6768 (株)タムラ製作所 の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 442 | 444 | 434 | 436 | 459,000 | 436 |
| 2014-12-29 | 448 | 450 | 436 | 445 | 643,000 | 445 |
| 2014-12-26 | 428 | 454 | 428 | 446 | 1,092,000 | 446 |
| 2014-12-25 | 430 | 437 | 427 | 433 | 486,000 | 433 |
| 2014-12-24 | 446 | 451 | 431 | 435 | 1,624,000 | 435 |
| 2014-12-22 | 450 | 453 | 442 | 444 | 602,000 | 444 |
| 2014-12-19 | 449 | 450 | 443 | 445 | 587,000 | 445 |
| 2014-12-18 | 435 | 442 | 434 | 437 | 517,000 | 437 |
| 2014-12-17 | 415 | 432 | 415 | 424 | 430,000 | 424 |
| 2014-12-16 | 434 | 436 | 419 | 420 | 1,059,000 | 420 |
| 2014-12-15 | 449 | 452 | 439 | 442 | 496,000 | 442 |
| 2014-12-12 | 444 | 459 | 444 | 451 | 700,000 | 451 |
| 2014-12-11 | 428 | 442 | 428 | 439 | 436,000 | 439 |
| 2014-12-10 | 439 | 445 | 433 | 442 | 849,000 | 442 |
| 2014-12-09 | 460 | 460 | 450 | 453 | 545,000 | 453 |
| 2014-12-08 | 468 | 468 | 459 | 461 | 607,000 | 461 |
| 2014-12-05 | 459 | 468 | 455 | 465 | 1,274,000 | 465 |
| 2014-12-04 | 459 | 459 | 453 | 455 | 570,000 | 455 |
| 2014-12-03 | 464 | 465 | 449 | 454 | 957,000 | 454 |
| 2014-12-02 | 456 | 464 | 453 | 456 | 1,488,000 | 456 |
| 2014-12-01 | 441 | 458 | 440 | 458 | 2,086,000 | 458 |
| 2014-11-28 | 434 | 439 | 429 | 437 | 882,000 | 437 |
| 2014-11-27 | 418 | 435 | 418 | 433 | 1,104,000 | 433 |
| 2014-11-26 | 414 | 423 | 410 | 417 | 614,000 | 417 |
| 2014-11-25 | 418 | 419 | 411 | 414 | 353,000 | 414 |
| 2014-11-21 | 416 | 416 | 402 | 413 | 610,000 | 413 |
| 2014-11-20 | 407 | 412 | 402 | 412 | 772,000 | 412 |
| 2014-11-19 | 399 | 408 | 398 | 402 | 587,000 | 402 |
| 2014-11-18 | 389 | 399 | 389 | 397 | 531,000 | 397 |
| 2014-11-17 | 395 | 400 | 389 | 391 | 543,000 | 391 |
| 2014-11-14 | 396 | 397 | 389 | 395 | 510,000 | 395 |
| 2014-11-13 | 394 | 396 | 390 | 392 | 408,000 | 392 |
| 2014-11-12 | 406 | 406 | 392 | 394 | 864,000 | 394 |
| 2014-11-11 | 399 | 400 | 394 | 399 | 452,000 | 399 |
| 2014-11-10 | 395 | 399 | 392 | 394 | 484,000 | 394 |
| 2014-11-07 | 397 | 400 | 391 | 395 | 673,000 | 395 |
| 2014-11-06 | 412 | 412 | 392 | 393 | 1,024,000 | 393 |
| 2014-11-05 | 423 | 428 | 392 | 409 | 1,313,000 | 409 |
| 2014-11-04 | 430 | 430 | 416 | 423 | 1,553,000 | 423 |
| 2014-10-31 | 396 | 412 | 392 | 411 | 1,617,000 | 411 |
| 2014-10-30 | 387 | 392 | 385 | 385 | 409,000 | 385 |
| 2014-10-29 | 383 | 388 | 381 | 386 | 408,000 | 386 |
| 2014-10-28 | 382 | 383 | 377 | 379 | 286,000 | 379 |
| 2014-10-27 | 388 | 389 | 383 | 385 | 376,000 | 385 |
| 2014-10-24 | 387 | 388 | 383 | 386 | 383,000 | 386 |
| 2014-10-23 | 382 | 386 | 378 | 380 | 532,000 | 380 |
| 2014-10-22 | 387 | 389 | 381 | 387 | 518,000 | 387 |
| 2014-10-21 | 393 | 395 | 378 | 380 | 746,000 | 380 |
| 2014-10-20 | 391 | 393 | 381 | 389 | 964,000 | 389 |
| 2014-10-17 | 375 | 382 | 372 | 373 | 513,000 | 373 |
| 2014-10-16 | 375 | 383 | 370 | 372 | 487,000 | 372 |
| 2014-10-15 | 381 | 387 | 376 | 386 | 362,000 | 386 |
| 2014-10-14 | 375 | 382 | 367 | 378 | 955,000 | 378 |
| 2014-10-10 | 393 | 399 | 389 | 395 | 701,000 | 395 |
| 2014-10-09 | 422 | 422 | 407 | 409 | 578,000 | 409 |
| 2014-10-08 | 421 | 423 | 413 | 418 | 729,000 | 418 |
| 2014-10-07 | 438 | 440 | 425 | 426 | 470,000 | 426 |
| 2014-10-06 | 437 | 444 | 435 | 441 | 498,000 | 441 |
| 2014-10-03 | 423 | 433 | 423 | 427 | 348,000 | 427 |
| 2014-10-02 | 433 | 438 | 421 | 425 | 836,000 | 425 |
| 2014-10-01 | 458 | 459 | 444 | 445 | 544,000 | 445 |
| 2014-09-30 | 469 | 469 | 451 | 457 | 642,000 | 457 |
| 2014-09-29 | 473 | 475 | 466 | 470 | 373,000 | 470 |
| 2014-09-26 | 470 | 475 | 463 | 467 | 603,000 | 467 |
| 2014-09-25 | 478 | 478 | 471 | 475 | 476,000 | 475 |
| 2014-09-24 | 458 | 469 | 458 | 468 | 283,000 | 468 |
| 2014-09-22 | 467 | 467 | 458 | 462 | 370,000 | 462 |
| 2014-09-19 | 466 | 474 | 464 | 466 | 573,000 | 466 |
| 2014-09-18 | 475 | 475 | 468 | 469 | 272,000 | 469 |
| 2014-09-17 | 479 | 479 | 466 | 469 | 456,000 | 469 |
| 2014-09-16 | 463 | 479 | 463 | 479 | 1,066,000 | 479 |
| 2014-09-12 | 460 | 461 | 452 | 460 | 594,000 | 460 |
| 2014-09-11 | 455 | 458 | 453 | 457 | 336,000 | 457 |
| 2014-09-10 | 448 | 454 | 444 | 453 | 357,000 | 453 |
| 2014-09-09 | 454 | 457 | 451 | 453 | 467,000 | 453 |
| 2014-09-08 | 445 | 453 | 445 | 450 | 320,000 | 450 |
| 2014-09-05 | 458 | 459 | 443 | 445 | 629,000 | 445 |
| 2014-09-04 | 468 | 468 | 451 | 452 | 642,000 | 452 |
| 2014-09-03 | 460 | 469 | 460 | 465 | 757,000 | 465 |
| 2014-09-02 | 459 | 469 | 450 | 456 | 1,509,000 | 456 |
| 2014-09-01 | 447 | 460 | 446 | 458 | 1,460,000 | 458 |
| 2014-08-29 | 427 | 447 | 426 | 444 | 1,349,000 | 444 |
| 2014-08-28 | 415 | 426 | 413 | 426 | 639,000 | 426 |
| 2014-08-27 | 423 | 423 | 413 | 419 | 335,000 | 419 |
| 2014-08-26 | 422 | 424 | 417 | 418 | 226,000 | 418 |
| 2014-08-25 | 424 | 425 | 420 | 423 | 261,000 | 423 |
| 2014-08-22 | 424 | 424 | 414 | 420 | 527,000 | 420 |
| 2014-08-21 | 414 | 424 | 413 | 424 | 786,000 | 424 |
| 2014-08-20 | 415 | 423 | 410 | 411 | 971,000 | 411 |
| 2014-08-19 | 399 | 407 | 397 | 407 | 570,000 | 407 |
| 2014-08-18 | 399 | 399 | 394 | 397 | 301,000 | 397 |
| 2014-08-15 | 399 | 403 | 394 | 396 | 541,000 | 396 |
| 2014-08-14 | 388 | 398 | 388 | 397 | 519,000 | 397 |
| 2014-08-13 | 385 | 391 | 381 | 389 | 326,000 | 389 |
| 2014-08-12 | 398 | 398 | 387 | 388 | 720,000 | 388 |
| 2014-08-11 | 391 | 400 | 389 | 399 | 613,000 | 399 |
| 2014-08-08 | 396 | 396 | 384 | 385 | 828,000 | 385 |
| 2014-08-07 | 410 | 417 | 394 | 404 | 1,117,000 | 404 |
| 2014-08-06 | 428 | 428 | 406 | 413 | 924,000 | 413 |
| 2014-08-05 | 430 | 448 | 405 | 427 | 2,305,000 | 427 |
| 2014-08-04 | 417 | 439 | 417 | 435 | 1,477,000 | 435 |
| 2014-08-01 | 409 | 422 | 409 | 417 | 840,000 | 417 |
| 2014-07-31 | 417 | 417 | 410 | 415 | 427,000 | 415 |
| 2014-07-30 | 410 | 417 | 407 | 412 | 278,000 | 412 |
| 2014-07-29 | 413 | 414 | 409 | 413 | 340,000 | 413 |
| 2014-07-28 | 416 | 416 | 411 | 414 | 444,000 | 414 |
| 2014-07-25 | 414 | 414 | 408 | 413 | 325,000 | 413 |
| 2014-07-24 | 418 | 420 | 408 | 413 | 853,000 | 413 |
| 2014-07-23 | 409 | 417 | 406 | 413 | 915,000 | 413 |
| 2014-07-22 | 405 | 414 | 404 | 409 | 640,000 | 409 |
| 2014-07-18 | 397 | 402 | 396 | 401 | 386,000 | 401 |
| 2014-07-17 | 398 | 405 | 395 | 402 | 570,000 | 402 |
| 2014-07-16 | 400 | 401 | 394 | 397 | 296,000 | 397 |
| 2014-07-15 | 400 | 404 | 399 | 401 | 343,000 | 401 |
| 2014-07-14 | 399 | 399 | 393 | 399 | 274,000 | 399 |
| 2014-07-11 | 387 | 399 | 387 | 396 | 621,000 | 396 |
| 2014-07-10 | 399 | 399 | 389 | 390 | 427,000 | 390 |
| 2014-07-09 | 400 | 405 | 394 | 398 | 624,000 | 398 |
| 2014-07-08 | 400 | 410 | 400 | 405 | 642,000 | 405 |
| 2014-07-07 | 404 | 407 | 399 | 399 | 382,000 | 399 |
| 2014-07-04 | 406 | 411 | 402 | 403 | 637,000 | 403 |
| 2014-07-03 | 402 | 412 | 399 | 403 | 1,447,000 | 403 |
| 2014-07-02 | 400 | 400 | 389 | 396 | 834,000 | 396 |
| 2014-07-01 | 382 | 398 | 379 | 398 | 1,416,000 | 398 |
| 2014-06-30 | 363 | 378 | 361 | 377 | 803,000 | 377 |
| 2014-06-27 | 381 | 384 | 365 | 365 | 990,000 | 365 |
| 2014-06-26 | 379 | 386 | 377 | 382 | 605,000 | 382 |
| 2014-06-25 | 385 | 388 | 379 | 380 | 419,000 | 380 |
| 2014-06-24 | 382 | 388 | 378 | 387 | 555,000 | 387 |
| 2014-06-23 | 382 | 386 | 381 | 383 | 336,000 | 383 |
| 2014-06-20 | 384 | 386 | 376 | 382 | 656,000 | 382 |
| 2014-06-19 | 388 | 391 | 383 | 386 | 652,000 | 386 |
| 2014-06-18 | 388 | 394 | 386 | 387 | 419,000 | 387 |
| 2014-06-17 | 395 | 397 | 387 | 388 | 692,000 | 388 |
| 2014-06-16 | 399 | 408 | 391 | 392 | 1,204,000 | 392 |
| 2014-06-13 | 383 | 397 | 383 | 395 | 1,282,000 | 395 |
| 2014-06-12 | 372 | 392 | 371 | 391 | 985,000 | 391 |
| 2014-06-11 | 374 | 378 | 370 | 374 | 735,000 | 374 |
| 2014-06-10 | 383 | 383 | 371 | 374 | 867,000 | 374 |
| 2014-06-09 | 385 | 388 | 381 | 384 | 680,000 | 384 |
| 2014-06-06 | 373 | 385 | 371 | 383 | 1,259,000 | 383 |
| 2014-06-05 | 374 | 378 | 369 | 372 | 595,000 | 372 |
| 2014-06-04 | 375 | 378 | 370 | 374 | 559,000 | 374 |
| 2014-06-03 | 373 | 382 | 372 | 378 | 1,251,000 | 378 |
| 2014-06-02 | 358 | 372 | 358 | 371 | 1,161,000 | 371 |
| 2014-05-30 | 369 | 369 | 356 | 362 | 1,224,000 | 362 |
| 2014-05-29 | 373 | 374 | 367 | 371 | 1,068,000 | 371 |
| 2014-05-28 | 356 | 375 | 356 | 372 | 2,594,000 | 372 |
| 2014-05-27 | 355 | 355 | 351 | 354 | 971,000 | 354 |
| 2014-05-26 | 351 | 356 | 349 | 355 | 1,314,000 | 355 |
| 2014-05-23 | 340 | 348 | 338 | 347 | 1,895,000 | 347 |
| 2014-05-22 | 330 | 337 | 326 | 335 | 2,077,000 | 335 |
| 2014-05-21 | 318 | 329 | 317 | 328 | 2,731,000 | 328 |
| 2014-05-20 | 303 | 303 | 295 | 302 | 513,000 | 302 |
| 2014-05-19 | 310 | 312 | 301 | 302 | 638,000 | 302 |
| 2014-05-16 | 304 | 317 | 302 | 313 | 1,576,000 | 313 |
| 2014-05-15 | 301 | 307 | 299 | 302 | 712,000 | 302 |
| 2014-05-14 | 294 | 309 | 293 | 302 | 1,164,000 | 302 |
| 2014-05-13 | 288 | 299 | 287 | 295 | 1,188,000 | 295 |
| 2014-05-12 | 284 | 302 | 283 | 289 | 3,773,000 | 289 |
| 2014-05-09 | 243 | 298 | 243 | 282 | 2,789,000 | 282 |
| 2014-05-08 | 241 | 246 | 241 | 242 | 120,000 | 242 |
| 2014-05-07 | 246 | 246 | 239 | 239 | 138,000 | 239 |
| 2014-05-02 | 246 | 250 | 246 | 248 | 36,000 | 248 |
| 2014-05-01 | 245 | 250 | 245 | 249 | 121,000 | 249 |
| 2014-04-30 | 245 | 246 | 242 | 243 | 136,000 | 243 |
| 2014-04-28 | 248 | 248 | 240 | 243 | 122,000 | 243 |
| 2014-04-25 | 252 | 252 | 247 | 251 | 132,000 | 251 |
| 2014-04-24 | 252 | 252 | 248 | 250 | 209,000 | 250 |
| 2014-04-23 | 250 | 251 | 247 | 250 | 95,000 | 250 |
| 2014-04-22 | 251 | 252 | 249 | 250 | 131,000 | 250 |
| 2014-04-21 | 251 | 252 | 249 | 250 | 67,000 | 250 |
| 2014-04-18 | 250 | 250 | 246 | 249 | 62,000 | 249 |
| 2014-04-17 | 250 | 252 | 246 | 247 | 105,000 | 247 |
| 2014-04-16 | 245 | 250 | 244 | 250 | 186,000 | 250 |
| 2014-04-15 | 239 | 245 | 239 | 244 | 223,000 | 244 |
| 2014-04-14 | 238 | 239 | 236 | 237 | 159,000 | 237 |
| 2014-04-11 | 239 | 240 | 235 | 238 | 210,000 | 238 |
| 2014-04-10 | 248 | 252 | 245 | 245 | 204,000 | 245 |
| 2014-04-09 | 252 | 253 | 246 | 246 | 179,000 | 246 |
| 2014-04-08 | 256 | 256 | 252 | 253 | 172,000 | 253 |
| 2014-04-07 | 260 | 261 | 258 | 259 | 156,000 | 259 |
| 2014-04-04 | 264 | 266 | 263 | 264 | 129,000 | 264 |
| 2014-04-03 | 268 | 269 | 265 | 265 | 154,000 | 265 |
| 2014-04-02 | 267 | 269 | 265 | 265 | 265,000 | 265 |
| 2014-04-01 | 262 | 265 | 262 | 265 | 202,000 | 265 |
| 2014-03-31 | 263 | 263 | 258 | 261 | 191,000 | 261 |
| 2014-03-28 | 258 | 260 | 254 | 260 | 191,000 | 260 |
| 2014-03-27 | 253 | 259 | 250 | 258 | 204,000 | 258 |
| 2014-03-26 | 258 | 262 | 257 | 259 | 240,000 | 259 |
| 2014-03-25 | 260 | 264 | 258 | 260 | 308,000 | 260 |
| 2014-03-24 | 260 | 268 | 260 | 264 | 215,000 | 264 |
| 2014-03-20 | 266 | 268 | 257 | 258 | 279,000 | 258 |
| 2014-03-19 | 273 | 274 | 265 | 267 | 124,000 | 267 |
| 2014-03-18 | 274 | 275 | 270 | 271 | 102,000 | 271 |
| 2014-03-17 | 274 | 274 | 265 | 266 | 358,000 | 266 |
| 2014-03-14 | 279 | 283 | 273 | 274 | 562,000 | 274 |
| 2014-03-13 | 285 | 286 | 284 | 284 | 125,000 | 284 |
| 2014-03-12 | 283 | 287 | 282 | 285 | 118,000 | 285 |
| 2014-03-11 | 287 | 290 | 285 | 289 | 171,000 | 289 |
| 2014-03-10 | 294 | 294 | 289 | 290 | 196,000 | 290 |
| 2014-03-07 | 298 | 298 | 292 | 295 | 208,000 | 295 |
| 2014-03-06 | 290 | 297 | 287 | 294 | 338,000 | 294 |
| 2014-03-05 | 283 | 291 | 283 | 287 | 409,000 | 287 |
| 2014-03-04 | 281 | 283 | 277 | 281 | 181,000 | 281 |
| 2014-03-03 | 282 | 283 | 276 | 281 | 240,000 | 281 |
| 2014-02-28 | 291 | 291 | 282 | 284 | 294,000 | 284 |
| 2014-02-27 | 289 | 307 | 286 | 288 | 1,192,000 | 288 |
| 2014-02-26 | 290 | 291 | 287 | 288 | 191,000 | 288 |
| 2014-02-25 | 292 | 292 | 286 | 290 | 209,000 | 290 |
| 2014-02-24 | 282 | 289 | 281 | 285 | 179,000 | 285 |
| 2014-02-21 | 274 | 283 | 274 | 282 | 199,000 | 282 |
| 2014-02-20 | 276 | 279 | 271 | 272 | 323,000 | 272 |
| 2014-02-19 | 285 | 286 | 281 | 283 | 131,000 | 283 |
| 2014-02-18 | 279 | 288 | 278 | 286 | 317,000 | 286 |
| 2014-02-17 | 277 | 279 | 271 | 278 | 196,000 | 278 |
| 2014-02-14 | 279 | 283 | 272 | 277 | 335,000 | 277 |
| 2014-02-13 | 292 | 292 | 279 | 281 | 348,000 | 281 |
| 2014-02-12 | 287 | 294 | 286 | 293 | 533,000 | 293 |
| 2014-02-10 | 287 | 288 | 277 | 283 | 366,000 | 283 |
| 2014-02-07 | 278 | 283 | 277 | 281 | 362,000 | 281 |
| 2014-02-06 | 271 | 277 | 268 | 273 | 453,000 | 273 |
| 2014-02-05 | 266 | 272 | 264 | 270 | 653,000 | 270 |
| 2014-02-04 | 262 | 273 | 256 | 256 | 1,134,000 | 256 |
| 2014-02-03 | 286 | 292 | 281 | 283 | 546,000 | 283 |
| 2014-01-31 | 299 | 303 | 288 | 291 | 453,000 | 291 |
| 2014-01-30 | 301 | 301 | 292 | 296 | 578,000 | 296 |
| 2014-01-29 | 306 | 312 | 304 | 308 | 252,000 | 308 |
| 2014-01-28 | 303 | 311 | 300 | 300 | 385,000 | 300 |
| 2014-01-27 | 301 | 305 | 300 | 301 | 591,000 | 301 |
| 2014-01-24 | 308 | 321 | 306 | 314 | 780,000 | 314 |
| 2014-01-23 | 326 | 326 | 313 | 316 | 748,000 | 316 |
| 2014-01-22 | 328 | 330 | 317 | 326 | 814,000 | 326 |
| 2014-01-21 | 345 | 348 | 328 | 329 | 1,586,000 | 329 |
| 2014-01-20 | 334 | 334 | 327 | 331 | 571,000 | 331 |
| 2014-01-17 | 324 | 336 | 323 | 335 | 904,000 | 335 |
| 2014-01-16 | 338 | 339 | 322 | 323 | 1,482,000 | 323 |
| 2014-01-15 | 322 | 327 | 319 | 323 | 442,000 | 323 |
| 2014-01-14 | 318 | 321 | 315 | 316 | 712,000 | 316 |
| 2014-01-10 | 326 | 328 | 319 | 326 | 1,255,000 | 326 |
| 2014-01-09 | 326 | 332 | 320 | 330 | 1,674,000 | 330 |
| 2014-01-08 | 310 | 331 | 310 | 326 | 3,984,000 | 326 |
| 2014-01-07 | 300 | 303 | 294 | 296 | 780,000 | 296 |
| 2014-01-06 | 289 | 304 | 288 | 300 | 1,574,000 | 300 |
分割・併合履歴 ： [1989-09-26]1株→1.1株 [1984-09-26]1株→1.15株
