6768 (株)タムラ製作所 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 150 | 152 | 148 | 152 | 74,000 | 152 |
| 2008-12-29 | 150 | 150 | 147 | 150 | 89,000 | 150 |
| 2008-12-26 | 144 | 149 | 142 | 149 | 86,000 | 149 |
| 2008-12-25 | 150 | 151 | 142 | 144 | 90,000 | 144 |
| 2008-12-24 | 147 | 148 | 143 | 146 | 139,000 | 146 |
| 2008-12-22 | 153 | 153 | 145 | 147 | 193,000 | 147 |
| 2008-12-19 | 154 | 155 | 149 | 149 | 206,000 | 149 |
| 2008-12-18 | 153 | 157 | 150 | 157 | 284,000 | 157 |
| 2008-12-17 | 160 | 162 | 151 | 158 | 168,000 | 158 |
| 2008-12-16 | 170 | 170 | 154 | 157 | 358,000 | 157 |
| 2008-12-15 | 158 | 169 | 158 | 166 | 267,000 | 166 |
| 2008-12-12 | 164 | 164 | 158 | 158 | 205,000 | 158 |
| 2008-12-11 | 155 | 162 | 155 | 162 | 178,000 | 162 |
| 2008-12-10 | 161 | 161 | 154 | 157 | 277,000 | 157 |
| 2008-12-09 | 155 | 157 | 150 | 151 | 212,000 | 151 |
| 2008-12-08 | 153 | 156 | 151 | 153 | 236,000 | 153 |
| 2008-12-05 | 154 | 155 | 145 | 148 | 462,000 | 148 |
| 2008-12-04 | 170 | 172 | 156 | 159 | 246,000 | 159 |
| 2008-12-03 | 170 | 170 | 165 | 167 | 220,000 | 167 |
| 2008-12-02 | 176 | 180 | 167 | 167 | 310,000 | 167 |
| 2008-12-01 | 192 | 192 | 185 | 185 | 151,000 | 185 |
| 2008-11-28 | 193 | 195 | 190 | 194 | 135,000 | 194 |
| 2008-11-27 | 200 | 201 | 193 | 198 | 103,000 | 198 |
| 2008-11-26 | 196 | 199 | 196 | 198 | 64,000 | 198 |
| 2008-11-25 | 210 | 210 | 194 | 204 | 122,000 | 204 |
| 2008-11-21 | 182 | 200 | 179 | 200 | 212,000 | 200 |
| 2008-11-20 | 199 | 200 | 188 | 190 | 147,000 | 190 |
| 2008-11-19 | 205 | 205 | 198 | 199 | 69,000 | 199 |
| 2008-11-18 | 200 | 204 | 198 | 200 | 119,000 | 200 |
| 2008-11-17 | 199 | 211 | 193 | 204 | 124,000 | 204 |
| 2008-11-14 | 207 | 210 | 197 | 198 | 121,000 | 198 |
| 2008-11-13 | 205 | 205 | 199 | 200 | 139,000 | 200 |
| 2008-11-12 | 218 | 219 | 210 | 210 | 154,000 | 210 |
| 2008-11-11 | 226 | 226 | 218 | 219 | 122,000 | 219 |
| 2008-11-10 | 225 | 228 | 216 | 227 | 204,000 | 227 |
| 2008-11-07 | 218 | 225 | 201 | 220 | 181,000 | 220 |
| 2008-11-06 | 227 | 230 | 222 | 225 | 124,000 | 225 |
| 2008-11-05 | 235 | 236 | 230 | 231 | 171,000 | 231 |
| 2008-11-04 | 219 | 229 | 219 | 227 | 113,000 | 227 |
| 2008-10-31 | 219 | 230 | 212 | 220 | 249,000 | 220 |
| 2008-10-30 | 185 | 209 | 185 | 209 | 251,000 | 209 |
| 2008-10-29 | 200 | 202 | 187 | 190 | 285,000 | 190 |
| 2008-10-28 | 171 | 190 | 169 | 190 | 221,000 | 190 |
| 2008-10-27 | 180 | 189 | 175 | 176 | 244,000 | 176 |
| 2008-10-24 | 208 | 208 | 183 | 184 | 238,000 | 184 |
| 2008-10-23 | 195 | 207 | 183 | 203 | 335,000 | 203 |
| 2008-10-22 | 205 | 205 | 196 | 197 | 115,000 | 197 |
| 2008-10-21 | 215 | 217 | 208 | 210 | 142,000 | 210 |
| 2008-10-20 | 201 | 208 | 200 | 207 | 176,000 | 207 |
| 2008-10-17 | 201 | 202 | 193 | 202 | 185,000 | 202 |
| 2008-10-16 | 206 | 206 | 188 | 189 | 308,000 | 189 |
| 2008-10-15 | 222 | 223 | 208 | 214 | 378,000 | 214 |
| 2008-10-14 | 214 | 228 | 204 | 228 | 337,000 | 228 |
| 2008-10-10 | 191 | 193 | 183 | 184 | 236,000 | 184 |
| 2008-10-09 | 186 | 205 | 183 | 196 | 322,000 | 196 |
| 2008-10-08 | 192 | 193 | 180 | 181 | 243,000 | 181 |
| 2008-10-07 | 204 | 205 | 190 | 195 | 348,000 | 195 |
| 2008-10-06 | 230 | 230 | 206 | 211 | 341,000 | 211 |
| 2008-10-03 | 238 | 238 | 231 | 232 | 95,000 | 232 |
| 2008-10-02 | 255 | 255 | 243 | 243 | 77,000 | 243 |
| 2008-10-01 | 253 | 257 | 249 | 250 | 126,000 | 250 |
| 2008-09-30 | 250 | 254 | 242 | 247 | 216,000 | 247 |
| 2008-09-29 | 267 | 268 | 255 | 256 | 173,000 | 256 |
| 2008-09-26 | 275 | 278 | 260 | 264 | 293,000 | 264 |
| 2008-09-25 | 269 | 274 | 269 | 273 | 109,000 | 273 |
| 2008-09-24 | 270 | 277 | 264 | 277 | 277,000 | 277 |
| 2008-09-22 | 296 | 310 | 285 | 285 | 234,000 | 285 |
| 2008-09-19 | 303 | 303 | 281 | 291 | 461,000 | 291 |
| 2008-09-18 | 260 | 300 | 256 | 293 | 527,000 | 293 |
| 2008-09-17 | 264 | 268 | 260 | 265 | 411,000 | 265 |
| 2008-09-16 | 248 | 259 | 248 | 259 | 350,000 | 259 |
| 2008-09-12 | 267 | 276 | 267 | 274 | 308,000 | 274 |
| 2008-09-11 | 269 | 269 | 262 | 263 | 221,000 | 263 |
| 2008-09-10 | 274 | 277 | 267 | 271 | 382,000 | 271 |
| 2008-09-09 | 289 | 292 | 283 | 284 | 237,000 | 284 |
| 2008-09-08 | 278 | 295 | 277 | 289 | 229,000 | 289 |
| 2008-09-05 | 262 | 281 | 260 | 277 | 407,000 | 277 |
| 2008-09-04 | 287 | 288 | 272 | 272 | 289,000 | 272 |
| 2008-09-03 | 291 | 291 | 286 | 288 | 184,000 | 288 |
| 2008-09-02 | 290 | 292 | 283 | 283 | 217,000 | 283 |
| 2008-09-01 | 299 | 299 | 290 | 291 | 229,000 | 291 |
| 2008-08-29 | 285 | 298 | 284 | 297 | 493,000 | 297 |
| 2008-08-28 | 289 | 289 | 281 | 282 | 177,000 | 282 |
| 2008-08-27 | 287 | 290 | 287 | 290 | 158,000 | 290 |
| 2008-08-26 | 286 | 287 | 281 | 287 | 206,000 | 287 |
| 2008-08-25 | 295 | 295 | 286 | 289 | 278,000 | 289 |
| 2008-08-22 | 292 | 295 | 284 | 286 | 439,000 | 286 |
| 2008-08-21 | 307 | 307 | 287 | 291 | 874,000 | 291 |
| 2008-08-20 | 314 | 317 | 310 | 311 | 298,000 | 311 |
| 2008-08-19 | 327 | 327 | 315 | 321 | 325,000 | 321 |
| 2008-08-18 | 316 | 325 | 314 | 318 | 304,000 | 318 |
| 2008-08-15 | 319 | 322 | 306 | 311 | 383,000 | 311 |
| 2008-08-14 | 321 | 327 | 310 | 311 | 304,000 | 311 |
| 2008-08-13 | 333 | 333 | 322 | 322 | 430,000 | 322 |
| 2008-08-12 | 331 | 345 | 328 | 333 | 847,000 | 333 |
| 2008-08-11 | 343 | 343 | 321 | 330 | 1,158,000 | 330 |
| 2008-08-08 | 378 | 386 | 358 | 359 | 463,000 | 359 |
| 2008-08-07 | 401 | 401 | 387 | 389 | 382,000 | 389 |
| 2008-08-06 | 391 | 410 | 391 | 406 | 329,000 | 406 |
| 2008-08-05 | 404 | 407 | 379 | 381 | 732,000 | 381 |
| 2008-08-04 | 428 | 431 | 409 | 409 | 347,000 | 409 |
| 2008-08-01 | 444 | 444 | 429 | 430 | 286,000 | 430 |
| 2008-07-31 | 446 | 449 | 441 | 448 | 273,000 | 448 |
| 2008-07-30 | 442 | 446 | 438 | 441 | 264,000 | 441 |
| 2008-07-29 | 441 | 441 | 437 | 440 | 106,000 | 440 |
| 2008-07-28 | 452 | 454 | 445 | 446 | 144,000 | 446 |
| 2008-07-25 | 459 | 459 | 452 | 452 | 183,000 | 452 |
| 2008-07-24 | 450 | 461 | 450 | 460 | 324,000 | 460 |
| 2008-07-23 | 438 | 448 | 437 | 446 | 222,000 | 446 |
| 2008-07-22 | 426 | 435 | 419 | 435 | 187,000 | 435 |
| 2008-07-18 | 424 | 432 | 414 | 417 | 201,000 | 417 |
| 2008-07-17 | 414 | 423 | 414 | 419 | 200,000 | 419 |
| 2008-07-16 | 421 | 423 | 410 | 413 | 323,000 | 413 |
| 2008-07-15 | 418 | 422 | 415 | 421 | 242,000 | 421 |
| 2008-07-14 | 411 | 432 | 411 | 419 | 452,000 | 419 |
| 2008-07-11 | 407 | 419 | 403 | 412 | 403,000 | 412 |
| 2008-07-10 | 407 | 414 | 404 | 407 | 317,000 | 407 |
| 2008-07-09 | 414 | 422 | 407 | 409 | 408,000 | 409 |
| 2008-07-08 | 419 | 419 | 408 | 410 | 287,000 | 410 |
| 2008-07-07 | 418 | 430 | 411 | 423 | 412,000 | 423 |
| 2008-07-04 | 417 | 422 | 409 | 417 | 296,000 | 417 |
| 2008-07-03 | 400 | 420 | 398 | 417 | 351,000 | 417 |
| 2008-07-02 | 432 | 433 | 412 | 412 | 481,000 | 412 |
| 2008-07-01 | 429 | 440 | 429 | 429 | 322,000 | 429 |
| 2008-06-30 | 435 | 436 | 426 | 427 | 270,000 | 427 |
| 2008-06-27 | 440 | 440 | 433 | 435 | 409,000 | 435 |
| 2008-06-26 | 438 | 453 | 437 | 448 | 584,000 | 448 |
| 2008-06-25 | 436 | 436 | 423 | 433 | 344,000 | 433 |
| 2008-06-24 | 434 | 436 | 431 | 435 | 268,000 | 435 |
| 2008-06-23 | 430 | 437 | 428 | 434 | 351,000 | 434 |
| 2008-06-20 | 449 | 454 | 437 | 440 | 320,000 | 440 |
| 2008-06-19 | 453 | 458 | 451 | 451 | 470,000 | 451 |
| 2008-06-18 | 448 | 464 | 447 | 458 | 524,000 | 458 |
| 2008-06-17 | 453 | 455 | 448 | 448 | 376,000 | 448 |
| 2008-06-16 | 448 | 452 | 445 | 451 | 573,000 | 451 |
| 2008-06-13 | 429 | 444 | 427 | 441 | 697,000 | 441 |
| 2008-06-12 | 431 | 432 | 420 | 430 | 369,000 | 430 |
| 2008-06-11 | 433 | 437 | 427 | 436 | 327,000 | 436 |
| 2008-06-10 | 450 | 450 | 432 | 432 | 450,000 | 432 |
| 2008-06-09 | 434 | 450 | 434 | 441 | 469,000 | 441 |
| 2008-06-06 | 450 | 458 | 445 | 452 | 751,000 | 452 |
| 2008-06-05 | 444 | 444 | 438 | 440 | 477,000 | 440 |
| 2008-06-04 | 435 | 449 | 432 | 443 | 584,000 | 443 |
| 2008-06-03 | 426 | 437 | 421 | 434 | 726,000 | 434 |
| 2008-06-02 | 419 | 430 | 409 | 430 | 1,019,000 | 430 |
| 2008-05-30 | 403 | 414 | 399 | 414 | 482,000 | 414 |
| 2008-05-29 | 397 | 406 | 396 | 403 | 280,000 | 403 |
| 2008-05-28 | 403 | 407 | 393 | 394 | 331,000 | 394 |
| 2008-05-27 | 404 | 407 | 396 | 403 | 358,000 | 403 |
| 2008-05-26 | 410 | 420 | 398 | 401 | 898,000 | 401 |
| 2008-05-23 | 398 | 411 | 391 | 409 | 947,000 | 409 |
| 2008-05-22 | 396 | 398 | 387 | 394 | 808,000 | 394 |
| 2008-05-21 | 393 | 406 | 393 | 404 | 566,000 | 404 |
| 2008-05-20 | 413 | 415 | 402 | 406 | 855,000 | 406 |
| 2008-05-19 | 423 | 427 | 417 | 422 | 595,000 | 422 |
| 2008-05-16 | 420 | 430 | 414 | 422 | 998,000 | 422 |
| 2008-05-15 | 398 | 414 | 392 | 410 | 1,051,000 | 410 |
| 2008-05-14 | 376 | 392 | 375 | 388 | 764,000 | 388 |
| 2008-05-13 | 376 | 377 | 362 | 373 | 548,000 | 373 |
| 2008-05-12 | 354 | 375 | 353 | 369 | 717,000 | 369 |
| 2008-05-09 | 366 | 367 | 344 | 353 | 1,099,000 | 353 |
| 2008-05-08 | 390 | 407 | 358 | 361 | 1,355,000 | 361 |
| 2008-05-07 | 401 | 408 | 382 | 405 | 1,194,000 | 405 |
| 2008-05-02 | 360 | 394 | 359 | 391 | 1,446,000 | 391 |
| 2008-05-01 | 332 | 353 | 331 | 352 | 828,000 | 352 |
| 2008-04-30 | 329 | 333 | 324 | 331 | 356,000 | 331 |
| 2008-04-28 | 323 | 328 | 321 | 325 | 382,000 | 325 |
| 2008-04-25 | 322 | 325 | 321 | 321 | 226,000 | 321 |
| 2008-04-24 | 318 | 323 | 317 | 318 | 280,000 | 318 |
| 2008-04-23 | 318 | 320 | 315 | 316 | 248,000 | 316 |
| 2008-04-22 | 315 | 319 | 314 | 317 | 1,098,000 | 317 |
| 2008-04-21 | 324 | 325 | 318 | 320 | 209,000 | 320 |
| 2008-04-18 | 317 | 320 | 315 | 316 | 164,000 | 316 |
| 2008-04-17 | 316 | 320 | 314 | 318 | 348,000 | 318 |
| 2008-04-16 | 322 | 322 | 311 | 313 | 410,000 | 313 |
| 2008-04-15 | 320 | 320 | 315 | 317 | 260,000 | 317 |
| 2008-04-14 | 320 | 324 | 318 | 321 | 186,000 | 321 |
| 2008-04-11 | 317 | 333 | 317 | 332 | 357,000 | 332 |
| 2008-04-10 | 316 | 317 | 309 | 313 | 291,000 | 313 |
| 2008-04-09 | 328 | 328 | 319 | 322 | 286,000 | 322 |
| 2008-04-08 | 337 | 340 | 331 | 331 | 253,000 | 331 |
| 2008-04-07 | 337 | 341 | 333 | 341 | 232,000 | 341 |
| 2008-04-04 | 338 | 339 | 332 | 332 | 198,000 | 332 |
| 2008-04-03 | 333 | 339 | 333 | 337 | 189,000 | 337 |
| 2008-04-02 | 335 | 337 | 329 | 333 | 280,000 | 333 |
| 2008-04-01 | 317 | 334 | 317 | 327 | 1,383,000 | 327 |
| 2008-03-31 | 322 | 323 | 311 | 317 | 997,000 | 317 |
| 2008-03-28 | 316 | 325 | 316 | 324 | 208,000 | 324 |
| 2008-03-27 | 324 | 324 | 317 | 317 | 360,000 | 317 |
| 2008-03-26 | 316 | 336 | 315 | 324 | 521,000 | 324 |
| 2008-03-25 | 311 | 318 | 308 | 310 | 371,000 | 310 |
| 2008-03-24 | 301 | 308 | 300 | 304 | 318,000 | 304 |
| 2008-03-21 | 299 | 313 | 291 | 311 | 763,000 | 311 |
| 2008-03-19 | 280 | 291 | 280 | 285 | 444,000 | 285 |
| 2008-03-18 | 281 | 285 | 271 | 274 | 614,000 | 274 |
| 2008-03-17 | 303 | 304 | 280 | 284 | 545,000 | 284 |
| 2008-03-14 | 315 | 320 | 302 | 303 | 449,000 | 303 |
| 2008-03-13 | 335 | 336 | 313 | 316 | 314,000 | 316 |
| 2008-03-12 | 358 | 361 | 337 | 337 | 347,000 | 337 |
| 2008-03-11 | 317 | 329 | 312 | 328 | 445,000 | 328 |
| 2008-03-10 | 345 | 349 | 318 | 323 | 526,000 | 323 |
| 2008-03-07 | 354 | 358 | 350 | 351 | 245,000 | 351 |
| 2008-03-06 | 357 | 376 | 356 | 369 | 1,137,000 | 369 |
| 2008-03-05 | 355 | 359 | 346 | 350 | 572,000 | 350 |
| 2008-03-04 | 361 | 366 | 352 | 356 | 280,000 | 356 |
| 2008-03-03 | 362 | 372 | 356 | 359 | 320,000 | 359 |
| 2008-02-29 | 387 | 387 | 370 | 382 | 685,000 | 382 |
| 2008-02-28 | 387 | 394 | 387 | 390 | 233,000 | 390 |
| 2008-02-27 | 387 | 394 | 387 | 392 | 335,000 | 392 |
| 2008-02-26 | 397 | 398 | 383 | 384 | 459,000 | 384 |
| 2008-02-25 | 393 | 394 | 381 | 388 | 479,000 | 388 |
| 2008-02-22 | 399 | 399 | 384 | 390 | 366,000 | 390 |
| 2008-02-21 | 397 | 403 | 394 | 397 | 407,000 | 397 |
| 2008-02-20 | 400 | 403 | 387 | 387 | 332,000 | 387 |
| 2008-02-19 | 408 | 409 | 402 | 405 | 347,000 | 405 |
| 2008-02-18 | 388 | 411 | 383 | 400 | 627,000 | 400 |
| 2008-02-15 | 362 | 381 | 360 | 378 | 441,000 | 378 |
| 2008-02-14 | 357 | 369 | 357 | 367 | 318,000 | 367 |
| 2008-02-13 | 347 | 356 | 346 | 346 | 334,000 | 346 |
| 2008-02-12 | 355 | 358 | 342 | 342 | 319,000 | 342 |
| 2008-02-08 | 362 | 370 | 352 | 354 | 449,000 | 354 |
| 2008-02-07 | 378 | 378 | 347 | 359 | 879,000 | 359 |
| 2008-02-06 | 394 | 394 | 385 | 386 | 560,000 | 386 |
| 2008-02-05 | 416 | 425 | 398 | 414 | 547,000 | 414 |
| 2008-02-04 | 420 | 428 | 420 | 422 | 317,000 | 422 |
| 2008-02-01 | 423 | 427 | 416 | 417 | 333,000 | 417 |
| 2008-01-31 | 398 | 419 | 398 | 418 | 312,000 | 418 |
| 2008-01-30 | 419 | 419 | 400 | 403 | 293,000 | 403 |
| 2008-01-29 | 415 | 420 | 408 | 410 | 323,000 | 410 |
| 2008-01-28 | 408 | 411 | 391 | 391 | 238,000 | 391 |
| 2008-01-25 | 415 | 420 | 405 | 410 | 322,000 | 410 |
| 2008-01-24 | 390 | 399 | 388 | 391 | 290,000 | 391 |
| 2008-01-23 | 387 | 402 | 373 | 383 | 591,000 | 383 |
| 2008-01-22 | 391 | 410 | 378 | 378 | 541,000 | 378 |
| 2008-01-21 | 434 | 435 | 401 | 401 | 438,000 | 401 |
| 2008-01-18 | 403 | 431 | 401 | 429 | 352,000 | 429 |
| 2008-01-17 | 408 | 430 | 405 | 422 | 446,000 | 422 |
| 2008-01-16 | 441 | 441 | 410 | 413 | 370,000 | 413 |
| 2008-01-15 | 464 | 466 | 438 | 442 | 398,000 | 442 |
| 2008-01-11 | 475 | 481 | 463 | 467 | 337,000 | 467 |
| 2008-01-10 | 494 | 494 | 479 | 480 | 259,000 | 480 |
| 2008-01-09 | 483 | 490 | 475 | 490 | 294,000 | 490 |
| 2008-01-08 | 482 | 490 | 479 | 483 | 350,000 | 483 |
| 2008-01-07 | 500 | 503 | 487 | 491 | 318,000 | 491 |
| 2008-01-04 | 527 | 532 | 500 | 502 | 206,000 | 502 |
分割・併合履歴 ： [1989-09-26]1株→1.1株 [1984-09-26]1株→1.15株
