6768 (株)タムラ製作所 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 288 | 288 | 277 | 281 | 292,000 | 281 |
| 2009-12-29 | 292 | 292 | 285 | 288 | 272,000 | 288 |
| 2009-12-28 | 287 | 294 | 286 | 289 | 432,000 | 289 |
| 2009-12-25 | 277 | 289 | 273 | 284 | 820,000 | 284 |
| 2009-12-24 | 271 | 285 | 270 | 276 | 2,201,000 | 276 |
| 2009-12-22 | 242 | 258 | 241 | 257 | 995,000 | 257 |
| 2009-12-21 | 248 | 249 | 241 | 241 | 410,000 | 241 |
| 2009-12-18 | 247 | 247 | 240 | 246 | 497,000 | 246 |
| 2009-12-17 | 258 | 259 | 250 | 251 | 260,000 | 251 |
| 2009-12-16 | 258 | 260 | 255 | 257 | 319,000 | 257 |
| 2009-12-15 | 258 | 265 | 258 | 262 | 249,000 | 262 |
| 2009-12-14 | 267 | 268 | 257 | 262 | 275,000 | 262 |
| 2009-12-11 | 257 | 264 | 256 | 264 | 335,000 | 264 |
| 2009-12-10 | 267 | 267 | 255 | 255 | 396,000 | 255 |
| 2009-12-09 | 277 | 277 | 268 | 270 | 454,000 | 270 |
| 2009-12-08 | 276 | 284 | 275 | 281 | 327,000 | 281 |
| 2009-12-07 | 286 | 287 | 275 | 279 | 308,000 | 279 |
| 2009-12-04 | 275 | 277 | 265 | 276 | 356,000 | 276 |
| 2009-12-03 | 266 | 275 | 266 | 275 | 473,000 | 275 |
| 2009-12-02 | 250 | 264 | 250 | 259 | 641,000 | 259 |
| 2009-12-01 | 231 | 248 | 231 | 248 | 497,000 | 248 |
| 2009-11-30 | 224 | 233 | 224 | 228 | 342,000 | 228 |
| 2009-11-27 | 228 | 231 | 222 | 223 | 295,000 | 223 |
| 2009-11-26 | 230 | 236 | 223 | 236 | 510,000 | 236 |
| 2009-11-25 | 223 | 231 | 217 | 230 | 487,000 | 230 |
| 2009-11-24 | 237 | 240 | 225 | 228 | 398,000 | 228 |
| 2009-11-20 | 219 | 235 | 219 | 232 | 303,000 | 232 |
| 2009-11-19 | 228 | 230 | 219 | 223 | 480,000 | 223 |
| 2009-11-18 | 235 | 236 | 227 | 230 | 474,000 | 230 |
| 2009-11-17 | 247 | 256 | 240 | 240 | 314,000 | 240 |
| 2009-11-16 | 255 | 255 | 239 | 250 | 573,000 | 250 |
| 2009-11-13 | 256 | 257 | 254 | 256 | 244,000 | 256 |
| 2009-11-12 | 264 | 264 | 256 | 257 | 246,000 | 257 |
| 2009-11-11 | 261 | 265 | 255 | 262 | 542,000 | 262 |
| 2009-11-10 | 271 | 273 | 265 | 265 | 263,000 | 265 |
| 2009-11-09 | 275 | 276 | 264 | 268 | 789,000 | 268 |
| 2009-11-06 | 287 | 289 | 278 | 279 | 239,000 | 279 |
| 2009-11-05 | 285 | 287 | 277 | 286 | 472,000 | 286 |
| 2009-11-04 | 289 | 292 | 287 | 288 | 146,000 | 288 |
| 2009-11-02 | 292 | 296 | 288 | 291 | 343,000 | 291 |
| 2009-10-30 | 300 | 301 | 290 | 297 | 686,000 | 297 |
| 2009-10-29 | 290 | 298 | 290 | 294 | 534,000 | 294 |
| 2009-10-28 | 315 | 315 | 300 | 305 | 342,000 | 305 |
| 2009-10-27 | 322 | 325 | 313 | 314 | 313,000 | 314 |
| 2009-10-26 | 328 | 329 | 322 | 323 | 323,000 | 323 |
| 2009-10-23 | 336 | 336 | 329 | 331 | 218,000 | 331 |
| 2009-10-22 | 336 | 336 | 329 | 333 | 267,000 | 333 |
| 2009-10-21 | 328 | 339 | 322 | 339 | 768,000 | 339 |
| 2009-10-20 | 345 | 345 | 333 | 333 | 426,000 | 333 |
| 2009-10-19 | 335 | 342 | 335 | 340 | 244,000 | 340 |
| 2009-10-16 | 343 | 348 | 338 | 341 | 344,000 | 341 |
| 2009-10-15 | 354 | 359 | 340 | 345 | 738,000 | 345 |
| 2009-10-14 | 349 | 354 | 333 | 349 | 1,174,000 | 349 |
| 2009-10-13 | 360 | 371 | 348 | 352 | 1,905,000 | 352 |
| 2009-10-09 | 325 | 342 | 320 | 340 | 2,071,000 | 340 |
| 2009-10-08 | 286 | 309 | 286 | 300 | 1,077,000 | 300 |
| 2009-10-07 | 278 | 283 | 277 | 281 | 357,000 | 281 |
| 2009-10-06 | 272 | 285 | 272 | 276 | 397,000 | 276 |
| 2009-10-05 | 285 | 288 | 268 | 271 | 504,000 | 271 |
| 2009-10-02 | 295 | 296 | 289 | 294 | 325,000 | 294 |
| 2009-10-01 | 313 | 313 | 301 | 305 | 380,000 | 305 |
| 2009-09-30 | 315 | 316 | 306 | 309 | 288,000 | 309 |
| 2009-09-29 | 324 | 326 | 304 | 317 | 761,000 | 317 |
| 2009-09-28 | 324 | 324 | 306 | 314 | 405,000 | 314 |
| 2009-09-25 | 333 | 335 | 327 | 333 | 369,000 | 333 |
| 2009-09-24 | 325 | 340 | 325 | 337 | 1,126,000 | 337 |
| 2009-09-18 | 299 | 320 | 295 | 317 | 1,073,000 | 317 |
| 2009-09-17 | 303 | 308 | 291 | 297 | 762,000 | 297 |
| 2009-09-16 | 308 | 315 | 304 | 304 | 423,000 | 304 |
| 2009-09-15 | 307 | 315 | 305 | 310 | 686,000 | 310 |
| 2009-09-14 | 333 | 334 | 310 | 311 | 670,000 | 311 |
| 2009-09-11 | 337 | 343 | 336 | 336 | 332,000 | 336 |
| 2009-09-10 | 355 | 357 | 346 | 347 | 450,000 | 347 |
| 2009-09-09 | 354 | 363 | 353 | 361 | 413,000 | 361 |
| 2009-09-08 | 354 | 355 | 351 | 352 | 191,000 | 352 |
| 2009-09-07 | 344 | 355 | 343 | 353 | 202,000 | 353 |
| 2009-09-04 | 345 | 349 | 345 | 346 | 149,000 | 346 |
| 2009-09-03 | 343 | 346 | 338 | 345 | 344,000 | 345 |
| 2009-09-02 | 343 | 349 | 342 | 347 | 238,000 | 347 |
| 2009-09-01 | 350 | 362 | 350 | 353 | 190,000 | 353 |
| 2009-08-31 | 358 | 363 | 354 | 355 | 199,000 | 355 |
| 2009-08-28 | 355 | 363 | 349 | 362 | 374,000 | 362 |
| 2009-08-27 | 363 | 363 | 349 | 352 | 357,000 | 352 |
| 2009-08-26 | 364 | 367 | 359 | 364 | 253,000 | 364 |
| 2009-08-25 | 365 | 368 | 360 | 363 | 175,000 | 363 |
| 2009-08-24 | 360 | 371 | 359 | 367 | 243,000 | 367 |
| 2009-08-21 | 358 | 358 | 349 | 351 | 351,000 | 351 |
| 2009-08-20 | 350 | 358 | 348 | 358 | 314,000 | 358 |
| 2009-08-19 | 350 | 358 | 346 | 347 | 225,000 | 347 |
| 2009-08-18 | 347 | 354 | 345 | 349 | 422,000 | 349 |
| 2009-08-17 | 371 | 371 | 356 | 358 | 319,000 | 358 |
| 2009-08-14 | 364 | 370 | 364 | 369 | 273,000 | 369 |
| 2009-08-13 | 362 | 370 | 362 | 369 | 389,000 | 369 |
| 2009-08-12 | 376 | 376 | 360 | 360 | 581,000 | 360 |
| 2009-08-11 | 385 | 387 | 376 | 380 | 284,000 | 380 |
| 2009-08-10 | 386 | 386 | 377 | 380 | 368,000 | 380 |
| 2009-08-07 | 385 | 385 | 378 | 380 | 407,000 | 380 |
| 2009-08-06 | 376 | 384 | 375 | 383 | 306,000 | 383 |
| 2009-08-05 | 375 | 378 | 373 | 375 | 271,000 | 375 |
| 2009-08-04 | 387 | 388 | 374 | 375 | 344,000 | 375 |
| 2009-08-03 | 375 | 383 | 372 | 383 | 274,000 | 383 |
| 2009-07-31 | 374 | 378 | 366 | 374 | 506,000 | 374 |
| 2009-07-30 | 389 | 391 | 367 | 370 | 839,000 | 370 |
| 2009-07-29 | 392 | 395 | 387 | 393 | 397,000 | 393 |
| 2009-07-28 | 396 | 396 | 382 | 386 | 450,000 | 386 |
| 2009-07-27 | 410 | 410 | 390 | 393 | 783,000 | 393 |
| 2009-07-24 | 419 | 428 | 406 | 409 | 913,000 | 409 |
| 2009-07-23 | 401 | 418 | 400 | 414 | 788,000 | 414 |
| 2009-07-22 | 392 | 403 | 386 | 399 | 405,000 | 399 |
| 2009-07-21 | 382 | 390 | 382 | 390 | 275,000 | 390 |
| 2009-07-17 | 382 | 390 | 374 | 377 | 349,000 | 377 |
| 2009-07-16 | 404 | 413 | 380 | 381 | 635,000 | 381 |
| 2009-07-15 | 380 | 396 | 377 | 396 | 381,000 | 396 |
| 2009-07-14 | 365 | 386 | 365 | 380 | 612,000 | 380 |
| 2009-07-13 | 384 | 395 | 353 | 357 | 773,000 | 357 |
| 2009-07-10 | 393 | 403 | 387 | 394 | 531,000 | 394 |
| 2009-07-09 | 383 | 391 | 375 | 384 | 394,000 | 384 |
| 2009-07-08 | 399 | 403 | 378 | 389 | 797,000 | 389 |
| 2009-07-07 | 430 | 437 | 407 | 409 | 987,000 | 409 |
| 2009-07-06 | 429 | 442 | 428 | 433 | 1,754,000 | 433 |
| 2009-07-03 | 395 | 427 | 393 | 424 | 2,094,000 | 424 |
| 2009-07-02 | 412 | 414 | 390 | 393 | 923,000 | 393 |
| 2009-07-01 | 405 | 419 | 403 | 412 | 1,376,000 | 412 |
| 2009-06-30 | 400 | 417 | 395 | 405 | 2,472,000 | 405 |
| 2009-06-29 | 365 | 381 | 360 | 380 | 1,262,000 | 380 |
| 2009-06-26 | 366 | 367 | 359 | 361 | 428,000 | 361 |
| 2009-06-25 | 369 | 369 | 351 | 362 | 848,000 | 362 |
| 2009-06-24 | 337 | 369 | 337 | 364 | 2,230,000 | 364 |
| 2009-06-23 | 321 | 337 | 320 | 333 | 511,000 | 333 |
| 2009-06-22 | 326 | 331 | 325 | 327 | 290,000 | 327 |
| 2009-06-19 | 332 | 336 | 320 | 323 | 336,000 | 323 |
| 2009-06-18 | 332 | 345 | 320 | 327 | 924,000 | 327 |
| 2009-06-17 | 314 | 354 | 312 | 352 | 1,304,000 | 352 |
| 2009-06-16 | 327 | 328 | 317 | 319 | 824,000 | 319 |
| 2009-06-15 | 340 | 340 | 325 | 330 | 952,000 | 330 |
| 2009-06-12 | 348 | 349 | 343 | 345 | 559,000 | 345 |
| 2009-06-11 | 350 | 353 | 347 | 353 | 466,000 | 353 |
| 2009-06-10 | 352 | 360 | 348 | 356 | 379,000 | 356 |
| 2009-06-09 | 369 | 369 | 346 | 347 | 794,000 | 347 |
| 2009-06-08 | 369 | 385 | 364 | 368 | 889,000 | 368 |
| 2009-06-05 | 370 | 370 | 362 | 369 | 435,000 | 369 |
| 2009-06-04 | 379 | 379 | 363 | 365 | 1,154,000 | 365 |
| 2009-06-03 | 371 | 379 | 356 | 369 | 2,551,000 | 369 |
| 2009-06-02 | 336 | 395 | 335 | 376 | 6,977,000 | 376 |
| 2009-06-01 | 302 | 332 | 300 | 326 | 1,278,000 | 326 |
| 2009-05-29 | 298 | 308 | 293 | 308 | 1,609,000 | 308 |
| 2009-05-28 | 318 | 328 | 303 | 305 | 2,436,000 | 305 |
| 2009-05-27 | 303 | 335 | 297 | 323 | 2,942,000 | 323 |
| 2009-05-26 | 291 | 313 | 291 | 308 | 2,787,000 | 308 |
| 2009-05-25 | 260 | 299 | 260 | 291 | 3,402,000 | 291 |
| 2009-05-22 | 237 | 252 | 235 | 251 | 1,021,000 | 251 |
| 2009-05-21 | 210 | 248 | 209 | 242 | 1,232,000 | 242 |
| 2009-05-20 | 206 | 210 | 205 | 210 | 158,000 | 210 |
| 2009-05-19 | 208 | 210 | 204 | 205 | 97,000 | 205 |
| 2009-05-18 | 206 | 207 | 204 | 204 | 130,000 | 204 |
| 2009-05-15 | 200 | 204 | 199 | 204 | 135,000 | 204 |
| 2009-05-14 | 204 | 207 | 199 | 200 | 188,000 | 200 |
| 2009-05-13 | 209 | 210 | 202 | 203 | 92,000 | 203 |
| 2009-05-12 | 206 | 214 | 203 | 207 | 141,000 | 207 |
| 2009-05-11 | 209 | 212 | 208 | 208 | 74,000 | 208 |
| 2009-05-08 | 210 | 210 | 206 | 207 | 41,000 | 207 |
| 2009-05-07 | 206 | 210 | 206 | 209 | 88,000 | 209 |
| 2009-05-01 | 200 | 201 | 197 | 200 | 82,000 | 200 |
| 2009-04-30 | 195 | 204 | 195 | 195 | 194,000 | 195 |
| 2009-04-28 | 206 | 207 | 200 | 200 | 74,000 | 200 |
| 2009-04-27 | 214 | 216 | 207 | 207 | 114,000 | 207 |
| 2009-04-24 | 213 | 215 | 206 | 210 | 178,000 | 210 |
| 2009-04-23 | 210 | 214 | 205 | 211 | 150,000 | 211 |
| 2009-04-22 | 211 | 212 | 209 | 209 | 131,000 | 209 |
| 2009-04-21 | 211 | 211 | 207 | 207 | 100,000 | 207 |
| 2009-04-20 | 207 | 214 | 207 | 214 | 130,000 | 214 |
| 2009-04-17 | 202 | 209 | 202 | 206 | 135,000 | 206 |
| 2009-04-16 | 201 | 203 | 200 | 201 | 133,000 | 201 |
| 2009-04-15 | 206 | 206 | 198 | 200 | 146,000 | 200 |
| 2009-04-14 | 206 | 209 | 198 | 209 | 140,000 | 209 |
| 2009-04-13 | 205 | 208 | 204 | 205 | 73,000 | 205 |
| 2009-04-10 | 209 | 209 | 204 | 209 | 104,000 | 209 |
| 2009-04-09 | 198 | 207 | 197 | 205 | 140,000 | 205 |
| 2009-04-08 | 196 | 199 | 194 | 197 | 150,000 | 197 |
| 2009-04-07 | 208 | 209 | 201 | 201 | 170,000 | 201 |
| 2009-04-06 | 208 | 211 | 208 | 208 | 133,000 | 208 |
| 2009-04-03 | 210 | 211 | 201 | 206 | 173,000 | 206 |
| 2009-04-02 | 196 | 206 | 195 | 205 | 216,000 | 205 |
| 2009-04-01 | 192 | 193 | 189 | 191 | 97,000 | 191 |
| 2009-03-31 | 185 | 190 | 185 | 188 | 129,000 | 188 |
| 2009-03-30 | 194 | 194 | 185 | 185 | 165,000 | 185 |
| 2009-03-27 | 186 | 195 | 185 | 190 | 263,000 | 190 |
| 2009-03-26 | 185 | 186 | 182 | 186 | 217,000 | 186 |
| 2009-03-25 | 183 | 183 | 176 | 181 | 289,000 | 181 |
| 2009-03-24 | 182 | 187 | 179 | 186 | 215,000 | 186 |
| 2009-03-23 | 176 | 178 | 174 | 177 | 235,000 | 177 |
| 2009-03-19 | 179 | 179 | 174 | 176 | 186,000 | 176 |
| 2009-03-18 | 186 | 186 | 177 | 179 | 205,000 | 179 |
| 2009-03-17 | 186 | 187 | 181 | 182 | 199,000 | 182 |
| 2009-03-16 | 197 | 197 | 186 | 187 | 188,000 | 187 |
| 2009-03-13 | 183 | 191 | 183 | 190 | 287,000 | 190 |
| 2009-03-12 | 189 | 189 | 186 | 187 | 76,000 | 187 |
| 2009-03-11 | 191 | 194 | 186 | 191 | 205,000 | 191 |
| 2009-03-10 | 176 | 188 | 173 | 181 | 136,000 | 181 |
| 2009-03-09 | 188 | 189 | 180 | 181 | 175,000 | 181 |
| 2009-03-06 | 191 | 193 | 185 | 191 | 186,000 | 191 |
| 2009-03-05 | 191 | 195 | 191 | 194 | 140,000 | 194 |
| 2009-03-04 | 185 | 189 | 181 | 188 | 144,000 | 188 |
| 2009-03-03 | 177 | 187 | 174 | 187 | 228,000 | 187 |
| 2009-03-02 | 175 | 183 | 174 | 181 | 169,000 | 181 |
| 2009-02-27 | 177 | 180 | 174 | 180 | 348,000 | 180 |
| 2009-02-26 | 175 | 179 | 173 | 177 | 186,000 | 177 |
| 2009-02-25 | 178 | 181 | 171 | 176 | 447,000 | 176 |
| 2009-02-24 | 153 | 164 | 153 | 163 | 228,000 | 163 |
| 2009-02-23 | 173 | 173 | 160 | 163 | 271,000 | 163 |
| 2009-02-20 | 182 | 182 | 174 | 175 | 371,000 | 175 |
| 2009-02-19 | 183 | 195 | 180 | 183 | 802,000 | 183 |
| 2009-02-18 | 176 | 182 | 174 | 179 | 281,000 | 179 |
| 2009-02-17 | 183 | 186 | 177 | 179 | 334,000 | 179 |
| 2009-02-16 | 187 | 187 | 181 | 184 | 423,000 | 184 |
| 2009-02-13 | 185 | 186 | 181 | 182 | 262,000 | 182 |
| 2009-02-12 | 180 | 192 | 179 | 182 | 774,000 | 182 |
| 2009-02-10 | 173 | 183 | 173 | 177 | 1,028,000 | 177 |
| 2009-02-09 | 189 | 190 | 169 | 173 | 1,239,000 | 173 |
| 2009-02-06 | 199 | 204 | 192 | 194 | 597,000 | 194 |
| 2009-02-05 | 196 | 206 | 192 | 201 | 702,000 | 201 |
| 2009-02-04 | 191 | 198 | 190 | 196 | 427,000 | 196 |
| 2009-02-03 | 186 | 193 | 185 | 187 | 775,000 | 187 |
| 2009-02-02 | 201 | 204 | 188 | 190 | 688,000 | 190 |
| 2009-01-30 | 212 | 219 | 205 | 208 | 723,000 | 208 |
| 2009-01-29 | 216 | 224 | 210 | 215 | 846,000 | 215 |
| 2009-01-28 | 207 | 216 | 205 | 208 | 1,031,000 | 208 |
| 2009-01-27 | 197 | 210 | 190 | 206 | 1,104,000 | 206 |
| 2009-01-26 | 204 | 208 | 194 | 194 | 1,068,000 | 194 |
| 2009-01-23 | 210 | 218 | 205 | 205 | 1,813,000 | 205 |
| 2009-01-22 | 204 | 223 | 204 | 210 | 5,952,000 | 210 |
| 2009-01-21 | 206 | 214 | 200 | 203 | 3,007,000 | 203 |
| 2009-01-20 | 186 | 217 | 183 | 215 | 2,706,000 | 215 |
| 2009-01-19 | 190 | 191 | 184 | 187 | 458,000 | 187 |
| 2009-01-16 | 184 | 189 | 181 | 189 | 1,654,000 | 189 |
| 2009-01-15 | 165 | 187 | 165 | 183 | 4,001,000 | 183 |
| 2009-01-14 | 163 | 172 | 163 | 167 | 105,000 | 167 |
| 2009-01-13 | 169 | 169 | 164 | 164 | 158,000 | 164 |
| 2009-01-09 | 166 | 180 | 165 | 169 | 634,000 | 169 |
| 2009-01-08 | 163 | 164 | 161 | 163 | 68,000 | 163 |
| 2009-01-07 | 160 | 170 | 159 | 168 | 311,000 | 168 |
| 2009-01-06 | 156 | 158 | 155 | 158 | 91,000 | 158 |
| 2009-01-05 | 157 | 157 | 153 | 154 | 74,000 | 154 |
分割・併合履歴 ： [1989-09-26]1株→1.1株 [1984-09-26]1株→1.15株
