6768 (株)タムラ製作所 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 521 | 530 | 521 | 527 | 136,000 | 527 |
| 2007-12-27 | 536 | 536 | 525 | 527 | 248,000 | 527 |
| 2007-12-26 | 518 | 533 | 518 | 533 | 207,000 | 533 |
| 2007-12-25 | 527 | 532 | 516 | 522 | 157,000 | 522 |
| 2007-12-21 | 507 | 524 | 501 | 522 | 581,000 | 522 |
| 2007-12-20 | 532 | 535 | 505 | 507 | 439,000 | 507 |
| 2007-12-19 | 545 | 545 | 531 | 531 | 161,000 | 531 |
| 2007-12-18 | 543 | 556 | 540 | 545 | 226,000 | 545 |
| 2007-12-17 | 556 | 562 | 552 | 552 | 448,000 | 552 |
| 2007-12-14 | 567 | 569 | 552 | 552 | 501,000 | 552 |
| 2007-12-13 | 586 | 586 | 567 | 567 | 439,000 | 567 |
| 2007-12-12 | 575 | 589 | 575 | 587 | 413,000 | 587 |
| 2007-12-11 | 589 | 599 | 589 | 594 | 200,000 | 594 |
| 2007-12-10 | 618 | 619 | 589 | 592 | 437,000 | 592 |
| 2007-12-07 | 610 | 618 | 608 | 613 | 169,000 | 613 |
| 2007-12-06 | 600 | 608 | 598 | 606 | 227,000 | 606 |
| 2007-12-05 | 591 | 599 | 578 | 597 | 436,000 | 597 |
| 2007-12-04 | 620 | 620 | 598 | 600 | 264,000 | 600 |
| 2007-12-03 | 620 | 628 | 613 | 616 | 281,000 | 616 |
| 2007-11-30 | 622 | 628 | 613 | 618 | 329,000 | 618 |
| 2007-11-29 | 596 | 616 | 596 | 612 | 468,000 | 612 |
| 2007-11-28 | 585 | 595 | 580 | 587 | 150,000 | 587 |
| 2007-11-27 | 569 | 582 | 563 | 580 | 271,000 | 580 |
| 2007-11-26 | 566 | 585 | 564 | 580 | 211,000 | 580 |
| 2007-11-22 | 567 | 577 | 566 | 572 | 313,000 | 572 |
| 2007-11-21 | 595 | 597 | 585 | 587 | 301,000 | 587 |
| 2007-11-20 | 581 | 595 | 564 | 594 | 326,000 | 594 |
| 2007-11-19 | 596 | 602 | 589 | 591 | 219,000 | 591 |
| 2007-11-16 | 607 | 607 | 595 | 601 | 251,000 | 601 |
| 2007-11-15 | 617 | 617 | 604 | 608 | 241,000 | 608 |
| 2007-11-14 | 615 | 626 | 600 | 617 | 385,000 | 617 |
| 2007-11-13 | 588 | 608 | 574 | 605 | 385,000 | 605 |
| 2007-11-12 | 612 | 612 | 574 | 598 | 482,000 | 598 |
| 2007-11-09 | 621 | 632 | 618 | 622 | 437,000 | 622 |
| 2007-11-08 | 600 | 615 | 591 | 613 | 404,000 | 613 |
| 2007-11-07 | 629 | 634 | 615 | 615 | 440,000 | 615 |
| 2007-11-06 | 605 | 638 | 605 | 630 | 532,000 | 630 |
| 2007-11-05 | 597 | 638 | 597 | 632 | 1,199,000 | 632 |
| 2007-11-02 | 560 | 592 | 558 | 590 | 671,000 | 590 |
| 2007-11-01 | 571 | 574 | 557 | 572 | 692,000 | 572 |
| 2007-10-31 | 554 | 564 | 551 | 564 | 192,000 | 564 |
| 2007-10-30 | 550 | 554 | 548 | 550 | 199,000 | 550 |
| 2007-10-29 | 557 | 568 | 547 | 549 | 244,000 | 549 |
| 2007-10-26 | 540 | 560 | 537 | 554 | 292,000 | 554 |
| 2007-10-25 | 557 | 561 | 545 | 546 | 230,000 | 546 |
| 2007-10-24 | 560 | 562 | 543 | 549 | 206,000 | 549 |
| 2007-10-23 | 550 | 559 | 547 | 555 | 185,000 | 555 |
| 2007-10-22 | 528 | 554 | 526 | 550 | 293,000 | 550 |
| 2007-10-19 | 568 | 571 | 566 | 568 | 154,000 | 568 |
| 2007-10-18 | 559 | 578 | 559 | 578 | 116,000 | 578 |
| 2007-10-17 | 561 | 568 | 557 | 565 | 274,000 | 565 |
| 2007-10-16 | 577 | 577 | 562 | 571 | 326,000 | 571 |
| 2007-10-15 | 580 | 585 | 572 | 581 | 352,000 | 581 |
| 2007-10-12 | 596 | 597 | 584 | 585 | 302,000 | 585 |
| 2007-10-11 | 586 | 597 | 584 | 595 | 216,000 | 595 |
| 2007-10-10 | 589 | 594 | 586 | 591 | 135,000 | 591 |
| 2007-10-09 | 584 | 589 | 581 | 586 | 185,000 | 586 |
| 2007-10-05 | 581 | 582 | 575 | 575 | 172,000 | 575 |
| 2007-10-04 | 582 | 584 | 576 | 582 | 217,000 | 582 |
| 2007-10-03 | 571 | 592 | 565 | 592 | 453,000 | 592 |
| 2007-10-02 | 570 | 572 | 565 | 571 | 198,000 | 571 |
| 2007-10-01 | 555 | 566 | 552 | 555 | 324,000 | 555 |
| 2007-09-28 | 556 | 556 | 541 | 553 | 392,000 | 553 |
| 2007-09-27 | 547 | 556 | 543 | 555 | 282,000 | 555 |
| 2007-09-26 | 539 | 543 | 531 | 543 | 304,000 | 543 |
| 2007-09-25 | 532 | 537 | 520 | 530 | 361,000 | 530 |
| 2007-09-21 | 541 | 542 | 530 | 535 | 285,000 | 535 |
| 2007-09-20 | 551 | 551 | 535 | 540 | 470,000 | 540 |
| 2007-09-19 | 534 | 545 | 533 | 543 | 281,000 | 543 |
| 2007-09-18 | 532 | 532 | 520 | 524 | 356,000 | 524 |
| 2007-09-14 | 518 | 533 | 518 | 530 | 537,000 | 530 |
| 2007-09-13 | 512 | 524 | 509 | 515 | 161,000 | 515 |
| 2007-09-12 | 525 | 526 | 508 | 512 | 335,000 | 512 |
| 2007-09-11 | 517 | 524 | 509 | 518 | 341,000 | 518 |
| 2007-09-10 | 521 | 526 | 511 | 520 | 289,000 | 520 |
| 2007-09-07 | 530 | 538 | 527 | 535 | 365,000 | 535 |
| 2007-09-06 | 511 | 539 | 511 | 530 | 560,000 | 530 |
| 2007-09-05 | 550 | 556 | 521 | 526 | 677,000 | 526 |
| 2007-09-04 | 559 | 565 | 549 | 550 | 228,000 | 550 |
| 2007-09-03 | 576 | 576 | 557 | 560 | 220,000 | 560 |
| 2007-08-31 | 539 | 561 | 532 | 559 | 532,000 | 559 |
| 2007-08-30 | 533 | 544 | 527 | 533 | 294,000 | 533 |
| 2007-08-29 | 530 | 530 | 516 | 525 | 677,000 | 525 |
| 2007-08-28 | 547 | 547 | 536 | 540 | 265,000 | 540 |
| 2007-08-27 | 551 | 556 | 545 | 546 | 616,000 | 546 |
| 2007-08-24 | 561 | 563 | 538 | 542 | 1,460,000 | 542 |
| 2007-08-23 | 547 | 560 | 547 | 551 | 492,000 | 551 |
| 2007-08-22 | 521 | 548 | 521 | 540 | 624,000 | 540 |
| 2007-08-21 | 516 | 532 | 515 | 525 | 503,000 | 525 |
| 2007-08-20 | 520 | 520 | 500 | 509 | 713,000 | 509 |
| 2007-08-17 | 528 | 531 | 478 | 485 | 848,000 | 485 |
| 2007-08-16 | 559 | 560 | 527 | 537 | 763,000 | 537 |
| 2007-08-15 | 564 | 571 | 557 | 560 | 391,000 | 560 |
| 2007-08-14 | 579 | 583 | 557 | 575 | 456,000 | 575 |
| 2007-08-13 | 546 | 584 | 536 | 569 | 1,493,000 | 569 |
| 2007-08-10 | 538 | 542 | 514 | 536 | 1,863,000 | 536 |
| 2007-08-09 | 581 | 589 | 537 | 568 | 1,766,000 | 568 |
| 2007-08-08 | 611 | 614 | 595 | 599 | 858,000 | 599 |
| 2007-08-07 | 627 | 636 | 610 | 612 | 430,000 | 612 |
| 2007-08-06 | 602 | 625 | 602 | 617 | 342,000 | 617 |
| 2007-08-03 | 621 | 638 | 617 | 621 | 606,000 | 621 |
| 2007-08-02 | 627 | 629 | 602 | 613 | 572,000 | 613 |
| 2007-08-01 | 630 | 637 | 615 | 618 | 840,000 | 618 |
| 2007-07-31 | 656 | 659 | 633 | 635 | 927,000 | 635 |
| 2007-07-30 | 620 | 663 | 600 | 644 | 1,288,000 | 644 |
| 2007-07-27 | 611 | 632 | 610 | 624 | 694,000 | 624 |
| 2007-07-26 | 652 | 663 | 635 | 641 | 559,000 | 641 |
| 2007-07-25 | 648 | 653 | 635 | 652 | 402,000 | 652 |
| 2007-07-24 | 661 | 663 | 652 | 658 | 428,000 | 658 |
| 2007-07-23 | 660 | 661 | 654 | 657 | 593,000 | 657 |
| 2007-07-20 | 676 | 676 | 666 | 670 | 489,000 | 670 |
| 2007-07-19 | 671 | 679 | 667 | 676 | 789,000 | 676 |
| 2007-07-18 | 690 | 691 | 673 | 676 | 1,134,000 | 676 |
| 2007-07-17 | 702 | 710 | 690 | 692 | 1,871,000 | 692 |
| 2007-07-13 | 700 | 713 | 677 | 682 | 1,577,000 | 682 |
| 2007-07-12 | 684 | 700 | 680 | 687 | 1,678,000 | 687 |
| 2007-07-11 | 659 | 690 | 659 | 677 | 1,474,000 | 677 |
| 2007-07-10 | 665 | 672 | 660 | 668 | 921,000 | 668 |
| 2007-07-09 | 664 | 668 | 648 | 667 | 619,000 | 667 |
| 2007-07-06 | 669 | 669 | 656 | 663 | 710,000 | 663 |
| 2007-07-05 | 685 | 685 | 667 | 669 | 1,033,000 | 669 |
| 2007-07-04 | 668 | 685 | 665 | 685 | 1,781,000 | 685 |
| 2007-07-03 | 652 | 669 | 648 | 662 | 1,185,000 | 662 |
| 2007-07-02 | 659 | 661 | 639 | 644 | 1,234,000 | 644 |
| 2007-06-29 | 645 | 656 | 642 | 654 | 638,000 | 654 |
| 2007-06-28 | 644 | 645 | 626 | 641 | 1,370,000 | 641 |
| 2007-06-27 | 628 | 663 | 625 | 634 | 1,748,000 | 634 |
| 2007-06-26 | 628 | 628 | 611 | 618 | 962,000 | 618 |
| 2007-06-25 | 651 | 664 | 623 | 624 | 1,975,000 | 624 |
| 2007-06-22 | 610 | 648 | 608 | 640 | 1,956,000 | 640 |
| 2007-06-21 | 603 | 607 | 598 | 605 | 314,000 | 605 |
| 2007-06-20 | 599 | 607 | 596 | 601 | 338,000 | 601 |
| 2007-06-19 | 591 | 607 | 591 | 602 | 497,000 | 602 |
| 2007-06-18 | 613 | 628 | 586 | 590 | 1,370,000 | 590 |
| 2007-06-15 | 590 | 602 | 590 | 602 | 1,002,000 | 602 |
| 2007-06-14 | 578 | 587 | 574 | 587 | 422,000 | 587 |
| 2007-06-13 | 572 | 575 | 560 | 574 | 724,000 | 574 |
| 2007-06-12 | 569 | 577 | 569 | 572 | 361,000 | 572 |
| 2007-06-11 | 569 | 585 | 568 | 575 | 620,000 | 575 |
| 2007-06-08 | 561 | 570 | 559 | 566 | 665,000 | 566 |
| 2007-06-07 | 555 | 580 | 552 | 578 | 554,000 | 578 |
| 2007-06-06 | 569 | 578 | 564 | 565 | 697,000 | 565 |
| 2007-06-05 | 572 | 580 | 568 | 578 | 697,000 | 578 |
| 2007-06-04 | 569 | 571 | 561 | 565 | 475,000 | 565 |
| 2007-06-01 | 561 | 570 | 549 | 568 | 1,086,000 | 568 |
| 2007-05-31 | 549 | 556 | 544 | 556 | 716,000 | 556 |
| 2007-05-30 | 521 | 530 | 520 | 529 | 484,000 | 529 |
| 2007-05-29 | 516 | 525 | 516 | 522 | 220,000 | 522 |
| 2007-05-28 | 511 | 524 | 511 | 515 | 440,000 | 515 |
| 2007-05-25 | 519 | 519 | 506 | 513 | 634,000 | 513 |
| 2007-05-24 | 528 | 530 | 522 | 522 | 393,000 | 522 |
| 2007-05-23 | 530 | 537 | 527 | 527 | 476,000 | 527 |
| 2007-05-22 | 536 | 540 | 520 | 525 | 1,057,000 | 525 |
| 2007-05-21 | 535 | 539 | 526 | 535 | 552,000 | 535 |
| 2007-05-18 | 540 | 544 | 530 | 531 | 432,000 | 531 |
| 2007-05-17 | 536 | 544 | 536 | 539 | 320,000 | 539 |
| 2007-05-16 | 546 | 546 | 532 | 534 | 478,000 | 534 |
| 2007-05-15 | 545 | 552 | 539 | 548 | 574,000 | 548 |
| 2007-05-14 | 561 | 570 | 541 | 549 | 619,000 | 549 |
| 2007-05-11 | 549 | 569 | 546 | 564 | 1,032,000 | 564 |
| 2007-05-10 | 554 | 555 | 536 | 544 | 874,000 | 544 |
| 2007-05-09 | 561 | 574 | 541 | 553 | 1,276,000 | 553 |
| 2007-05-08 | 590 | 600 | 556 | 564 | 1,606,000 | 564 |
| 2007-05-07 | 574 | 589 | 572 | 589 | 599,000 | 589 |
| 2007-05-02 | 553 | 571 | 553 | 568 | 353,000 | 568 |
| 2007-05-01 | 575 | 575 | 553 | 555 | 513,000 | 555 |
| 2007-04-27 | 557 | 581 | 548 | 581 | 905,000 | 581 |
| 2007-04-26 | 533 | 567 | 530 | 557 | 691,000 | 557 |
| 2007-04-25 | 529 | 540 | 523 | 536 | 494,000 | 536 |
| 2007-04-24 | 529 | 530 | 523 | 530 | 104,000 | 530 |
| 2007-04-23 | 522 | 533 | 522 | 528 | 155,000 | 528 |
| 2007-04-20 | 520 | 529 | 520 | 525 | 99,000 | 525 |
| 2007-04-19 | 533 | 533 | 519 | 521 | 306,000 | 521 |
| 2007-04-18 | 517 | 537 | 517 | 532 | 349,000 | 532 |
| 2007-04-17 | 529 | 529 | 520 | 524 | 203,000 | 524 |
| 2007-04-16 | 522 | 529 | 520 | 527 | 272,000 | 527 |
| 2007-04-13 | 530 | 530 | 513 | 517 | 444,000 | 517 |
| 2007-04-12 | 531 | 531 | 527 | 528 | 137,000 | 528 |
| 2007-04-11 | 535 | 535 | 526 | 529 | 285,000 | 529 |
| 2007-04-10 | 544 | 544 | 530 | 534 | 452,000 | 534 |
| 2007-04-09 | 534 | 548 | 534 | 544 | 204,000 | 544 |
| 2007-04-06 | 543 | 553 | 529 | 529 | 423,000 | 529 |
| 2007-04-05 | 526 | 547 | 526 | 543 | 410,000 | 543 |
| 2007-04-04 | 532 | 535 | 523 | 526 | 353,000 | 526 |
| 2007-04-03 | 527 | 538 | 525 | 531 | 463,000 | 531 |
| 2007-04-02 | 539 | 541 | 526 | 528 | 447,000 | 528 |
| 2007-03-30 | 543 | 547 | 532 | 534 | 266,000 | 534 |
| 2007-03-29 | 530 | 540 | 530 | 536 | 252,000 | 536 |
| 2007-03-28 | 538 | 544 | 535 | 537 | 228,000 | 537 |
| 2007-03-27 | 546 | 546 | 537 | 539 | 144,000 | 539 |
| 2007-03-26 | 550 | 550 | 538 | 548 | 107,000 | 548 |
| 2007-03-23 | 553 | 553 | 533 | 541 | 216,000 | 541 |
| 2007-03-22 | 548 | 553 | 544 | 549 | 240,000 | 549 |
| 2007-03-20 | 538 | 541 | 535 | 540 | 219,000 | 540 |
| 2007-03-19 | 535 | 537 | 530 | 537 | 134,000 | 537 |
| 2007-03-16 | 531 | 533 | 527 | 530 | 253,000 | 530 |
| 2007-03-15 | 520 | 532 | 519 | 528 | 293,000 | 528 |
| 2007-03-14 | 526 | 527 | 515 | 515 | 312,000 | 515 |
| 2007-03-13 | 530 | 539 | 517 | 527 | 352,000 | 527 |
| 2007-03-12 | 522 | 536 | 522 | 530 | 371,000 | 530 |
| 2007-03-09 | 516 | 525 | 510 | 521 | 506,000 | 521 |
| 2007-03-08 | 525 | 525 | 516 | 523 | 324,000 | 523 |
| 2007-03-07 | 535 | 535 | 527 | 527 | 158,000 | 527 |
| 2007-03-06 | 507 | 537 | 507 | 531 | 349,000 | 531 |
| 2007-03-05 | 533 | 536 | 516 | 517 | 280,000 | 517 |
| 2007-03-02 | 545 | 549 | 535 | 543 | 194,000 | 543 |
| 2007-03-01 | 531 | 550 | 531 | 546 | 424,000 | 546 |
| 2007-02-28 | 503 | 541 | 503 | 541 | 395,000 | 541 |
| 2007-02-27 | 565 | 567 | 555 | 563 | 455,000 | 563 |
| 2007-02-26 | 573 | 580 | 567 | 572 | 318,000 | 572 |
| 2007-02-23 | 576 | 580 | 571 | 580 | 251,000 | 580 |
| 2007-02-22 | 578 | 578 | 572 | 576 | 170,000 | 576 |
| 2007-02-21 | 563 | 578 | 563 | 577 | 282,000 | 577 |
| 2007-02-20 | 571 | 578 | 571 | 573 | 151,000 | 573 |
| 2007-02-19 | 569 | 579 | 569 | 579 | 153,000 | 579 |
| 2007-02-16 | 574 | 580 | 574 | 576 | 256,000 | 576 |
| 2007-02-15 | 575 | 575 | 569 | 574 | 180,000 | 574 |
| 2007-02-14 | 562 | 570 | 556 | 568 | 472,000 | 568 |
| 2007-02-13 | 559 | 567 | 555 | 560 | 371,000 | 560 |
| 2007-02-09 | 550 | 560 | 548 | 558 | 438,000 | 558 |
| 2007-02-08 | 550 | 560 | 545 | 554 | 449,000 | 554 |
| 2007-02-07 | 570 | 572 | 555 | 560 | 308,000 | 560 |
| 2007-02-06 | 560 | 570 | 559 | 568 | 203,000 | 568 |
| 2007-02-05 | 571 | 578 | 555 | 564 | 328,000 | 564 |
| 2007-02-02 | 578 | 582 | 572 | 574 | 129,000 | 574 |
| 2007-02-01 | 577 | 582 | 574 | 579 | 223,000 | 579 |
| 2007-01-31 | 582 | 586 | 571 | 577 | 405,000 | 577 |
| 2007-01-30 | 590 | 597 | 585 | 587 | 667,000 | 587 |
| 2007-01-29 | 586 | 593 | 581 | 592 | 811,000 | 592 |
| 2007-01-26 | 578 | 587 | 570 | 586 | 713,000 | 586 |
| 2007-01-25 | 570 | 583 | 567 | 580 | 714,000 | 580 |
| 2007-01-24 | 561 | 566 | 560 | 564 | 392,000 | 564 |
| 2007-01-23 | 563 | 563 | 557 | 560 | 443,000 | 560 |
| 2007-01-22 | 561 | 565 | 559 | 560 | 247,000 | 560 |
| 2007-01-19 | 566 | 569 | 557 | 559 | 364,000 | 559 |
| 2007-01-18 | 572 | 574 | 568 | 568 | 653,000 | 568 |
| 2007-01-17 | 592 | 597 | 571 | 577 | 1,375,000 | 577 |
| 2007-01-16 | 557 | 578 | 556 | 572 | 873,000 | 572 |
| 2007-01-15 | 541 | 567 | 541 | 562 | 596,000 | 562 |
| 2007-01-12 | 530 | 543 | 530 | 540 | 385,000 | 540 |
| 2007-01-11 | 530 | 533 | 526 | 528 | 253,000 | 528 |
| 2007-01-10 | 535 | 535 | 520 | 525 | 328,000 | 525 |
| 2007-01-09 | 520 | 536 | 519 | 534 | 730,000 | 534 |
| 2007-01-05 | 523 | 534 | 520 | 523 | 632,000 | 523 |
| 2007-01-04 | 519 | 526 | 516 | 522 | 222,000 | 522 |
分割・併合履歴 ： [1989-09-26]1株→1.1株 [1984-09-26]1株→1.15株
