 232,000 | 432 |
| 2005-03-30 | 425 | 425 | 417 | 422 | 199,000 | 422 |
| 2005-03-29 | 430 | 436 | 425 | 427 | 176,000 | 427 |
| 2005-03-28 | 428 | 432 | 428 | 431 | 163,000 | 431 |
| 2005-03-25 | 439 | 440 | 435 | 437 | 241,000 | 437 |
| 2005-03-24 | 440 | 442 | 439 | 440 | 134,000 | 440 |
| 2005-03-23 | 440 | 443 | 440 | 441 | 217,000 | 441 |
| 2005-03-22 | 448 | 450 | 443 | 443 | 209,000 | 443 |
| 2005-03-18 | 440 | 446 | 440 | 445 | 199,000 | 445 |
| 2005-03-17 | 448 | 448 | 441 | 442 | 288,000 | 442 |
| 2005-03-16 | 457 | 458 | 450 | 451 | 239,000 | 451 |
| 2005-03-15 | 456 | 460 | 456 | 457 | 240,000 | 457 |
| 2005-03-14 | 452 | 459 | 452 | 456 | 585,000 | 456 |
| 2005-03-11 | 449 | 454 | 448 | 451 | 344,000 | 451 |
| 2005-03-10 | 457 | 457 | 453 | 454 | 154,000 | 454 |
| 2005-03-09 | 456 | 459 | 453 | 454 | 271,000 | 454 |
| 2005-03-08 | 455 | 457 | 448 | 451 | 290,000 | 451 |
| 2005-03-07 | 460 | 462 | 455 | 455 | 536,000 | 455 |
| 2005-03-04 | 453 | 454 | 446 | 454 | 532,000 | 454 |
| 2005-03-03 | 445 | 452 | 445 | 448 | 1,385,000 | 448 |
| 2005-03-02 | 434 | 442 | 433 | 440 | 430,000 | 440 |
| 2005-03-01 | 427 | 430 | 426 | 428 | 804,000 | 428 |
| 2005-02-28 | 427 | 428 | 423 | 423 | 391,000 | 423 |
| 2005-02-25 | 427 | 427 | 410 | 424 | 400,000 | 424 |
| 2005-02-24 | 428 | 428 | 427 | 428 | 92,000 | 428 |
| 2005-02-23 | 427 | 428 | 426 | 428 | 364,000 | 428 |
| 2005-02-22 | 428 | 432 | 426 | 427 | 369,000 | 427 |
| 2005-02-21 | 428 | 429 | 427 | 427 | 336,000 | 427 |
| 2005-02-18 | 427 | 432 | 426 | 426 | 477,000 | 426 |
| 2005-02-17 | 428 | 429 | 427 | 428 | 143,000 | 428 |
| 2005-02-16 | 430 | 430 | 427 | 427 | 233,000 | 427 |
| 2005-02-15 | 426 | 430 | 425 | 426 | 159,000 | 426 |
| 2005-02-14 | 429 | 430 | 425 | 425 | 188,000 | 425 |
| 2005-02-10 | 428 | 429 | 422 | 428 | 162,000 | 428 |
| 2005-02-09 | 433 | 433 | 430 | 430 | 151,000 | 430 |
| 2005-02-08 | 433 | 433 | 428 | 433 | 109,000 | 433 |
| 2005-02-07 | 431 | 435 | 431 | 433 | 142,000 | 433 |
| 2005-02-04 | 439 | 439 | 426 | 429 | 213,000 | 429 |
| 2005-02-03 | 426 | 433 | 426 | 429 | 124,000 | 429 |
| 2005-02-02 | 424 | 427 | 424 | 426 | 226,000 | 426 |
| 2005-02-01 | 429 | 429 | 424 | 427 | 174,000 | 427 |
| 2005-01-31 | 424 | 430 | 423 | 428 | 122,000 | 428 |
| 2005-01-28 | 429 | 429 | 422 | 426 | 93,000 | 426 |
| 2005-01-27 | 435 | 435 | 428 | 430 | 185,000 | 430 |
| 2005-01-26 | 435 | 439 | 434 | 435 | 165,000 | 435 |
| 2005-01-25 | 440 | 440 | 433 | 433 | 128,000 | 433 |
| 2005-01-24 | 440 | 440 | 433 | 439 | 71,000 | 439 |
| 2005-01-21 | 439 | 442 | 439 | 439 | 141,000 | 439 |
| 2005-01-20 | 442 | 442 | 440 | 441 | 77,000 | 441 |
| 2005-01-19 | 446 | 446 | 443 | 444 | 78,000 | 444 |
| 2005-01-18 | 446 | 447 | 443 | 445 | 305,000 | 445 |
| 2005-01-17 | 444 | 446 | 440 | 445 | 301,000 | 445 |
| 2005-01-14 | 433 | 439 | 430 | 439 | 165,000 | 439 |
| 2005-01-13 | 440 | 441 | 433 | 436 | 113,000 | 436 |
| 2005-01-12 | 446 | 447 | 435 | 441 | 157,000 | 441 |
| 2005-01-11 | 445 | 448 | 443 | 446 | 242,000 | 446 |
| 2005-01-07 | 445 | 446 | 440 | 442 | 240,000 | 442 |
| 2005-01-06 | 435 | 445 | 433 | 442 | 386,000 | 442 |
| 2005-01-05 | 433 | 435 | 429 | 435 | 251,000 | 435 |
| 2005-01-04 | 434 | 434 | 430 | 433 | 184,000 | 433 |
分割・併合履歴 ： [1989-09-26]1株→1.1株 [1984-09-26]1株→1.15株
