6768 (株)タムラ製作所 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 516 | 519 | 510 | 516 | 62,000 | 516 |
| 2006-12-28 | 511 | 517 | 511 | 516 | 157,000 | 516 |
| 2006-12-27 | 506 | 521 | 506 | 514 | 427,000 | 514 |
| 2006-12-26 | 491 | 505 | 491 | 504 | 237,000 | 504 |
| 2006-12-25 | 507 | 507 | 499 | 501 | 134,000 | 501 |
| 2006-12-22 | 497 | 507 | 497 | 506 | 219,000 | 506 |
| 2006-12-21 | 507 | 509 | 504 | 506 | 193,000 | 506 |
| 2006-12-20 | 499 | 506 | 498 | 502 | 108,000 | 502 |
| 2006-12-19 | 506 | 508 | 498 | 499 | 180,000 | 499 |
| 2006-12-18 | 512 | 517 | 506 | 510 | 260,000 | 510 |
| 2006-12-15 | 504 | 511 | 502 | 509 | 285,000 | 509 |
| 2006-12-14 | 501 | 504 | 496 | 502 | 360,000 | 502 |
| 2006-12-13 | 503 | 507 | 500 | 506 | 217,000 | 506 |
| 2006-12-12 | 504 | 509 | 504 | 507 | 155,000 | 507 |
| 2006-12-11 | 501 | 510 | 501 | 507 | 315,000 | 507 |
| 2006-12-08 | 509 | 513 | 504 | 506 | 474,000 | 506 |
| 2006-12-07 | 500 | 512 | 500 | 506 | 653,000 | 506 |
| 2006-12-06 | 490 | 503 | 489 | 500 | 379,000 | 500 |
| 2006-12-05 | 491 | 493 | 481 | 489 | 585,000 | 489 |
| 2006-12-04 | 490 | 497 | 484 | 490 | 506,000 | 490 |
| 2006-12-01 | 488 | 509 | 488 | 493 | 779,000 | 493 |
| 2006-11-30 | 492 | 492 | 487 | 488 | 187,000 | 488 |
| 2006-11-29 | 478 | 493 | 477 | 491 | 516,000 | 491 |
| 2006-11-28 | 466 | 474 | 460 | 473 | 653,000 | 473 |
| 2006-11-27 | 466 | 475 | 466 | 473 | 268,000 | 473 |
| 2006-11-24 | 470 | 472 | 468 | 469 | 264,000 | 469 |
| 2006-11-22 | 474 | 477 | 467 | 472 | 617,000 | 472 |
| 2006-11-21 | 484 | 484 | 476 | 477 | 381,000 | 477 |
| 2006-11-20 | 483 | 486 | 477 | 483 | 501,000 | 483 |
| 2006-11-17 | 484 | 490 | 476 | 486 | 617,000 | 486 |
| 2006-11-16 | 487 | 493 | 486 | 487 | 493,000 | 487 |
| 2006-11-15 | 491 | 496 | 484 | 491 | 503,000 | 491 |
| 2006-11-14 | 477 | 493 | 477 | 490 | 680,000 | 490 |
| 2006-11-13 | 474 | 477 | 469 | 475 | 488,000 | 475 |
| 2006-11-10 | 469 | 479 | 468 | 475 | 668,000 | 475 |
| 2006-11-09 | 481 | 482 | 469 | 473 | 1,527,000 | 473 |
| 2006-11-08 | 491 | 493 | 482 | 485 | 1,647,000 | 485 |
| 2006-11-07 | 490 | 497 | 485 | 495 | 2,435,000 | 495 |
| 2006-11-06 | 459 | 506 | 457 | 493 | 8,209,000 | 493 |
| 2006-11-02 | 418 | 451 | 410 | 449 | 1,149,000 | 449 |
| 2006-11-01 | 415 | 422 | 414 | 418 | 265,000 | 418 |
| 2006-10-31 | 412 | 418 | 411 | 415 | 206,000 | 415 |
| 2006-10-30 | 418 | 420 | 413 | 413 | 214,000 | 413 |
| 2006-10-27 | 427 | 429 | 418 | 418 | 455,000 | 418 |
| 2006-10-26 | 427 | 428 | 424 | 427 | 157,000 | 427 |
| 2006-10-25 | 419 | 425 | 415 | 424 | 297,000 | 424 |
| 2006-10-24 | 424 | 427 | 415 | 415 | 335,000 | 415 |
| 2006-10-23 | 423 | 428 | 423 | 423 | 205,000 | 423 |
| 2006-10-20 | 421 | 424 | 421 | 424 | 154,000 | 424 |
| 2006-10-19 | 417 | 424 | 417 | 420 | 323,000 | 420 |
| 2006-10-18 | 413 | 416 | 409 | 414 | 316,000 | 414 |
| 2006-10-17 | 418 | 418 | 414 | 415 | 263,000 | 415 |
| 2006-10-16 | 405 | 415 | 405 | 413 | 405,000 | 413 |
| 2006-10-13 | 402 | 405 | 396 | 402 | 253,000 | 402 |
| 2006-10-12 | 397 | 402 | 395 | 399 | 173,000 | 399 |
| 2006-10-11 | 405 | 405 | 396 | 398 | 478,000 | 398 |
| 2006-10-10 | 401 | 408 | 401 | 406 | 301,000 | 406 |
| 2006-10-06 | 395 | 405 | 395 | 405 | 495,000 | 405 |
| 2006-10-05 | 382 | 397 | 377 | 393 | 1,194,000 | 393 |
| 2006-10-04 | 409 | 409 | 397 | 397 | 343,000 | 397 |
| 2006-10-03 | 410 | 410 | 404 | 407 | 362,000 | 407 |
| 2006-10-02 | 416 | 416 | 411 | 414 | 222,000 | 414 |
| 2006-09-29 | 419 | 421 | 410 | 411 | 418,000 | 411 |
| 2006-09-28 | 408 | 418 | 408 | 416 | 433,000 | 416 |
| 2006-09-27 | 401 | 406 | 397 | 405 | 323,000 | 405 |
| 2006-09-26 | 402 | 403 | 397 | 397 | 113,000 | 397 |
| 2006-09-25 | 399 | 401 | 396 | 400 | 217,000 | 400 |
| 2006-09-22 | 395 | 400 | 395 | 396 | 347,000 | 396 |
| 2006-09-21 | 402 | 402 | 394 | 395 | 367,000 | 395 |
| 2006-09-20 | 406 | 406 | 397 | 398 | 367,000 | 398 |
| 2006-09-19 | 409 | 413 | 403 | 406 | 534,000 | 406 |
| 2006-09-15 | 412 | 413 | 405 | 408 | 385,000 | 408 |
| 2006-09-14 | 420 | 422 | 416 | 419 | 176,000 | 419 |
| 2006-09-13 | 426 | 428 | 421 | 421 | 221,000 | 421 |
| 2006-09-12 | 422 | 429 | 422 | 423 | 230,000 | 423 |
| 2006-09-11 | 431 | 431 | 424 | 424 | 130,000 | 424 |
| 2006-09-08 | 425 | 429 | 420 | 429 | 389,000 | 429 |
| 2006-09-07 | 436 | 436 | 428 | 428 | 297,000 | 428 |
| 2006-09-06 | 436 | 443 | 434 | 437 | 432,000 | 437 |
| 2006-09-05 | 434 | 436 | 430 | 434 | 253,000 | 434 |
| 2006-09-04 | 432 | 432 | 428 | 430 | 276,000 | 430 |
| 2006-09-01 | 425 | 428 | 424 | 427 | 140,000 | 427 |
| 2006-08-31 | 424 | 429 | 424 | 427 | 232,000 | 427 |
| 2006-08-30 | 425 | 428 | 419 | 425 | 201,000 | 425 |
| 2006-08-29 | 424 | 428 | 422 | 425 | 159,000 | 425 |
| 2006-08-28 | 435 | 435 | 422 | 424 | 214,000 | 424 |
| 2006-08-25 | 431 | 439 | 429 | 434 | 275,000 | 434 |
| 2006-08-24 | 430 | 431 | 426 | 430 | 169,000 | 430 |
| 2006-08-23 | 434 | 435 | 430 | 430 | 205,000 | 430 |
| 2006-08-22 | 432 | 434 | 428 | 433 | 227,000 | 433 |
| 2006-08-21 | 434 | 438 | 432 | 432 | 126,000 | 432 |
| 2006-08-18 | 439 | 440 | 429 | 434 | 292,000 | 434 |
| 2006-08-17 | 441 | 445 | 438 | 439 | 131,000 | 439 |
| 2006-08-16 | 438 | 442 | 434 | 439 | 276,000 | 439 |
| 2006-08-15 | 420 | 432 | 420 | 431 | 335,000 | 431 |
| 2006-08-14 | 415 | 420 | 415 | 419 | 126,000 | 419 |
| 2006-08-11 | 412 | 419 | 412 | 414 | 163,000 | 414 |
| 2006-08-10 | 406 | 417 | 406 | 414 | 457,000 | 414 |
| 2006-08-09 | 412 | 415 | 403 | 406 | 350,000 | 406 |
| 2006-08-08 | 416 | 422 | 415 | 416 | 189,000 | 416 |
| 2006-08-07 | 429 | 431 | 415 | 416 | 153,000 | 416 |
| 2006-08-04 | 438 | 440 | 426 | 429 | 125,000 | 429 |
| 2006-08-03 | 436 | 441 | 432 | 435 | 132,000 | 435 |
| 2006-08-02 | 438 | 441 | 436 | 440 | 131,000 | 440 |
| 2006-08-01 | 442 | 446 | 435 | 437 | 223,000 | 437 |
| 2006-07-31 | 435 | 445 | 435 | 440 | 177,000 | 440 |
| 2006-07-28 | 425 | 438 | 422 | 430 | 218,000 | 430 |
| 2006-07-27 | 415 | 427 | 412 | 421 | 160,000 | 421 |
| 2006-07-26 | 420 | 423 | 413 | 415 | 137,000 | 415 |
| 2006-07-25 | 413 | 422 | 413 | 418 | 190,000 | 418 |
| 2006-07-24 | 419 | 419 | 404 | 408 | 245,000 | 408 |
| 2006-07-21 | 416 | 423 | 416 | 420 | 96,000 | 420 |
| 2006-07-20 | 429 | 430 | 419 | 426 | 246,000 | 426 |
| 2006-07-19 | 414 | 421 | 406 | 409 | 211,000 | 409 |
| 2006-07-18 | 426 | 427 | 409 | 414 | 269,000 | 414 |
| 2006-07-14 | 428 | 434 | 419 | 421 | 226,000 | 421 |
| 2006-07-13 | 430 | 434 | 423 | 430 | 251,000 | 430 |
| 2006-07-12 | 439 | 442 | 434 | 439 | 169,000 | 439 |
| 2006-07-11 | 447 | 447 | 440 | 444 | 131,000 | 444 |
| 2006-07-10 | 437 | 447 | 436 | 447 | 190,000 | 447 |
| 2006-07-07 | 463 | 463 | 451 | 452 | 108,000 | 452 |
| 2006-07-06 | 451 | 457 | 451 | 454 | 205,000 | 454 |
| 2006-07-05 | 463 | 466 | 455 | 459 | 192,000 | 459 |
| 2006-07-04 | 478 | 478 | 464 | 468 | 250,000 | 468 |
| 2006-07-03 | 475 | 478 | 470 | 471 | 198,000 | 471 |
| 2006-06-30 | 465 | 470 | 462 | 465 | 180,000 | 465 |
| 2006-06-29 | 452 | 458 | 452 | 457 | 216,000 | 457 |
| 2006-06-28 | 451 | 453 | 446 | 447 | 134,000 | 447 |
| 2006-06-27 | 459 | 460 | 452 | 456 | 157,000 | 456 |
| 2006-06-26 | 450 | 460 | 448 | 456 | 161,000 | 456 |
| 2006-06-23 | 462 | 462 | 448 | 453 | 221,000 | 453 |
| 2006-06-22 | 443 | 455 | 442 | 452 | 409,000 | 452 |
| 2006-06-21 | 452 | 452 | 433 | 438 | 269,000 | 438 |
| 2006-06-20 | 456 | 457 | 441 | 443 | 239,000 | 443 |
| 2006-06-19 | 453 | 459 | 447 | 455 | 176,000 | 455 |
| 2006-06-16 | 470 | 472 | 451 | 457 | 424,000 | 457 |
| 2006-06-15 | 436 | 445 | 435 | 440 | 219,000 | 440 |
| 2006-06-14 | 426 | 434 | 425 | 428 | 187,000 | 428 |
| 2006-06-13 | 429 | 439 | 425 | 432 | 282,000 | 432 |
| 2006-06-12 | 433 | 441 | 420 | 441 | 465,000 | 441 |
| 2006-06-09 | 443 | 447 | 412 | 433 | 355,000 | 433 |
| 2006-06-08 | 442 | 442 | 421 | 430 | 299,000 | 430 |
| 2006-06-07 | 457 | 465 | 443 | 447 | 379,000 | 447 |
| 2006-06-06 | 458 | 460 | 454 | 457 | 194,000 | 457 |
| 2006-06-05 | 475 | 478 | 462 | 463 | 265,000 | 463 |
| 2006-06-02 | 474 | 474 | 455 | 473 | 421,000 | 473 |
| 2006-06-01 | 479 | 482 | 473 | 474 | 153,000 | 474 |
| 2006-05-31 | 496 | 496 | 474 | 474 | 181,000 | 474 |
| 2006-05-30 | 487 | 500 | 485 | 496 | 441,000 | 496 |
| 2006-05-29 | 492 | 499 | 485 | 487 | 310,000 | 487 |
| 2006-05-26 | 484 | 505 | 484 | 492 | 229,000 | 492 |
| 2006-05-25 | 491 | 503 | 482 | 482 | 334,000 | 482 |
| 2006-05-24 | 483 | 485 | 476 | 481 | 365,000 | 481 |
| 2006-05-23 | 486 | 490 | 482 | 483 | 179,000 | 483 |
| 2006-05-22 | 500 | 514 | 489 | 490 | 231,000 | 490 |
| 2006-05-19 | 490 | 504 | 485 | 502 | 339,000 | 502 |
| 2006-05-18 | 480 | 490 | 479 | 489 | 242,000 | 489 |
| 2006-05-17 | 480 | 497 | 479 | 497 | 479,000 | 497 |
| 2006-05-16 | 492 | 509 | 489 | 490 | 682,000 | 490 |
| 2006-05-15 | 499 | 499 | 476 | 481 | 698,000 | 481 |
| 2006-05-12 | 522 | 527 | 507 | 510 | 253,000 | 510 |
| 2006-05-11 | 538 | 543 | 529 | 532 | 147,000 | 532 |
| 2006-05-10 | 541 | 550 | 541 | 543 | 257,000 | 543 |
| 2006-05-09 | 543 | 543 | 538 | 541 | 99,000 | 541 |
| 2006-05-08 | 550 | 551 | 537 | 543 | 180,000 | 543 |
| 2006-05-02 | 545 | 553 | 542 | 548 | 131,000 | 548 |
| 2006-05-01 | 544 | 551 | 535 | 543 | 223,000 | 543 |
| 2006-04-28 | 542 | 545 | 537 | 544 | 257,000 | 544 |
| 2006-04-27 | 547 | 551 | 541 | 547 | 161,000 | 547 |
| 2006-04-26 | 552 | 554 | 544 | 547 | 174,000 | 547 |
| 2006-04-25 | 545 | 552 | 541 | 551 | 251,000 | 551 |
| 2006-04-24 | 564 | 564 | 544 | 546 | 212,000 | 546 |
| 2006-04-21 | 559 | 564 | 557 | 563 | 197,000 | 563 |
| 2006-04-20 | 557 | 561 | 550 | 559 | 346,000 | 559 |
| 2006-04-19 | 556 | 562 | 552 | 553 | 380,000 | 553 |
| 2006-04-18 | 548 | 555 | 546 | 554 | 199,000 | 554 |
| 2006-04-17 | 550 | 559 | 547 | 551 | 404,000 | 551 |
| 2006-04-14 | 543 | 548 | 537 | 547 | 467,000 | 547 |
| 2006-04-13 | 556 | 560 | 544 | 548 | 736,000 | 548 |
| 2006-04-12 | 570 | 571 | 564 | 564 | 178,000 | 564 |
| 2006-04-11 | 577 | 577 | 569 | 572 | 98,000 | 572 |
| 2006-04-10 | 568 | 580 | 568 | 578 | 314,000 | 578 |
| 2006-04-07 | 570 | 576 | 570 | 574 | 484,000 | 574 |
| 2006-04-06 | 561 | 567 | 560 | 564 | 313,000 | 564 |
| 2006-04-05 | 563 | 568 | 558 | 559 | 141,000 | 559 |
| 2006-04-04 | 561 | 568 | 555 | 565 | 337,000 | 565 |
| 2006-04-03 | 554 | 562 | 548 | 559 | 290,000 | 559 |
| 2006-03-31 | 556 | 563 | 552 | 559 | 156,000 | 559 |
| 2006-03-30 | 558 | 560 | 553 | 559 | 141,000 | 559 |
| 2006-03-29 | 550 | 560 | 550 | 558 | 137,000 | 558 |
| 2006-03-28 | 555 | 560 | 552 | 556 | 120,000 | 556 |
| 2006-03-27 | 558 | 562 | 555 | 562 | 133,000 | 562 |
| 2006-03-24 | 550 | 557 | 549 | 553 | 162,000 | 553 |
| 2006-03-23 | 547 | 558 | 547 | 549 | 207,000 | 549 |
| 2006-03-22 | 554 | 558 | 543 | 552 | 254,000 | 552 |
| 2006-03-20 | 532 | 552 | 528 | 546 | 267,000 | 546 |
| 2006-03-17 | 529 | 537 | 525 | 535 | 128,000 | 535 |
| 2006-03-16 | 540 | 540 | 532 | 533 | 124,000 | 533 |
| 2006-03-15 | 539 | 543 | 536 | 539 | 162,000 | 539 |
| 2006-03-14 | 544 | 544 | 532 | 536 | 330,000 | 536 |
| 2006-03-13 | 526 | 543 | 526 | 538 | 283,000 | 538 |
| 2006-03-10 | 516 | 524 | 516 | 521 | 234,000 | 521 |
| 2006-03-09 | 509 | 521 | 509 | 519 | 258,000 | 519 |
| 2006-03-08 | 510 | 515 | 503 | 508 | 261,000 | 508 |
| 2006-03-07 | 514 | 514 | 505 | 505 | 233,000 | 505 |
| 2006-03-06 | 501 | 511 | 496 | 508 | 171,000 | 508 |
| 2006-03-03 | 508 | 512 | 495 | 496 | 231,000 | 496 |
| 2006-03-02 | 510 | 519 | 508 | 508 | 213,000 | 508 |
| 2006-03-01 | 500 | 516 | 498 | 505 | 370,000 | 505 |
| 2006-02-28 | 516 | 533 | 514 | 516 | 694,000 | 516 |
| 2006-02-27 | 515 | 517 | 505 | 512 | 252,000 | 512 |
| 2006-02-24 | 512 | 512 | 500 | 506 | 327,000 | 506 |
| 2006-02-23 | 489 | 500 | 489 | 497 | 313,000 | 497 |
| 2006-02-22 | 478 | 481 | 470 | 479 | 332,000 | 479 |
| 2006-02-21 | 460 | 474 | 455 | 468 | 375,000 | 468 |
| 2006-02-20 | 480 | 480 | 465 | 467 | 414,000 | 467 |
| 2006-02-17 | 488 | 496 | 483 | 484 | 352,000 | 484 |
| 2006-02-16 | 493 | 502 | 492 | 492 | 336,000 | 492 |
| 2006-02-15 | 510 | 514 | 489 | 492 | 789,000 | 492 |
| 2006-02-14 | 501 | 516 | 480 | 501 | 717,000 | 501 |
| 2006-02-13 | 530 | 537 | 515 | 521 | 279,000 | 521 |
| 2006-02-10 | 551 | 556 | 533 | 538 | 351,000 | 538 |
| 2006-02-09 | 553 | 564 | 552 | 558 | 156,000 | 558 |
| 2006-02-08 | 558 | 563 | 550 | 552 | 193,000 | 552 |
| 2006-02-07 | 565 | 565 | 556 | 564 | 167,000 | 564 |
| 2006-02-06 | 570 | 572 | 560 | 565 | 481,000 | 565 |
| 2006-02-03 | 558 | 573 | 553 | 568 | 547,000 | 568 |
| 2006-02-02 | 550 | 563 | 545 | 557 | 507,000 | 557 |
| 2006-02-01 | 542 | 549 | 540 | 541 | 216,000 | 541 |
| 2006-01-31 | 553 | 553 | 545 | 549 | 171,000 | 549 |
| 2006-01-30 | 560 | 560 | 550 | 550 | 189,000 | 550 |
| 2006-01-27 | 547 | 556 | 540 | 548 | 249,000 | 548 |
| 2006-01-26 | 535 | 545 | 526 | 542 | 345,000 | 542 |
| 2006-01-25 | 519 | 528 | 519 | 525 | 240,000 | 525 |
| 2006-01-24 | 514 | 529 | 510 | 529 | 307,000 | 529 |
| 2006-01-23 | 511 | 523 | 500 | 504 | 282,000 | 504 |
| 2006-01-20 | 536 | 540 | 523 | 530 | 340,000 | 530 |
| 2006-01-19 | 503 | 527 | 501 | 526 | 651,000 | 526 |
| 2006-01-18 | 542 | 542 | 492 | 503 | 619,000 | 503 |
| 2006-01-17 | 561 | 572 | 536 | 545 | 479,000 | 545 |
| 2006-01-16 | 576 | 582 | 560 | 578 | 276,000 | 578 |
| 2006-01-13 | 580 | 587 | 577 | 581 | 493,000 | 581 |
| 2006-01-12 | 557 | 593 | 557 | 583 | 2,353,000 | 583 |
| 2006-01-11 | 555 | 557 | 542 | 554 | 500,000 | 554 |
| 2006-01-10 | 560 | 561 | 555 | 557 | 410,000 | 557 |
| 2006-01-06 | 562 | 562 | 552 | 555 | 571,000 | 555 |
| 2006-01-05 | 567 | 567 | 553 | 557 | 375,000 | 557 |
| 2006-01-04 | 559 | 562 | 552 | 562 | 229,000 | 562 |
分割・併合履歴 ： [1989-09-26]1株→1.1株 [1984-09-26]1株→1.15株
