6768 (株)タムラ製作所 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 250 | 251 | 245 | 248 | 212,000 | 248 |
| 2010-12-29 | 241 | 251 | 241 | 251 | 262,000 | 251 |
| 2010-12-28 | 243 | 243 | 241 | 241 | 122,000 | 241 |
| 2010-12-27 | 245 | 245 | 242 | 243 | 160,000 | 243 |
| 2010-12-24 | 248 | 249 | 241 | 245 | 180,000 | 245 |
| 2010-12-22 | 251 | 252 | 248 | 248 | 199,000 | 248 |
| 2010-12-21 | 247 | 250 | 246 | 249 | 202,000 | 249 |
| 2010-12-20 | 253 | 255 | 246 | 247 | 391,000 | 247 |
| 2010-12-17 | 253 | 258 | 251 | 256 | 458,000 | 256 |
| 2010-12-16 | 254 | 260 | 252 | 256 | 1,231,000 | 256 |
| 2010-12-15 | 238 | 249 | 237 | 249 | 1,121,000 | 249 |
| 2010-12-14 | 234 | 236 | 232 | 235 | 221,000 | 235 |
| 2010-12-13 | 230 | 235 | 230 | 234 | 115,000 | 234 |
| 2010-12-10 | 235 | 235 | 230 | 232 | 281,000 | 232 |
| 2010-12-09 | 235 | 237 | 232 | 234 | 257,000 | 234 |
| 2010-12-08 | 231 | 236 | 230 | 235 | 392,000 | 235 |
| 2010-12-07 | 231 | 231 | 228 | 230 | 108,000 | 230 |
| 2010-12-06 | 227 | 231 | 226 | 230 | 159,000 | 230 |
| 2010-12-03 | 227 | 228 | 225 | 227 | 77,000 | 227 |
| 2010-12-02 | 229 | 229 | 225 | 225 | 86,000 | 225 |
| 2010-12-01 | 224 | 224 | 220 | 223 | 118,000 | 223 |
| 2010-11-30 | 226 | 228 | 225 | 225 | 116,000 | 225 |
| 2010-11-29 | 230 | 233 | 228 | 229 | 143,000 | 229 |
| 2010-11-26 | 233 | 234 | 231 | 232 | 38,000 | 232 |
| 2010-11-25 | 235 | 235 | 233 | 233 | 91,000 | 233 |
| 2010-11-24 | 230 | 235 | 230 | 231 | 177,000 | 231 |
| 2010-11-22 | 235 | 237 | 233 | 236 | 124,000 | 236 |
| 2010-11-19 | 231 | 236 | 229 | 231 | 291,000 | 231 |
| 2010-11-18 | 227 | 231 | 226 | 229 | 214,000 | 229 |
| 2010-11-17 | 222 | 226 | 222 | 225 | 142,000 | 225 |
| 2010-11-16 | 221 | 228 | 221 | 223 | 311,000 | 223 |
| 2010-11-15 | 217 | 220 | 217 | 219 | 89,000 | 219 |
| 2010-11-12 | 216 | 219 | 215 | 217 | 153,000 | 217 |
| 2010-11-11 | 219 | 221 | 218 | 219 | 163,000 | 219 |
| 2010-11-10 | 213 | 218 | 213 | 218 | 167,000 | 218 |
| 2010-11-09 | 213 | 215 | 211 | 214 | 144,000 | 214 |
| 2010-11-08 | 210 | 215 | 210 | 214 | 127,000 | 214 |
| 2010-11-05 | 202 | 210 | 202 | 209 | 200,000 | 209 |
| 2010-11-04 | 196 | 201 | 196 | 200 | 127,000 | 200 |
| 2010-11-02 | 198 | 199 | 195 | 196 | 128,000 | 196 |
| 2010-11-01 | 198 | 199 | 195 | 198 | 129,000 | 198 |
| 2010-10-29 | 200 | 201 | 198 | 199 | 202,000 | 199 |
| 2010-10-28 | 207 | 209 | 199 | 202 | 538,000 | 202 |
| 2010-10-27 | 216 | 216 | 213 | 215 | 145,000 | 215 |
| 2010-10-26 | 221 | 221 | 214 | 215 | 203,000 | 215 |
| 2010-10-25 | 223 | 223 | 217 | 221 | 138,000 | 221 |
| 2010-10-22 | 221 | 223 | 220 | 221 | 92,000 | 221 |
| 2010-10-21 | 226 | 226 | 220 | 222 | 56,000 | 222 |
| 2010-10-20 | 226 | 226 | 222 | 224 | 134,000 | 224 |
| 2010-10-19 | 230 | 231 | 227 | 228 | 85,000 | 228 |
| 2010-10-18 | 229 | 230 | 229 | 230 | 96,000 | 230 |
| 2010-10-15 | 227 | 229 | 227 | 228 | 55,000 | 228 |
| 2010-10-14 | 230 | 230 | 227 | 229 | 94,000 | 229 |
| 2010-10-13 | 229 | 231 | 227 | 227 | 82,000 | 227 |
| 2010-10-12 | 237 | 239 | 228 | 229 | 154,000 | 229 |
| 2010-10-08 | 230 | 238 | 229 | 234 | 342,000 | 234 |
| 2010-10-07 | 228 | 235 | 228 | 229 | 190,000 | 229 |
| 2010-10-06 | 228 | 232 | 226 | 232 | 276,000 | 232 |
| 2010-10-05 | 224 | 229 | 223 | 227 | 168,000 | 227 |
| 2010-10-04 | 227 | 229 | 225 | 226 | 108,000 | 226 |
| 2010-10-01 | 234 | 234 | 225 | 230 | 161,000 | 230 |
| 2010-09-30 | 238 | 238 | 232 | 233 | 109,000 | 233 |
| 2010-09-29 | 237 | 240 | 237 | 239 | 114,000 | 239 |
| 2010-09-28 | 238 | 240 | 236 | 239 | 106,000 | 239 |
| 2010-09-27 | 243 | 243 | 234 | 239 | 160,000 | 239 |
| 2010-09-24 | 243 | 243 | 237 | 239 | 164,000 | 239 |
| 2010-09-22 | 245 | 247 | 240 | 246 | 159,000 | 246 |
| 2010-09-21 | 250 | 254 | 244 | 246 | 235,000 | 246 |
| 2010-09-17 | 237 | 245 | 237 | 243 | 204,000 | 243 |
| 2010-09-16 | 239 | 239 | 235 | 238 | 191,000 | 238 |
| 2010-09-15 | 228 | 240 | 226 | 237 | 144,000 | 237 |
| 2010-09-14 | 238 | 240 | 230 | 232 | 99,000 | 232 |
| 2010-09-13 | 238 | 239 | 237 | 239 | 94,000 | 239 |
| 2010-09-10 | 234 | 238 | 233 | 237 | 151,000 | 237 |
| 2010-09-09 | 228 | 230 | 227 | 230 | 41,000 | 230 |
| 2010-09-08 | 225 | 228 | 224 | 225 | 155,000 | 225 |
| 2010-09-07 | 232 | 233 | 231 | 233 | 158,000 | 233 |
| 2010-09-06 | 226 | 234 | 224 | 233 | 183,000 | 233 |
| 2010-09-03 | 223 | 226 | 220 | 225 | 66,000 | 225 |
| 2010-09-02 | 227 | 227 | 219 | 224 | 214,000 | 224 |
| 2010-09-01 | 214 | 221 | 210 | 221 | 360,000 | 221 |
| 2010-08-31 | 230 | 231 | 213 | 213 | 291,000 | 213 |
| 2010-08-30 | 235 | 241 | 235 | 236 | 232,000 | 236 |
| 2010-08-27 | 222 | 228 | 222 | 228 | 185,000 | 228 |
| 2010-08-26 | 224 | 226 | 222 | 224 | 188,000 | 224 |
| 2010-08-25 | 221 | 228 | 217 | 222 | 283,000 | 222 |
| 2010-08-24 | 232 | 232 | 225 | 227 | 216,000 | 227 |
| 2010-08-23 | 240 | 241 | 231 | 231 | 240,000 | 231 |
| 2010-08-20 | 248 | 249 | 240 | 241 | 256,000 | 241 |
| 2010-08-19 | 248 | 253 | 248 | 251 | 104,000 | 251 |
| 2010-08-18 | 251 | 251 | 247 | 249 | 123,000 | 249 |
| 2010-08-17 | 246 | 248 | 246 | 248 | 131,000 | 248 |
| 2010-08-16 | 247 | 250 | 245 | 246 | 169,000 | 246 |
| 2010-08-13 | 244 | 249 | 243 | 249 | 248,000 | 249 |
| 2010-08-12 | 243 | 244 | 242 | 243 | 194,000 | 243 |
| 2010-08-11 | 250 | 251 | 244 | 249 | 148,000 | 249 |
| 2010-08-10 | 259 | 259 | 254 | 255 | 189,000 | 255 |
| 2010-08-09 | 259 | 263 | 254 | 257 | 527,000 | 257 |
| 2010-08-06 | 269 | 276 | 269 | 275 | 100,000 | 275 |
| 2010-08-05 | 278 | 278 | 270 | 273 | 216,000 | 273 |
| 2010-08-04 | 283 | 284 | 270 | 275 | 439,000 | 275 |
| 2010-08-03 | 288 | 289 | 285 | 285 | 88,000 | 285 |
| 2010-08-02 | 287 | 290 | 282 | 283 | 314,000 | 283 |
| 2010-07-30 | 287 | 289 | 280 | 287 | 231,000 | 287 |
| 2010-07-29 | 290 | 292 | 286 | 291 | 178,000 | 291 |
| 2010-07-28 | 288 | 295 | 287 | 295 | 289,000 | 295 |
| 2010-07-27 | 286 | 289 | 284 | 287 | 131,000 | 287 |
| 2010-07-26 | 283 | 284 | 281 | 283 | 125,000 | 283 |
| 2010-07-23 | 280 | 282 | 275 | 278 | 161,000 | 278 |
| 2010-07-22 | 274 | 275 | 269 | 272 | 125,000 | 272 |
| 2010-07-21 | 280 | 283 | 275 | 275 | 135,000 | 275 |
| 2010-07-20 | 272 | 280 | 271 | 275 | 320,000 | 275 |
| 2010-07-16 | 285 | 286 | 277 | 278 | 221,000 | 278 |
| 2010-07-15 | 281 | 287 | 281 | 284 | 146,000 | 284 |
| 2010-07-14 | 287 | 290 | 283 | 286 | 260,000 | 286 |
| 2010-07-13 | 273 | 285 | 273 | 282 | 256,000 | 282 |
| 2010-07-12 | 270 | 281 | 270 | 273 | 179,000 | 273 |
| 2010-07-09 | 265 | 273 | 265 | 272 | 245,000 | 272 |
| 2010-07-08 | 267 | 268 | 264 | 264 | 87,000 | 264 |
| 2010-07-07 | 265 | 265 | 256 | 260 | 144,000 | 260 |
| 2010-07-06 | 258 | 266 | 253 | 264 | 168,000 | 264 |
| 2010-07-05 | 252 | 265 | 252 | 260 | 212,000 | 260 |
| 2010-07-02 | 252 | 254 | 250 | 251 | 94,000 | 251 |
| 2010-07-01 | 251 | 255 | 249 | 249 | 166,000 | 249 |
| 2010-06-30 | 251 | 257 | 246 | 257 | 394,000 | 257 |
| 2010-06-29 | 265 | 268 | 258 | 258 | 293,000 | 258 |
| 2010-06-28 | 272 | 276 | 263 | 268 | 279,000 | 268 |
| 2010-06-25 | 283 | 287 | 274 | 275 | 325,000 | 275 |
| 2010-06-24 | 287 | 294 | 285 | 288 | 368,000 | 288 |
| 2010-06-23 | 283 | 290 | 283 | 288 | 246,000 | 288 |
| 2010-06-22 | 287 | 297 | 287 | 292 | 322,000 | 292 |
| 2010-06-21 | 285 | 292 | 285 | 291 | 216,000 | 291 |
| 2010-06-18 | 281 | 291 | 281 | 284 | 421,000 | 284 |
| 2010-06-17 | 284 | 286 | 280 | 280 | 185,000 | 280 |
| 2010-06-16 | 282 | 286 | 282 | 284 | 541,000 | 284 |
| 2010-06-15 | 269 | 277 | 269 | 275 | 304,000 | 275 |
| 2010-06-14 | 266 | 272 | 266 | 269 | 97,000 | 269 |
| 2010-06-11 | 265 | 269 | 261 | 263 | 387,000 | 263 |
| 2010-06-10 | 262 | 262 | 256 | 260 | 177,000 | 260 |
| 2010-06-09 | 264 | 266 | 257 | 259 | 357,000 | 259 |
| 2010-06-08 | 261 | 269 | 258 | 264 | 222,000 | 264 |
| 2010-06-07 | 265 | 265 | 260 | 261 | 230,000 | 261 |
| 2010-06-04 | 275 | 276 | 271 | 273 | 233,000 | 273 |
| 2010-06-03 | 267 | 275 | 266 | 275 | 455,000 | 275 |
| 2010-06-02 | 260 | 266 | 258 | 261 | 290,000 | 261 |
| 2010-06-01 | 267 | 269 | 261 | 264 | 417,000 | 264 |
| 2010-05-31 | 250 | 272 | 249 | 267 | 828,000 | 267 |
| 2010-05-28 | 259 | 259 | 251 | 252 | 485,000 | 252 |
| 2010-05-27 | 243 | 253 | 243 | 251 | 498,000 | 251 |
| 2010-05-26 | 245 | 249 | 241 | 244 | 631,000 | 244 |
| 2010-05-25 | 253 | 254 | 241 | 242 | 847,000 | 242 |
| 2010-05-24 | 258 | 261 | 256 | 258 | 406,000 | 258 |
| 2010-05-21 | 256 | 259 | 252 | 257 | 655,000 | 257 |
| 2010-05-20 | 279 | 279 | 265 | 266 | 625,000 | 266 |
| 2010-05-19 | 279 | 283 | 276 | 281 | 623,000 | 281 |
| 2010-05-18 | 300 | 301 | 285 | 287 | 554,000 | 287 |
| 2010-05-17 | 308 | 309 | 295 | 297 | 488,000 | 297 |
| 2010-05-14 | 305 | 312 | 300 | 311 | 463,000 | 311 |
| 2010-05-13 | 295 | 308 | 291 | 307 | 701,000 | 307 |
| 2010-05-12 | 292 | 298 | 292 | 293 | 206,000 | 293 |
| 2010-05-11 | 306 | 309 | 292 | 296 | 349,000 | 296 |
| 2010-05-10 | 290 | 305 | 290 | 302 | 386,000 | 302 |
| 2010-05-07 | 289 | 296 | 288 | 292 | 322,000 | 292 |
| 2010-05-06 | 304 | 306 | 302 | 303 | 257,000 | 303 |
| 2010-04-30 | 316 | 318 | 313 | 314 | 430,000 | 314 |
| 2010-04-28 | 306 | 312 | 305 | 308 | 631,000 | 308 |
| 2010-04-27 | 321 | 321 | 318 | 320 | 205,000 | 320 |
| 2010-04-26 | 320 | 323 | 318 | 320 | 316,000 | 320 |
| 2010-04-23 | 315 | 316 | 311 | 314 | 244,000 | 314 |
| 2010-04-22 | 316 | 319 | 313 | 317 | 223,000 | 317 |
| 2010-04-21 | 313 | 321 | 311 | 320 | 356,000 | 320 |
| 2010-04-20 | 308 | 314 | 308 | 308 | 153,000 | 308 |
| 2010-04-19 | 311 | 313 | 308 | 309 | 373,000 | 309 |
| 2010-04-16 | 329 | 329 | 316 | 319 | 435,000 | 319 |
| 2010-04-15 | 327 | 329 | 326 | 329 | 225,000 | 329 |
| 2010-04-14 | 325 | 331 | 325 | 326 | 371,000 | 326 |
| 2010-04-13 | 331 | 331 | 320 | 325 | 459,000 | 325 |
| 2010-04-12 | 335 | 336 | 333 | 333 | 244,000 | 333 |
| 2010-04-09 | 338 | 340 | 333 | 335 | 378,000 | 335 |
| 2010-04-08 | 337 | 342 | 336 | 340 | 529,000 | 340 |
| 2010-04-07 | 338 | 341 | 333 | 338 | 511,000 | 338 |
| 2010-04-06 | 345 | 352 | 336 | 337 | 1,859,000 | 337 |
| 2010-04-05 | 323 | 333 | 322 | 331 | 890,000 | 331 |
| 2010-04-02 | 324 | 324 | 318 | 321 | 320,000 | 321 |
| 2010-04-01 | 322 | 324 | 318 | 322 | 378,000 | 322 |
| 2010-03-31 | 325 | 326 | 322 | 323 | 379,000 | 323 |
| 2010-03-30 | 324 | 326 | 320 | 326 | 365,000 | 326 |
| 2010-03-29 | 320 | 327 | 320 | 323 | 639,000 | 323 |
| 2010-03-26 | 309 | 321 | 308 | 319 | 530,000 | 319 |
| 2010-03-25 | 317 | 319 | 310 | 312 | 566,000 | 312 |
| 2010-03-24 | 323 | 325 | 313 | 317 | 682,000 | 317 |
| 2010-03-23 | 320 | 326 | 314 | 326 | 996,000 | 326 |
| 2010-03-19 | 319 | 325 | 318 | 318 | 1,258,000 | 318 |
| 2010-03-18 | 313 | 319 | 311 | 316 | 1,694,000 | 316 |
| 2010-03-17 | 305 | 311 | 305 | 311 | 709,000 | 311 |
| 2010-03-16 | 306 | 306 | 302 | 306 | 604,000 | 306 |
| 2010-03-15 | 298 | 307 | 298 | 306 | 1,110,000 | 306 |
| 2010-03-12 | 299 | 299 | 291 | 299 | 577,000 | 299 |
| 2010-03-11 | 303 | 303 | 295 | 296 | 837,000 | 296 |
| 2010-03-10 | 302 | 303 | 294 | 298 | 2,548,000 | 298 |
| 2010-03-09 | 273 | 274 | 271 | 274 | 363,000 | 274 |
| 2010-03-08 | 268 | 271 | 265 | 271 | 471,000 | 271 |
| 2010-03-05 | 272 | 273 | 262 | 263 | 1,070,000 | 263 |
| 2010-03-04 | 278 | 284 | 267 | 272 | 1,572,000 | 272 |
| 2010-03-03 | 275 | 277 | 272 | 275 | 645,000 | 275 |
| 2010-03-02 | 274 | 277 | 270 | 274 | 960,000 | 274 |
| 2010-03-01 | 264 | 270 | 262 | 270 | 353,000 | 270 |
| 2010-02-26 | 258 | 265 | 257 | 263 | 286,000 | 263 |
| 2010-02-25 | 264 | 264 | 256 | 258 | 231,000 | 258 |
| 2010-02-24 | 257 | 265 | 254 | 260 | 383,000 | 260 |
| 2010-02-23 | 263 | 265 | 259 | 262 | 316,000 | 262 |
| 2010-02-22 | 264 | 269 | 264 | 266 | 139,000 | 266 |
| 2010-02-19 | 266 | 271 | 261 | 261 | 346,000 | 261 |
| 2010-02-18 | 272 | 272 | 265 | 266 | 504,000 | 266 |
| 2010-02-17 | 277 | 277 | 270 | 270 | 406,000 | 270 |
| 2010-02-16 | 263 | 282 | 258 | 267 | 1,089,000 | 267 |
| 2010-02-15 | 252 | 261 | 252 | 256 | 226,000 | 256 |
| 2010-02-12 | 254 | 258 | 247 | 252 | 278,000 | 252 |
| 2010-02-10 | 253 | 260 | 250 | 252 | 224,000 | 252 |
| 2010-02-09 | 249 | 252 | 246 | 249 | 289,000 | 249 |
| 2010-02-08 | 248 | 256 | 247 | 249 | 383,000 | 249 |
| 2010-02-05 | 251 | 256 | 250 | 253 | 383,000 | 253 |
| 2010-02-04 | 270 | 270 | 259 | 264 | 298,000 | 264 |
| 2010-02-03 | 270 | 276 | 270 | 271 | 213,000 | 271 |
| 2010-02-02 | 270 | 274 | 266 | 270 | 255,000 | 270 |
| 2010-02-01 | 276 | 277 | 265 | 266 | 328,000 | 266 |
| 2010-01-29 | 283 | 285 | 280 | 281 | 428,000 | 281 |
| 2010-01-28 | 280 | 294 | 279 | 291 | 511,000 | 291 |
| 2010-01-27 | 283 | 285 | 277 | 277 | 283,000 | 277 |
| 2010-01-26 | 297 | 298 | 287 | 288 | 237,000 | 288 |
| 2010-01-25 | 296 | 301 | 295 | 297 | 199,000 | 297 |
| 2010-01-22 | 304 | 304 | 294 | 298 | 572,000 | 298 |
| 2010-01-21 | 307 | 307 | 300 | 303 | 592,000 | 303 |
| 2010-01-20 | 320 | 322 | 309 | 310 | 555,000 | 310 |
| 2010-01-19 | 327 | 328 | 319 | 319 | 312,000 | 319 |
| 2010-01-18 | 320 | 329 | 319 | 327 | 549,000 | 327 |
| 2010-01-15 | 317 | 325 | 317 | 320 | 471,000 | 320 |
| 2010-01-14 | 318 | 323 | 314 | 321 | 224,000 | 321 |
| 2010-01-13 | 318 | 321 | 314 | 315 | 291,000 | 315 |
| 2010-01-12 | 315 | 328 | 315 | 322 | 322,000 | 322 |
| 2010-01-08 | 315 | 319 | 310 | 315 | 653,000 | 315 |
| 2010-01-07 | 295 | 315 | 294 | 312 | 1,190,000 | 312 |
| 2010-01-06 | 295 | 298 | 287 | 293 | 371,000 | 293 |
| 2010-01-05 | 304 | 306 | 293 | 295 | 483,000 | 295 |
| 2010-01-04 | 280 | 299 | 280 | 296 | 593,000 | 296 |
分割・併合履歴 ： [1989-09-26]1株→1.1株 [1984-09-26]1株→1.15株
