6768 (株)タムラ製作所 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 366 | 368 | 361 | 362 | 242,000 | 362 |
| 2015-12-29 | 356 | 365 | 352 | 363 | 451,000 | 363 |
| 2015-12-28 | 335 | 360 | 335 | 358 | 801,000 | 358 |
| 2015-12-25 | 336 | 342 | 327 | 332 | 845,000 | 332 |
| 2015-12-24 | 348 | 354 | 340 | 342 | 708,000 | 342 |
| 2015-12-22 | 348 | 353 | 346 | 349 | 416,000 | 349 |
| 2015-12-21 | 351 | 354 | 343 | 349 | 790,000 | 349 |
| 2015-12-18 | 360 | 367 | 351 | 354 | 605,000 | 354 |
| 2015-12-17 | 367 | 367 | 362 | 364 | 427,000 | 364 |
| 2015-12-16 | 365 | 366 | 360 | 363 | 428,000 | 363 |
| 2015-12-15 | 371 | 371 | 354 | 356 | 874,000 | 356 |
| 2015-12-14 | 369 | 369 | 362 | 365 | 391,000 | 365 |
| 2015-12-11 | 375 | 379 | 375 | 375 | 472,000 | 375 |
| 2015-12-10 | 382 | 382 | 377 | 377 | 348,000 | 377 |
| 2015-12-09 | 380 | 383 | 378 | 381 | 338,000 | 381 |
| 2015-12-08 | 386 | 387 | 378 | 382 | 363,000 | 382 |
| 2015-12-07 | 389 | 390 | 385 | 386 | 305,000 | 386 |
| 2015-12-04 | 386 | 388 | 382 | 387 | 663,000 | 387 |
| 2015-12-03 | 390 | 393 | 388 | 392 | 361,000 | 392 |
| 2015-12-02 | 394 | 396 | 390 | 395 | 782,000 | 395 |
| 2015-12-01 | 394 | 394 | 389 | 394 | 635,000 | 394 |
| 2015-11-30 | 385 | 396 | 384 | 394 | 758,000 | 394 |
| 2015-11-27 | 382 | 388 | 381 | 386 | 415,000 | 386 |
| 2015-11-26 | 386 | 387 | 383 | 383 | 251,000 | 383 |
| 2015-11-25 | 386 | 387 | 380 | 386 | 335,000 | 386 |
| 2015-11-24 | 389 | 390 | 385 | 388 | 211,000 | 388 |
| 2015-11-20 | 384 | 388 | 383 | 387 | 251,000 | 387 |
| 2015-11-19 | 384 | 390 | 379 | 389 | 564,000 | 389 |
| 2015-11-18 | 382 | 384 | 378 | 379 | 337,000 | 379 |
| 2015-11-17 | 379 | 385 | 379 | 383 | 325,000 | 383 |
| 2015-11-16 | 374 | 377 | 373 | 375 | 377,000 | 375 |
| 2015-11-13 | 383 | 386 | 382 | 385 | 267,000 | 385 |
| 2015-11-12 | 386 | 389 | 380 | 388 | 392,000 | 388 |
| 2015-11-11 | 389 | 389 | 382 | 388 | 450,000 | 388 |
| 2015-11-10 | 392 | 392 | 387 | 387 | 475,000 | 387 |
| 2015-11-09 | 390 | 396 | 390 | 395 | 788,000 | 395 |
| 2015-11-06 | 371 | 390 | 368 | 388 | 1,092,000 | 388 |
| 2015-11-05 | 386 | 390 | 386 | 386 | 409,000 | 386 |
| 2015-11-04 | 390 | 390 | 383 | 385 | 520,000 | 385 |
| 2015-11-02 | 385 | 386 | 382 | 384 | 270,000 | 384 |
| 2015-10-30 | 383 | 389 | 380 | 388 | 529,000 | 388 |
| 2015-10-29 | 381 | 385 | 377 | 384 | 337,000 | 384 |
| 2015-10-28 | 378 | 381 | 373 | 376 | 231,000 | 376 |
| 2015-10-27 | 387 | 387 | 377 | 378 | 332,000 | 378 |
| 2015-10-26 | 391 | 394 | 384 | 388 | 527,000 | 388 |
| 2015-10-23 | 390 | 391 | 383 | 385 | 638,000 | 385 |
| 2015-10-22 | 380 | 385 | 376 | 377 | 405,000 | 377 |
| 2015-10-21 | 360 | 385 | 360 | 381 | 982,000 | 381 |
| 2015-10-20 | 359 | 361 | 356 | 359 | 259,000 | 359 |
| 2015-10-19 | 361 | 362 | 353 | 359 | 262,000 | 359 |
| 2015-10-16 | 368 | 370 | 358 | 361 | 560,000 | 361 |
| 2015-10-15 | 352 | 366 | 352 | 363 | 369,000 | 363 |
| 2015-10-14 | 365 | 365 | 355 | 356 | 383,000 | 356 |
| 2015-10-13 | 370 | 374 | 363 | 365 | 326,000 | 365 |
| 2015-10-09 | 369 | 372 | 366 | 372 | 362,000 | 372 |
| 2015-10-08 | 360 | 369 | 358 | 364 | 492,000 | 364 |
| 2015-10-07 | 354 | 360 | 352 | 357 | 365,000 | 357 |
| 2015-10-06 | 350 | 356 | 350 | 352 | 433,000 | 352 |
| 2015-10-05 | 340 | 348 | 338 | 345 | 303,000 | 345 |
| 2015-10-02 | 327 | 337 | 324 | 333 | 612,000 | 333 |
| 2015-10-01 | 338 | 338 | 328 | 333 | 601,000 | 333 |
| 2015-09-30 | 324 | 336 | 324 | 331 | 462,000 | 331 |
| 2015-09-29 | 338 | 338 | 321 | 324 | 634,000 | 324 |
| 2015-09-28 | 345 | 347 | 338 | 341 | 446,000 | 341 |
| 2015-09-25 | 344 | 352 | 336 | 352 | 508,000 | 352 |
| 2015-09-24 | 361 | 362 | 344 | 345 | 587,000 | 345 |
| 2015-09-18 | 373 | 373 | 365 | 370 | 604,000 | 370 |
| 2015-09-17 | 364 | 378 | 363 | 376 | 778,000 | 376 |
| 2015-09-16 | 355 | 365 | 355 | 357 | 585,000 | 357 |
| 2015-09-15 | 346 | 356 | 342 | 348 | 389,000 | 348 |
| 2015-09-14 | 348 | 354 | 344 | 346 | 264,000 | 346 |
| 2015-09-11 | 346 | 351 | 346 | 349 | 458,000 | 349 |
| 2015-09-10 | 343 | 349 | 340 | 349 | 405,000 | 349 |
| 2015-09-09 | 342 | 351 | 341 | 351 | 686,000 | 351 |
| 2015-09-08 | 332 | 338 | 329 | 331 | 315,000 | 331 |
| 2015-09-07 | 329 | 334 | 322 | 331 | 430,000 | 331 |
| 2015-09-04 | 350 | 350 | 327 | 335 | 677,000 | 335 |
| 2015-09-03 | 347 | 352 | 346 | 347 | 417,000 | 347 |
| 2015-09-02 | 338 | 346 | 330 | 339 | 777,000 | 339 |
| 2015-09-01 | 350 | 352 | 343 | 344 | 607,000 | 344 |
| 2015-08-31 | 356 | 358 | 349 | 354 | 481,000 | 354 |
| 2015-08-28 | 359 | 361 | 350 | 358 | 809,000 | 358 |
| 2015-08-27 | 367 | 368 | 344 | 345 | 1,170,000 | 345 |
| 2015-08-26 | 335 | 353 | 334 | 351 | 1,011,000 | 351 |
| 2015-08-25 | 318 | 353 | 307 | 323 | 1,676,000 | 323 |
| 2015-08-24 | 357 | 358 | 332 | 333 | 1,973,000 | 333 |
| 2015-08-21 | 380 | 381 | 372 | 373 | 996,000 | 373 |
| 2015-08-20 | 390 | 393 | 388 | 390 | 579,000 | 390 |
| 2015-08-19 | 397 | 399 | 392 | 392 | 584,000 | 392 |
| 2015-08-18 | 402 | 402 | 393 | 398 | 1,418,000 | 398 |
| 2015-08-17 | 410 | 411 | 401 | 405 | 411,000 | 405 |
| 2015-08-14 | 407 | 409 | 405 | 409 | 296,000 | 409 |
| 2015-08-13 | 406 | 409 | 404 | 406 | 404,000 | 406 |
| 2015-08-12 | 411 | 414 | 406 | 410 | 482,000 | 410 |
| 2015-08-11 | 415 | 422 | 410 | 413 | 565,000 | 413 |
| 2015-08-10 | 413 | 416 | 407 | 415 | 694,000 | 415 |
| 2015-08-07 | 404 | 415 | 403 | 415 | 1,165,000 | 415 |
| 2015-08-06 | 398 | 411 | 398 | 402 | 2,554,000 | 402 |
| 2015-08-05 | 439 | 446 | 430 | 442 | 784,000 | 442 |
| 2015-08-04 | 437 | 439 | 428 | 437 | 538,000 | 437 |
| 2015-08-03 | 451 | 456 | 433 | 436 | 587,000 | 436 |
| 2015-07-31 | 426 | 446 | 425 | 444 | 816,000 | 444 |
| 2015-07-30 | 433 | 434 | 423 | 425 | 868,000 | 425 |
| 2015-07-29 | 442 | 442 | 428 | 431 | 597,000 | 431 |
| 2015-07-28 | 435 | 443 | 431 | 438 | 737,000 | 438 |
| 2015-07-27 | 444 | 444 | 438 | 440 | 736,000 | 440 |
| 2015-07-24 | 461 | 463 | 448 | 450 | 1,268,000 | 450 |
| 2015-07-23 | 466 | 470 | 460 | 469 | 510,000 | 469 |
| 2015-07-22 | 470 | 470 | 465 | 466 | 350,000 | 466 |
| 2015-07-21 | 475 | 477 | 474 | 474 | 437,000 | 474 |
| 2015-07-17 | 475 | 475 | 471 | 474 | 211,000 | 474 |
| 2015-07-16 | 478 | 478 | 471 | 473 | 379,000 | 473 |
| 2015-07-15 | 474 | 478 | 470 | 477 | 547,000 | 477 |
| 2015-07-14 | 469 | 478 | 465 | 476 | 987,000 | 476 |
| 2015-07-13 | 460 | 461 | 452 | 454 | 795,000 | 454 |
| 2015-07-10 | 465 | 465 | 450 | 452 | 609,000 | 452 |
| 2015-07-09 | 451 | 468 | 435 | 466 | 935,000 | 466 |
| 2015-07-08 | 485 | 485 | 463 | 463 | 807,000 | 463 |
| 2015-07-07 | 480 | 488 | 480 | 483 | 393,000 | 483 |
| 2015-07-06 | 473 | 486 | 473 | 476 | 690,000 | 476 |
| 2015-07-03 | 488 | 488 | 472 | 480 | 1,034,000 | 480 |
| 2015-07-02 | 494 | 497 | 488 | 489 | 474,000 | 489 |
| 2015-07-01 | 483 | 493 | 482 | 487 | 573,000 | 487 |
| 2015-06-30 | 486 | 490 | 481 | 489 | 510,000 | 489 |
| 2015-06-29 | 488 | 494 | 486 | 487 | 626,000 | 487 |
| 2015-06-26 | 497 | 502 | 497 | 502 | 615,000 | 502 |
| 2015-06-25 | 504 | 506 | 493 | 499 | 1,479,000 | 499 |
| 2015-06-24 | 525 | 525 | 517 | 519 | 405,000 | 519 |
| 2015-06-23 | 515 | 523 | 515 | 522 | 418,000 | 522 |
| 2015-06-22 | 505 | 514 | 505 | 512 | 234,000 | 512 |
| 2015-06-19 | 507 | 511 | 504 | 507 | 429,000 | 507 |
| 2015-06-18 | 512 | 512 | 500 | 500 | 496,000 | 500 |
| 2015-06-17 | 512 | 516 | 511 | 514 | 349,000 | 514 |
| 2015-06-16 | 520 | 521 | 511 | 512 | 488,000 | 512 |
| 2015-06-15 | 523 | 525 | 519 | 524 | 354,000 | 524 |
| 2015-06-12 | 529 | 529 | 522 | 527 | 507,000 | 527 |
| 2015-06-11 | 528 | 528 | 523 | 526 | 262,000 | 526 |
| 2015-06-10 | 522 | 526 | 518 | 518 | 518,000 | 518 |
| 2015-06-09 | 539 | 539 | 521 | 522 | 784,000 | 522 |
| 2015-06-08 | 550 | 551 | 541 | 543 | 434,000 | 543 |
| 2015-06-05 | 539 | 546 | 537 | 546 | 775,000 | 546 |
| 2015-06-04 | 541 | 543 | 537 | 539 | 503,000 | 539 |
| 2015-06-03 | 540 | 543 | 539 | 542 | 470,000 | 542 |
| 2015-06-02 | 542 | 547 | 538 | 543 | 843,000 | 543 |
| 2015-06-01 | 534 | 545 | 530 | 537 | 1,151,000 | 537 |
| 2015-05-29 | 529 | 531 | 520 | 526 | 767,000 | 526 |
| 2015-05-28 | 534 | 540 | 529 | 531 | 924,000 | 531 |
| 2015-05-27 | 538 | 538 | 528 | 530 | 1,172,000 | 530 |
| 2015-05-26 | 545 | 545 | 540 | 542 | 371,000 | 542 |
| 2015-05-25 | 541 | 547 | 539 | 542 | 763,000 | 542 |
| 2015-05-22 | 535 | 542 | 535 | 540 | 705,000 | 540 |
| 2015-05-21 | 558 | 558 | 533 | 536 | 1,775,000 | 536 |
| 2015-05-20 | 559 | 565 | 554 | 556 | 740,000 | 556 |
| 2015-05-19 | 546 | 557 | 545 | 555 | 763,000 | 555 |
| 2015-05-18 | 537 | 545 | 537 | 543 | 576,000 | 543 |
| 2015-05-15 | 548 | 553 | 544 | 546 | 506,000 | 546 |
| 2015-05-14 | 548 | 548 | 538 | 542 | 856,000 | 542 |
| 2015-05-13 | 554 | 559 | 550 | 554 | 666,000 | 554 |
| 2015-05-12 | 556 | 562 | 548 | 561 | 1,437,000 | 561 |
| 2015-05-11 | 547 | 564 | 545 | 556 | 3,057,000 | 556 |
| 2015-05-08 | 512 | 527 | 509 | 527 | 1,123,000 | 527 |
| 2015-05-07 | 505 | 510 | 503 | 510 | 493,000 | 510 |
| 2015-05-01 | 513 | 514 | 504 | 513 | 880,000 | 513 |
| 2015-04-30 | 510 | 518 | 509 | 513 | 963,000 | 513 |
| 2015-04-28 | 517 | 517 | 510 | 510 | 560,000 | 510 |
| 2015-04-27 | 509 | 515 | 507 | 511 | 554,000 | 511 |
| 2015-04-24 | 514 | 514 | 508 | 508 | 427,000 | 508 |
| 2015-04-23 | 511 | 515 | 506 | 511 | 612,000 | 511 |
| 2015-04-22 | 519 | 520 | 506 | 511 | 748,000 | 511 |
| 2015-04-21 | 520 | 522 | 515 | 516 | 522,000 | 516 |
| 2015-04-20 | 515 | 523 | 506 | 513 | 963,000 | 513 |
| 2015-04-17 | 521 | 533 | 516 | 517 | 1,516,000 | 517 |
| 2015-04-16 | 523 | 528 | 513 | 526 | 1,607,000 | 526 |
| 2015-04-15 | 521 | 531 | 512 | 529 | 2,657,000 | 529 |
| 2015-04-14 | 514 | 539 | 511 | 521 | 5,600,000 | 521 |
| 2015-04-13 | 475 | 500 | 473 | 497 | 6,996,000 | 497 |
| 2015-04-10 | 454 | 457 | 446 | 447 | 437,000 | 447 |
| 2015-04-09 | 455 | 458 | 452 | 454 | 434,000 | 454 |
| 2015-04-08 | 457 | 458 | 451 | 455 | 489,000 | 455 |
| 2015-04-07 | 459 | 459 | 449 | 452 | 478,000 | 452 |
| 2015-04-06 | 442 | 458 | 442 | 456 | 682,000 | 456 |
| 2015-04-03 | 442 | 449 | 438 | 449 | 517,000 | 449 |
| 2015-04-02 | 436 | 448 | 435 | 445 | 686,000 | 445 |
| 2015-04-01 | 438 | 442 | 433 | 435 | 436,000 | 435 |
| 2015-03-31 | 444 | 449 | 439 | 442 | 491,000 | 442 |
| 2015-03-30 | 441 | 442 | 434 | 438 | 512,000 | 438 |
| 2015-03-27 | 447 | 455 | 438 | 442 | 723,000 | 442 |
| 2015-03-26 | 459 | 459 | 451 | 451 | 695,000 | 451 |
| 2015-03-25 | 459 | 465 | 456 | 463 | 947,000 | 463 |
| 2015-03-24 | 459 | 464 | 457 | 463 | 1,069,000 | 463 |
| 2015-03-23 | 462 | 462 | 452 | 459 | 1,072,000 | 459 |
| 2015-03-20 | 448 | 457 | 447 | 455 | 2,188,000 | 455 |
| 2015-03-19 | 435 | 443 | 431 | 443 | 1,710,000 | 443 |
| 2015-03-18 | 434 | 434 | 423 | 431 | 822,000 | 431 |
| 2015-03-17 | 436 | 439 | 431 | 435 | 931,000 | 435 |
| 2015-03-16 | 419 | 434 | 416 | 432 | 1,724,000 | 432 |
| 2015-03-13 | 406 | 411 | 404 | 409 | 830,000 | 409 |
| 2015-03-12 | 404 | 405 | 401 | 403 | 306,000 | 403 |
| 2015-03-11 | 402 | 404 | 400 | 401 | 254,000 | 401 |
| 2015-03-10 | 403 | 404 | 401 | 402 | 327,000 | 402 |
| 2015-03-09 | 401 | 403 | 399 | 400 | 404,000 | 400 |
| 2015-03-06 | 402 | 405 | 400 | 401 | 518,000 | 401 |
| 2015-03-05 | 406 | 406 | 401 | 404 | 429,000 | 404 |
| 2015-03-04 | 406 | 408 | 402 | 407 | 393,000 | 407 |
| 2015-03-03 | 417 | 418 | 406 | 407 | 381,000 | 407 |
| 2015-03-02 | 412 | 419 | 412 | 415 | 313,000 | 415 |
| 2015-02-27 | 413 | 417 | 410 | 412 | 753,000 | 412 |
| 2015-02-26 | 417 | 418 | 411 | 413 | 575,000 | 413 |
| 2015-02-25 | 430 | 430 | 414 | 417 | 718,000 | 417 |
| 2015-02-24 | 432 | 432 | 428 | 430 | 516,000 | 430 |
| 2015-02-23 | 424 | 435 | 422 | 432 | 959,000 | 432 |
| 2015-02-20 | 421 | 423 | 417 | 419 | 343,000 | 419 |
| 2015-02-19 | 419 | 422 | 417 | 420 | 408,000 | 420 |
| 2015-02-18 | 424 | 429 | 417 | 419 | 763,000 | 419 |
| 2015-02-17 | 413 | 424 | 411 | 420 | 1,080,000 | 420 |
| 2015-02-16 | 398 | 411 | 398 | 410 | 580,000 | 410 |
| 2015-02-13 | 401 | 401 | 393 | 396 | 401,000 | 396 |
| 2015-02-12 | 400 | 404 | 397 | 399 | 536,000 | 399 |
| 2015-02-10 | 396 | 399 | 394 | 398 | 449,000 | 398 |
| 2015-02-09 | 399 | 399 | 392 | 395 | 567,000 | 395 |
| 2015-02-06 | 401 | 402 | 394 | 395 | 508,000 | 395 |
| 2015-02-05 | 396 | 401 | 390 | 401 | 683,000 | 401 |
| 2015-02-04 | 391 | 396 | 388 | 393 | 666,000 | 393 |
| 2015-02-03 | 403 | 403 | 382 | 388 | 829,000 | 388 |
| 2015-02-02 | 400 | 404 | 393 | 396 | 458,000 | 396 |
| 2015-01-30 | 405 | 408 | 400 | 400 | 476,000 | 400 |
| 2015-01-29 | 404 | 408 | 401 | 403 | 370,000 | 403 |
| 2015-01-28 | 401 | 409 | 401 | 407 | 255,000 | 407 |
| 2015-01-27 | 409 | 411 | 401 | 403 | 447,000 | 403 |
| 2015-01-26 | 396 | 405 | 395 | 404 | 271,000 | 404 |
| 2015-01-23 | 393 | 399 | 393 | 396 | 429,000 | 396 |
| 2015-01-22 | 394 | 394 | 388 | 391 | 241,000 | 391 |
| 2015-01-21 | 398 | 400 | 390 | 393 | 372,000 | 393 |
| 2015-01-20 | 401 | 402 | 395 | 401 | 400,000 | 401 |
| 2015-01-19 | 406 | 407 | 398 | 400 | 265,000 | 400 |
| 2015-01-16 | 404 | 406 | 392 | 399 | 558,000 | 399 |
| 2015-01-15 | 400 | 410 | 400 | 407 | 535,000 | 407 |
| 2015-01-14 | 415 | 416 | 402 | 403 | 547,000 | 403 |
| 2015-01-13 | 416 | 419 | 412 | 419 | 351,000 | 419 |
| 2015-01-09 | 427 | 428 | 419 | 420 | 397,000 | 420 |
| 2015-01-08 | 424 | 427 | 422 | 425 | 364,000 | 425 |
| 2015-01-07 | 418 | 425 | 417 | 419 | 355,000 | 419 |
| 2015-01-06 | 427 | 429 | 421 | 421 | 470,000 | 421 |
| 2015-01-05 | 433 | 439 | 430 | 434 | 423,000 | 434 |
分割・併合履歴 ： [1989-09-26]1株→1.1株 [1984-09-26]1株→1.15株
