6768 (株)タムラ製作所 の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 292 | 292 | 288 | 289 | 673,000 | 289 |
| 2013-12-27 | 294 | 295 | 289 | 293 | 519,000 | 293 |
| 2013-12-26 | 291 | 295 | 291 | 293 | 746,000 | 293 |
| 2013-12-25 | 290 | 291 | 287 | 289 | 951,000 | 289 |
| 2013-12-24 | 293 | 297 | 288 | 291 | 1,502,000 | 291 |
| 2013-12-20 | 282 | 289 | 282 | 288 | 1,220,000 | 288 |
| 2013-12-19 | 284 | 289 | 277 | 282 | 1,083,000 | 282 |
| 2013-12-18 | 283 | 285 | 279 | 282 | 902,000 | 282 |
| 2013-12-17 | 282 | 285 | 279 | 282 | 960,000 | 282 |
| 2013-12-16 | 280 | 287 | 276 | 276 | 1,631,000 | 276 |
| 2013-12-13 | 274 | 279 | 271 | 276 | 648,000 | 276 |
| 2013-12-12 | 274 | 276 | 270 | 276 | 353,000 | 276 |
| 2013-12-11 | 279 | 282 | 274 | 276 | 463,000 | 276 |
| 2013-12-10 | 277 | 282 | 273 | 281 | 1,064,000 | 281 |
| 2013-12-09 | 273 | 279 | 272 | 277 | 937,000 | 277 |
| 2013-12-06 | 264 | 271 | 264 | 269 | 890,000 | 269 |
| 2013-12-05 | 266 | 267 | 262 | 263 | 585,000 | 263 |
| 2013-12-04 | 270 | 270 | 262 | 264 | 997,000 | 264 |
| 2013-12-03 | 280 | 280 | 272 | 273 | 937,000 | 273 |
| 2013-12-02 | 270 | 280 | 267 | 277 | 1,403,000 | 277 |
| 2013-11-29 | 263 | 273 | 261 | 267 | 1,320,000 | 267 |
| 2013-11-28 | 260 | 265 | 260 | 263 | 469,000 | 263 |
| 2013-11-27 | 260 | 263 | 260 | 260 | 247,000 | 260 |
| 2013-11-26 | 263 | 263 | 259 | 261 | 362,000 | 261 |
| 2013-11-25 | 262 | 264 | 261 | 263 | 469,000 | 263 |
| 2013-11-22 | 258 | 261 | 258 | 260 | 689,000 | 260 |
| 2013-11-21 | 262 | 264 | 258 | 258 | 467,000 | 258 |
| 2013-11-20 | 264 | 264 | 261 | 263 | 402,000 | 263 |
| 2013-11-19 | 260 | 262 | 257 | 262 | 444,000 | 262 |
| 2013-11-18 | 265 | 266 | 258 | 260 | 1,024,000 | 260 |
| 2013-11-15 | 255 | 260 | 254 | 259 | 494,000 | 259 |
| 2013-11-14 | 252 | 254 | 251 | 252 | 569,000 | 252 |
| 2013-11-13 | 248 | 250 | 247 | 249 | 329,000 | 249 |
| 2013-11-12 | 249 | 253 | 247 | 250 | 731,000 | 250 |
| 2013-11-11 | 256 | 258 | 251 | 253 | 301,000 | 253 |
| 2013-11-08 | 253 | 258 | 253 | 253 | 240,000 | 253 |
| 2013-11-07 | 262 | 262 | 255 | 256 | 363,000 | 256 |
| 2013-11-06 | 254 | 263 | 254 | 256 | 605,000 | 256 |
| 2013-11-05 | 258 | 258 | 252 | 257 | 302,000 | 257 |
| 2013-11-01 | 259 | 259 | 252 | 253 | 382,000 | 253 |
| 2013-10-31 | 260 | 262 | 257 | 258 | 309,000 | 258 |
| 2013-10-30 | 260 | 264 | 257 | 261 | 690,000 | 261 |
| 2013-10-29 | 260 | 262 | 256 | 257 | 514,000 | 257 |
| 2013-10-28 | 264 | 265 | 256 | 261 | 759,000 | 261 |
| 2013-10-25 | 257 | 267 | 255 | 262 | 1,252,000 | 262 |
| 2013-10-24 | 251 | 256 | 251 | 256 | 175,000 | 256 |
| 2013-10-23 | 259 | 260 | 252 | 252 | 266,000 | 252 |
| 2013-10-22 | 256 | 262 | 256 | 260 | 324,000 | 260 |
| 2013-10-21 | 257 | 257 | 252 | 256 | 178,000 | 256 |
| 2013-10-18 | 255 | 257 | 253 | 255 | 208,000 | 255 |
| 2013-10-17 | 257 | 259 | 254 | 256 | 204,000 | 256 |
| 2013-10-16 | 257 | 258 | 255 | 257 | 119,000 | 257 |
| 2013-10-15 | 259 | 260 | 255 | 258 | 307,000 | 258 |
| 2013-10-11 | 255 | 258 | 254 | 257 | 386,000 | 257 |
| 2013-10-10 | 254 | 254 | 249 | 252 | 206,000 | 252 |
| 2013-10-09 | 245 | 253 | 244 | 252 | 347,000 | 252 |
| 2013-10-08 | 241 | 250 | 240 | 248 | 314,000 | 248 |
| 2013-10-07 | 249 | 250 | 241 | 242 | 521,000 | 242 |
| 2013-10-04 | 253 | 255 | 249 | 250 | 532,000 | 250 |
| 2013-10-03 | 256 | 258 | 252 | 254 | 259,000 | 254 |
| 2013-10-02 | 266 | 268 | 255 | 256 | 785,000 | 256 |
| 2013-10-01 | 259 | 265 | 258 | 263 | 1,015,000 | 263 |
| 2013-09-30 | 258 | 259 | 253 | 255 | 339,000 | 255 |
| 2013-09-27 | 265 | 265 | 260 | 261 | 333,000 | 261 |
| 2013-09-26 | 261 | 267 | 256 | 267 | 334,000 | 267 |
| 2013-09-25 | 272 | 272 | 262 | 264 | 585,000 | 264 |
| 2013-09-24 | 265 | 269 | 261 | 268 | 728,000 | 268 |
| 2013-09-20 | 264 | 268 | 260 | 263 | 617,000 | 263 |
| 2013-09-19 | 260 | 268 | 259 | 264 | 1,005,000 | 264 |
| 2013-09-18 | 259 | 262 | 255 | 256 | 791,000 | 256 |
| 2013-09-17 | 248 | 257 | 247 | 255 | 982,000 | 255 |
| 2013-09-13 | 245 | 248 | 245 | 248 | 366,000 | 248 |
| 2013-09-12 | 248 | 248 | 243 | 246 | 445,000 | 246 |
| 2013-09-11 | 250 | 250 | 245 | 247 | 227,000 | 247 |
| 2013-09-10 | 250 | 251 | 246 | 249 | 448,000 | 249 |
| 2013-09-09 | 251 | 252 | 246 | 251 | 425,000 | 251 |
| 2013-09-06 | 245 | 249 | 244 | 246 | 377,000 | 246 |
| 2013-09-05 | 246 | 250 | 242 | 245 | 358,000 | 245 |
| 2013-09-04 | 240 | 250 | 238 | 250 | 815,000 | 250 |
| 2013-09-03 | 239 | 243 | 237 | 240 | 595,000 | 240 |
| 2013-09-02 | 240 | 241 | 236 | 236 | 307,000 | 236 |
| 2013-08-30 | 244 | 246 | 238 | 239 | 491,000 | 239 |
| 2013-08-29 | 243 | 246 | 243 | 243 | 316,000 | 243 |
| 2013-08-28 | 245 | 246 | 242 | 245 | 671,000 | 245 |
| 2013-08-27 | 252 | 254 | 249 | 252 | 534,000 | 252 |
| 2013-08-26 | 251 | 255 | 250 | 252 | 372,000 | 252 |
| 2013-08-23 | 257 | 257 | 251 | 251 | 534,000 | 251 |
| 2013-08-22 | 250 | 254 | 249 | 251 | 931,000 | 251 |
| 2013-08-21 | 251 | 252 | 245 | 246 | 614,000 | 246 |
| 2013-08-20 | 253 | 254 | 246 | 248 | 813,000 | 248 |
| 2013-08-19 | 256 | 256 | 253 | 256 | 434,000 | 256 |
| 2013-08-16 | 252 | 259 | 250 | 256 | 740,000 | 256 |
| 2013-08-15 | 254 | 262 | 254 | 255 | 1,198,000 | 255 |
| 2013-08-14 | 260 | 263 | 250 | 257 | 2,678,000 | 257 |
| 2013-08-13 | 249 | 257 | 247 | 257 | 1,876,000 | 257 |
| 2013-08-12 | 243 | 250 | 242 | 245 | 1,684,000 | 245 |
| 2013-08-09 | 242 | 248 | 238 | 243 | 2,378,000 | 243 |
| 2013-08-08 | 253 | 255 | 233 | 234 | 3,498,000 | 234 |
| 2013-08-07 | 262 | 267 | 253 | 255 | 2,543,000 | 255 |
| 2013-08-06 | 267 | 283 | 265 | 270 | 3,773,000 | 270 |
| 2013-08-05 | 272 | 278 | 266 | 269 | 3,184,000 | 269 |
| 2013-08-02 | 268 | 284 | 265 | 274 | 7,751,000 | 274 |
| 2013-08-01 | 251 | 263 | 246 | 260 | 4,537,000 | 260 |
| 2013-07-31 | 251 | 261 | 238 | 248 | 5,798,000 | 248 |
| 2013-07-30 | 229 | 247 | 229 | 241 | 2,175,000 | 241 |
| 2013-07-29 | 228 | 229 | 222 | 224 | 263,000 | 224 |
| 2013-07-26 | 236 | 236 | 231 | 232 | 250,000 | 232 |
| 2013-07-25 | 241 | 241 | 235 | 237 | 206,000 | 237 |
| 2013-07-24 | 237 | 240 | 234 | 240 | 194,000 | 240 |
| 2013-07-23 | 235 | 237 | 234 | 237 | 129,000 | 237 |
| 2013-07-22 | 239 | 240 | 233 | 237 | 240,000 | 237 |
| 2013-07-19 | 240 | 242 | 233 | 236 | 513,000 | 236 |
| 2013-07-18 | 237 | 248 | 234 | 239 | 852,000 | 239 |
| 2013-07-17 | 234 | 237 | 233 | 236 | 227,000 | 236 |
| 2013-07-16 | 237 | 238 | 231 | 234 | 310,000 | 234 |
| 2013-07-12 | 240 | 244 | 235 | 238 | 893,000 | 238 |
| 2013-07-11 | 226 | 240 | 225 | 239 | 1,912,000 | 239 |
| 2013-07-10 | 222 | 226 | 220 | 221 | 200,000 | 221 |
| 2013-07-09 | 217 | 223 | 217 | 222 | 289,000 | 222 |
| 2013-07-08 | 220 | 221 | 215 | 216 | 188,000 | 216 |
| 2013-07-05 | 217 | 218 | 214 | 216 | 207,000 | 216 |
| 2013-07-04 | 218 | 219 | 213 | 216 | 132,000 | 216 |
| 2013-07-03 | 221 | 221 | 217 | 219 | 169,000 | 219 |
| 2013-07-02 | 221 | 222 | 218 | 221 | 150,000 | 221 |
| 2013-07-01 | 215 | 222 | 213 | 220 | 171,000 | 220 |
| 2013-06-28 | 212 | 216 | 212 | 216 | 157,000 | 216 |
| 2013-06-27 | 205 | 212 | 201 | 212 | 174,000 | 212 |
| 2013-06-26 | 210 | 210 | 204 | 205 | 185,000 | 205 |
| 2013-06-25 | 210 | 211 | 205 | 207 | 152,000 | 207 |
| 2013-06-24 | 214 | 214 | 209 | 211 | 147,000 | 211 |
| 2013-06-21 | 208 | 215 | 205 | 213 | 259,000 | 213 |
| 2013-06-20 | 215 | 215 | 210 | 214 | 145,000 | 214 |
| 2013-06-19 | 216 | 218 | 212 | 213 | 189,000 | 213 |
| 2013-06-18 | 218 | 218 | 212 | 213 | 177,000 | 213 |
| 2013-06-17 | 212 | 217 | 210 | 216 | 214,000 | 216 |
| 2013-06-14 | 214 | 217 | 207 | 210 | 493,000 | 210 |
| 2013-06-13 | 207 | 215 | 202 | 207 | 344,000 | 207 |
| 2013-06-12 | 210 | 218 | 206 | 214 | 232,000 | 214 |
| 2013-06-11 | 217 | 218 | 212 | 213 | 268,000 | 213 |
| 2013-06-10 | 217 | 217 | 212 | 215 | 371,000 | 215 |
| 2013-06-07 | 204 | 210 | 198 | 208 | 565,000 | 208 |
| 2013-06-06 | 206 | 213 | 204 | 206 | 360,000 | 206 |
| 2013-06-05 | 215 | 219 | 209 | 210 | 297,000 | 210 |
| 2013-06-04 | 208 | 221 | 206 | 218 | 570,000 | 218 |
| 2013-06-03 | 219 | 219 | 207 | 208 | 581,000 | 208 |
| 2013-05-31 | 225 | 226 | 210 | 212 | 1,049,000 | 212 |
| 2013-05-30 | 225 | 226 | 216 | 219 | 566,000 | 219 |
| 2013-05-29 | 230 | 233 | 224 | 229 | 371,000 | 229 |
| 2013-05-28 | 221 | 229 | 221 | 227 | 479,000 | 227 |
| 2013-05-27 | 223 | 226 | 218 | 222 | 444,000 | 222 |
| 2013-05-24 | 232 | 239 | 220 | 230 | 939,000 | 230 |
| 2013-05-23 | 250 | 253 | 230 | 230 | 1,337,000 | 230 |
| 2013-05-22 | 264 | 265 | 250 | 251 | 1,580,000 | 251 |
| 2013-05-21 | 234 | 250 | 234 | 244 | 1,656,000 | 244 |
| 2013-05-20 | 230 | 234 | 227 | 231 | 981,000 | 231 |
| 2013-05-17 | 215 | 224 | 215 | 222 | 601,000 | 222 |
| 2013-05-16 | 224 | 225 | 211 | 214 | 847,000 | 214 |
| 2013-05-15 | 231 | 236 | 223 | 224 | 876,000 | 224 |
| 2013-05-14 | 225 | 235 | 222 | 228 | 1,530,000 | 228 |
| 2013-05-13 | 226 | 228 | 221 | 225 | 1,616,000 | 225 |
| 2013-05-10 | 212 | 213 | 206 | 208 | 540,000 | 208 |
| 2013-05-09 | 207 | 210 | 207 | 209 | 312,000 | 209 |
| 2013-05-08 | 205 | 208 | 205 | 205 | 333,000 | 205 |
| 2013-05-07 | 206 | 208 | 204 | 204 | 335,000 | 204 |
| 2013-05-02 | 202 | 204 | 201 | 202 | 187,000 | 202 |
| 2013-05-01 | 202 | 203 | 199 | 201 | 230,000 | 201 |
| 2013-04-30 | 200 | 204 | 199 | 202 | 185,000 | 202 |
| 2013-04-26 | 204 | 205 | 198 | 198 | 664,000 | 198 |
| 2013-04-25 | 210 | 210 | 201 | 202 | 954,000 | 202 |
| 2013-04-24 | 196 | 222 | 196 | 209 | 2,817,000 | 209 |
| 2013-04-23 | 196 | 198 | 195 | 195 | 105,000 | 195 |
| 2013-04-22 | 196 | 198 | 195 | 195 | 118,000 | 195 |
| 2013-04-19 | 194 | 195 | 192 | 193 | 161,000 | 193 |
| 2013-04-18 | 196 | 197 | 194 | 194 | 138,000 | 194 |
| 2013-04-17 | 194 | 196 | 194 | 195 | 118,000 | 195 |
| 2013-04-16 | 195 | 197 | 193 | 194 | 170,000 | 194 |
| 2013-04-15 | 195 | 198 | 195 | 197 | 165,000 | 197 |
| 2013-04-12 | 201 | 202 | 195 | 196 | 320,000 | 196 |
| 2013-04-11 | 200 | 204 | 197 | 204 | 294,000 | 204 |
| 2013-04-10 | 196 | 200 | 195 | 199 | 192,000 | 199 |
| 2013-04-09 | 199 | 199 | 195 | 197 | 158,000 | 197 |
| 2013-04-08 | 199 | 200 | 192 | 200 | 253,000 | 200 |
| 2013-04-05 | 196 | 199 | 192 | 199 | 182,000 | 199 |
| 2013-04-04 | 188 | 198 | 185 | 195 | 139,000 | 195 |
| 2013-04-03 | 186 | 190 | 186 | 189 | 109,000 | 189 |
| 2013-04-02 | 184 | 188 | 182 | 185 | 120,000 | 185 |
| 2013-04-01 | 192 | 193 | 188 | 188 | 158,000 | 188 |
| 2013-03-29 | 197 | 197 | 193 | 194 | 81,000 | 194 |
| 2013-03-28 | 199 | 200 | 193 | 197 | 166,000 | 197 |
| 2013-03-27 | 197 | 200 | 197 | 199 | 84,000 | 199 |
| 2013-03-26 | 197 | 199 | 195 | 197 | 133,000 | 197 |
| 2013-03-25 | 200 | 201 | 196 | 197 | 189,000 | 197 |
| 2013-03-22 | 200 | 201 | 198 | 198 | 127,000 | 198 |
| 2013-03-21 | 200 | 203 | 200 | 201 | 189,000 | 201 |
| 2013-03-19 | 199 | 201 | 199 | 200 | 102,000 | 200 |
| 2013-03-18 | 199 | 200 | 197 | 198 | 215,000 | 198 |
| 2013-03-15 | 200 | 205 | 198 | 205 | 361,000 | 205 |
| 2013-03-14 | 196 | 199 | 196 | 198 | 118,000 | 198 |
| 2013-03-13 | 196 | 197 | 194 | 195 | 123,000 | 195 |
| 2013-03-12 | 202 | 202 | 197 | 197 | 185,000 | 197 |
| 2013-03-11 | 200 | 203 | 199 | 200 | 237,000 | 200 |
| 2013-03-08 | 197 | 202 | 195 | 199 | 768,000 | 199 |
| 2013-03-07 | 190 | 197 | 190 | 193 | 364,000 | 193 |
| 2013-03-06 | 189 | 191 | 185 | 187 | 240,000 | 187 |
| 2013-03-05 | 185 | 187 | 185 | 186 | 238,000 | 186 |
| 2013-03-04 | 187 | 192 | 187 | 188 | 205,000 | 188 |
| 2013-03-01 | 185 | 191 | 184 | 188 | 212,000 | 188 |
| 2013-02-28 | 185 | 186 | 183 | 186 | 107,000 | 186 |
| 2013-02-27 | 183 | 183 | 180 | 182 | 98,000 | 182 |
| 2013-02-26 | 183 | 185 | 182 | 182 | 151,000 | 182 |
| 2013-02-25 | 188 | 188 | 184 | 185 | 213,000 | 185 |
| 2013-02-22 | 187 | 188 | 184 | 185 | 147,000 | 185 |
| 2013-02-21 | 190 | 190 | 187 | 188 | 90,000 | 188 |
| 2013-02-20 | 188 | 189 | 187 | 189 | 123,000 | 189 |
| 2013-02-19 | 188 | 190 | 184 | 187 | 129,000 | 187 |
| 2013-02-18 | 187 | 188 | 184 | 188 | 209,000 | 188 |
| 2013-02-15 | 186 | 186 | 180 | 182 | 199,000 | 182 |
| 2013-02-14 | 187 | 190 | 186 | 188 | 153,000 | 188 |
| 2013-02-13 | 195 | 199 | 185 | 186 | 293,000 | 186 |
| 2013-02-12 | 201 | 202 | 195 | 197 | 209,000 | 197 |
| 2013-02-08 | 196 | 201 | 195 | 196 | 255,000 | 196 |
| 2013-02-07 | 197 | 199 | 192 | 196 | 465,000 | 196 |
| 2013-02-06 | 201 | 203 | 199 | 200 | 432,000 | 200 |
| 2013-02-05 | 205 | 211 | 201 | 201 | 363,000 | 201 |
| 2013-02-04 | 204 | 210 | 201 | 208 | 385,000 | 208 |
| 2013-02-01 | 206 | 207 | 204 | 205 | 168,000 | 205 |
| 2013-01-31 | 207 | 208 | 203 | 203 | 140,000 | 203 |
| 2013-01-30 | 206 | 208 | 205 | 207 | 84,000 | 207 |
| 2013-01-29 | 204 | 208 | 202 | 205 | 144,000 | 205 |
| 2013-01-28 | 210 | 210 | 203 | 204 | 162,000 | 204 |
| 2013-01-25 | 206 | 209 | 203 | 206 | 294,000 | 206 |
| 2013-01-24 | 198 | 203 | 198 | 203 | 120,000 | 203 |
| 2013-01-23 | 198 | 200 | 197 | 198 | 183,000 | 198 |
| 2013-01-22 | 205 | 206 | 199 | 200 | 206,000 | 200 |
| 2013-01-21 | 206 | 206 | 203 | 203 | 79,000 | 203 |
| 2013-01-18 | 200 | 207 | 199 | 203 | 245,000 | 203 |
| 2013-01-17 | 202 | 205 | 195 | 195 | 346,000 | 195 |
| 2013-01-16 | 209 | 211 | 199 | 203 | 314,000 | 203 |
| 2013-01-15 | 214 | 216 | 209 | 212 | 270,000 | 212 |
| 2013-01-11 | 207 | 214 | 205 | 213 | 253,000 | 213 |
| 2013-01-10 | 203 | 207 | 203 | 205 | 106,000 | 205 |
| 2013-01-09 | 201 | 206 | 200 | 204 | 103,000 | 204 |
| 2013-01-08 | 205 | 210 | 203 | 204 | 271,000 | 204 |
| 2013-01-07 | 210 | 210 | 205 | 209 | 202,000 | 209 |
| 2013-01-04 | 197 | 204 | 195 | 203 | 351,000 | 203 |
分割・併合履歴 ： [1989-09-26]1株→1.1株 [1984-09-26]1株→1.15株
