6768 (株)タムラ製作所 の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 860 | 872 | 846 | 849 | 619,300 | 849 |
| 2017-12-28 | 871 | 871 | 854 | 856 | 646,800 | 856 |
| 2017-12-27 | 849 | 872 | 843 | 871 | 1,452,100 | 871 |
| 2017-12-26 | 840 | 848 | 832 | 846 | 772,300 | 846 |
| 2017-12-25 | 835 | 835 | 818 | 829 | 477,600 | 829 |
| 2017-12-22 | 841 | 842 | 828 | 832 | 533,900 | 832 |
| 2017-12-21 | 816 | 847 | 808 | 846 | 1,014,000 | 846 |
| 2017-12-20 | 839 | 839 | 817 | 817 | 642,600 | 817 |
| 2017-12-19 | 845 | 848 | 820 | 836 | 1,448,700 | 836 |
| 2017-12-18 | 820 | 858 | 818 | 847 | 4,358,500 | 847 |
| 2017-12-15 | 758 | 768 | 742 | 749 | 902,000 | 749 |
| 2017-12-14 | 741 | 759 | 741 | 748 | 663,400 | 748 |
| 2017-12-13 | 760 | 761 | 733 | 736 | 982,900 | 736 |
| 2017-12-12 | 775 | 775 | 745 | 753 | 1,086,900 | 753 |
| 2017-12-11 | 789 | 796 | 778 | 782 | 774,900 | 782 |
| 2017-12-08 | 795 | 803 | 778 | 784 | 1,000,400 | 784 |
| 2017-12-07 | 802 | 814 | 796 | 801 | 667,300 | 801 |
| 2017-12-06 | 803 | 807 | 791 | 797 | 668,700 | 797 |
| 2017-12-05 | 800 | 802 | 779 | 799 | 571,200 | 799 |
| 2017-12-04 | 816 | 828 | 800 | 801 | 774,000 | 801 |
| 2017-12-01 | 812 | 826 | 803 | 808 | 718,900 | 808 |
| 2017-11-30 | 816 | 821 | 789 | 809 | 1,275,900 | 809 |
| 2017-11-29 | 835 | 849 | 818 | 830 | 1,766,300 | 830 |
| 2017-11-28 | 818 | 837 | 788 | 825 | 1,569,000 | 825 |
| 2017-11-27 | 804 | 804 | 788 | 796 | 374,000 | 796 |
| 2017-11-24 | 801 | 801 | 787 | 796 | 390,700 | 796 |
| 2017-11-22 | 782 | 809 | 778 | 802 | 734,600 | 802 |
| 2017-11-21 | 784 | 794 | 778 | 781 | 564,800 | 781 |
| 2017-11-20 | 775 | 783 | 770 | 776 | 399,200 | 776 |
| 2017-11-17 | 783 | 789 | 769 | 775 | 710,500 | 775 |
| 2017-11-16 | 751 | 791 | 745 | 785 | 764,700 | 785 |
| 2017-11-15 | 777 | 783 | 755 | 760 | 630,600 | 760 |
| 2017-11-13 | 819 | 819 | 790 | 793 | 509,800 | 793 |
| 2017-11-10 | 791 | 820 | 791 | 809 | 702,200 | 809 |
| 2017-11-09 | 814 | 819 | 790 | 804 | 1,134,900 | 804 |
| 2017-11-08 | 787 | 824 | 786 | 822 | 1,549,000 | 822 |
| 2017-11-07 | 794 | 803 | 784 | 791 | 917,800 | 791 |
| 2017-11-06 | 780 | 799 | 779 | 794 | 1,044,600 | 794 |
| 2017-11-02 | 803 | 810 | 775 | 781 | 1,978,800 | 781 |
| 2017-11-01 | 771 | 782 | 760 | 774 | 1,226,300 | 774 |
| 2017-10-31 | 751 | 776 | 740 | 771 | 1,399,400 | 771 |
| 2017-10-30 | 750 | 758 | 744 | 755 | 882,600 | 755 |
| 2017-10-27 | 732 | 748 | 715 | 745 | 1,181,300 | 745 |
| 2017-10-26 | 710 | 725 | 692 | 717 | 1,215,400 | 717 |
| 2017-10-25 | 692 | 713 | 688 | 707 | 1,399,100 | 707 |
| 2017-10-24 | 669 | 680 | 659 | 678 | 448,000 | 678 |
| 2017-10-23 | 661 | 669 | 653 | 668 | 398,200 | 668 |
| 2017-10-20 | 651 | 663 | 651 | 656 | 519,000 | 656 |
| 2017-10-19 | 661 | 675 | 660 | 661 | 577,400 | 661 |
| 2017-10-18 | 668 | 671 | 652 | 656 | 614,300 | 656 |
| 2017-10-17 | 668 | 681 | 667 | 676 | 382,500 | 676 |
| 2017-10-16 | 681 | 681 | 662 | 665 | 530,500 | 665 |
| 2017-10-13 | 675 | 683 | 672 | 679 | 295,500 | 679 |
| 2017-10-12 | 684 | 690 | 677 | 678 | 303,700 | 678 |
| 2017-10-11 | 702 | 703 | 674 | 677 | 433,900 | 677 |
| 2017-10-10 | 681 | 703 | 680 | 700 | 711,900 | 700 |
| 2017-10-06 | 692 | 703 | 681 | 684 | 498,000 | 684 |
| 2017-10-05 | 701 | 702 | 675 | 688 | 762,400 | 688 |
| 2017-10-04 | 703 | 707 | 685 | 701 | 766,800 | 701 |
| 2017-10-03 | 701 | 710 | 697 | 703 | 1,051,700 | 703 |
| 2017-10-02 | 689 | 705 | 684 | 695 | 1,116,700 | 695 |
| 2017-09-29 | 651 | 688 | 651 | 683 | 1,026,000 | 683 |
| 2017-09-28 | 636 | 656 | 633 | 651 | 747,000 | 651 |
| 2017-09-27 | 630 | 633 | 625 | 630 | 196,000 | 630 |
| 2017-09-26 | 626 | 630 | 619 | 629 | 317,000 | 629 |
| 2017-09-25 | 628 | 643 | 628 | 631 | 415,000 | 631 |
| 2017-09-22 | 630 | 632 | 619 | 620 | 344,000 | 620 |
| 2017-09-21 | 630 | 635 | 625 | 631 | 270,000 | 631 |
| 2017-09-20 | 626 | 631 | 621 | 631 | 418,000 | 631 |
| 2017-09-19 | 639 | 643 | 628 | 632 | 360,000 | 632 |
| 2017-09-15 | 618 | 633 | 617 | 630 | 558,000 | 630 |
| 2017-09-14 | 616 | 628 | 610 | 625 | 656,000 | 625 |
| 2017-09-13 | 610 | 630 | 606 | 612 | 1,027,000 | 612 |
| 2017-09-12 | 599 | 618 | 595 | 601 | 787,000 | 601 |
| 2017-09-11 | 591 | 597 | 583 | 585 | 198,000 | 585 |
| 2017-09-08 | 580 | 613 | 576 | 586 | 1,208,000 | 586 |
| 2017-09-07 | 559 | 590 | 556 | 580 | 1,018,000 | 580 |
| 2017-09-06 | 546 | 552 | 534 | 549 | 550,000 | 549 |
| 2017-09-05 | 563 | 565 | 550 | 551 | 407,000 | 551 |
| 2017-09-04 | 567 | 573 | 561 | 564 | 320,000 | 564 |
| 2017-09-01 | 570 | 573 | 566 | 570 | 312,000 | 570 |
| 2017-08-31 | 558 | 570 | 558 | 564 | 359,000 | 564 |
| 2017-08-30 | 557 | 560 | 550 | 557 | 270,000 | 557 |
| 2017-08-29 | 548 | 558 | 547 | 555 | 192,000 | 555 |
| 2017-08-28 | 551 | 556 | 550 | 552 | 226,000 | 552 |
| 2017-08-25 | 552 | 556 | 548 | 555 | 264,000 | 555 |
| 2017-08-24 | 549 | 556 | 548 | 552 | 250,000 | 552 |
| 2017-08-23 | 555 | 560 | 550 | 552 | 272,000 | 552 |
| 2017-08-22 | 551 | 555 | 542 | 552 | 413,000 | 552 |
| 2017-08-21 | 567 | 568 | 550 | 551 | 373,000 | 551 |
| 2017-08-18 | 570 | 570 | 563 | 564 | 370,000 | 564 |
| 2017-08-17 | 580 | 587 | 574 | 576 | 438,000 | 576 |
| 2017-08-16 | 574 | 584 | 573 | 580 | 407,000 | 580 |
| 2017-08-15 | 564 | 574 | 561 | 572 | 444,000 | 572 |
| 2017-08-14 | 542 | 557 | 539 | 554 | 600,000 | 554 |
| 2017-08-10 | 540 | 544 | 537 | 541 | 363,000 | 541 |
| 2017-08-09 | 559 | 560 | 536 | 539 | 622,000 | 539 |
| 2017-08-08 | 544 | 563 | 534 | 558 | 1,050,000 | 558 |
| 2017-08-07 | 523 | 535 | 523 | 534 | 632,000 | 534 |
| 2017-08-04 | 555 | 556 | 523 | 523 | 1,655,000 | 523 |
| 2017-08-03 | 586 | 588 | 578 | 585 | 375,000 | 585 |
| 2017-08-02 | 569 | 588 | 569 | 584 | 546,000 | 584 |
| 2017-08-01 | 594 | 594 | 550 | 561 | 948,000 | 561 |
| 2017-07-31 | 601 | 609 | 597 | 603 | 678,000 | 603 |
| 2017-07-28 | 593 | 610 | 592 | 600 | 1,128,000 | 600 |
| 2017-07-27 | 584 | 595 | 584 | 589 | 487,000 | 589 |
| 2017-07-26 | 575 | 592 | 572 | 589 | 885,000 | 589 |
| 2017-07-25 | 572 | 576 | 562 | 562 | 375,000 | 562 |
| 2017-07-24 | 564 | 574 | 562 | 573 | 318,000 | 573 |
| 2017-07-21 | 555 | 567 | 555 | 564 | 399,000 | 564 |
| 2017-07-20 | 558 | 563 | 554 | 559 | 537,000 | 559 |
| 2017-07-19 | 545 | 558 | 543 | 554 | 747,000 | 554 |
| 2017-07-18 | 533 | 545 | 527 | 545 | 454,000 | 545 |
| 2017-07-14 | 528 | 533 | 526 | 533 | 127,000 | 533 |
| 2017-07-13 | 534 | 536 | 524 | 529 | 192,000 | 529 |
| 2017-07-12 | 537 | 538 | 527 | 530 | 271,000 | 530 |
| 2017-07-11 | 530 | 539 | 530 | 539 | 229,000 | 539 |
| 2017-07-10 | 528 | 533 | 526 | 533 | 328,000 | 533 |
| 2017-07-07 | 523 | 528 | 522 | 523 | 241,000 | 523 |
| 2017-07-06 | 525 | 529 | 521 | 528 | 253,000 | 528 |
| 2017-07-05 | 520 | 522 | 513 | 520 | 190,000 | 520 |
| 2017-07-04 | 533 | 533 | 514 | 515 | 294,000 | 515 |
| 2017-07-03 | 523 | 532 | 523 | 526 | 395,000 | 526 |
| 2017-06-30 | 521 | 524 | 515 | 523 | 319,000 | 523 |
| 2017-06-29 | 521 | 532 | 517 | 531 | 340,000 | 531 |
| 2017-06-28 | 520 | 522 | 513 | 513 | 279,000 | 513 |
| 2017-06-27 | 517 | 524 | 517 | 520 | 435,000 | 520 |
| 2017-06-26 | 516 | 524 | 516 | 517 | 540,000 | 517 |
| 2017-06-23 | 522 | 524 | 518 | 520 | 218,000 | 520 |
| 2017-06-22 | 526 | 526 | 519 | 522 | 273,000 | 522 |
| 2017-06-21 | 521 | 528 | 521 | 522 | 349,000 | 522 |
| 2017-06-20 | 513 | 529 | 513 | 527 | 347,000 | 527 |
| 2017-06-19 | 509 | 515 | 504 | 515 | 407,000 | 515 |
| 2017-06-16 | 510 | 514 | 501 | 507 | 556,000 | 507 |
| 2017-06-15 | 523 | 523 | 511 | 515 | 357,000 | 515 |
| 2017-06-14 | 530 | 530 | 522 | 523 | 331,000 | 523 |
| 2017-06-13 | 530 | 532 | 523 | 524 | 313,000 | 524 |
| 2017-06-12 | 533 | 535 | 525 | 530 | 328,000 | 530 |
| 2017-06-09 | 542 | 543 | 535 | 538 | 373,000 | 538 |
| 2017-06-08 | 540 | 544 | 533 | 539 | 379,000 | 539 |
| 2017-06-07 | 529 | 544 | 524 | 543 | 545,000 | 543 |
| 2017-06-06 | 533 | 533 | 521 | 522 | 415,000 | 522 |
| 2017-06-05 | 530 | 545 | 530 | 533 | 502,000 | 533 |
| 2017-06-02 | 524 | 540 | 521 | 537 | 889,000 | 537 |
| 2017-06-01 | 503 | 520 | 503 | 518 | 392,000 | 518 |
| 2017-05-31 | 508 | 512 | 503 | 506 | 310,000 | 506 |
| 2017-05-30 | 502 | 508 | 498 | 508 | 182,000 | 508 |
| 2017-05-29 | 503 | 508 | 501 | 501 | 438,000 | 501 |
| 2017-05-26 | 510 | 510 | 502 | 506 | 336,000 | 506 |
| 2017-05-25 | 517 | 520 | 513 | 513 | 248,000 | 513 |
| 2017-05-24 | 515 | 517 | 513 | 515 | 195,000 | 515 |
| 2017-05-23 | 512 | 518 | 512 | 515 | 312,000 | 515 |
| 2017-05-22 | 507 | 519 | 502 | 517 | 475,000 | 517 |
| 2017-05-19 | 503 | 504 | 498 | 503 | 218,000 | 503 |
| 2017-05-18 | 505 | 509 | 499 | 500 | 383,000 | 500 |
| 2017-05-17 | 520 | 521 | 514 | 515 | 263,000 | 515 |
| 2017-05-16 | 524 | 525 | 516 | 520 | 316,000 | 520 |
| 2017-05-15 | 522 | 532 | 520 | 524 | 327,000 | 524 |
| 2017-05-12 | 527 | 532 | 519 | 530 | 398,000 | 530 |
| 2017-05-11 | 525 | 534 | 524 | 532 | 642,000 | 532 |
| 2017-05-10 | 503 | 525 | 499 | 524 | 1,669,000 | 524 |
| 2017-05-09 | 544 | 551 | 538 | 547 | 535,000 | 547 |
| 2017-05-08 | 544 | 560 | 544 | 553 | 1,279,000 | 553 |
| 2017-05-02 | 531 | 540 | 530 | 536 | 367,000 | 536 |
| 2017-05-01 | 534 | 541 | 530 | 531 | 475,000 | 531 |
| 2017-04-28 | 520 | 535 | 517 | 535 | 816,000 | 535 |
| 2017-04-27 | 512 | 520 | 510 | 519 | 393,000 | 519 |
| 2017-04-26 | 499 | 518 | 499 | 516 | 708,000 | 516 |
| 2017-04-25 | 481 | 499 | 479 | 498 | 443,000 | 498 |
| 2017-04-24 | 486 | 486 | 480 | 482 | 292,000 | 482 |
| 2017-04-21 | 469 | 479 | 467 | 478 | 263,000 | 478 |
| 2017-04-20 | 462 | 470 | 460 | 466 | 155,000 | 466 |
| 2017-04-19 | 458 | 468 | 455 | 465 | 187,000 | 465 |
| 2017-04-18 | 454 | 466 | 454 | 462 | 339,000 | 462 |
| 2017-04-17 | 455 | 458 | 449 | 452 | 221,000 | 452 |
| 2017-04-14 | 457 | 460 | 454 | 456 | 164,000 | 456 |
| 2017-04-13 | 461 | 461 | 451 | 460 | 325,000 | 460 |
| 2017-04-12 | 468 | 468 | 462 | 462 | 349,000 | 462 |
| 2017-04-11 | 483 | 483 | 473 | 475 | 169,000 | 475 |
| 2017-04-10 | 477 | 487 | 477 | 483 | 252,000 | 483 |
| 2017-04-07 | 480 | 489 | 477 | 478 | 420,000 | 478 |
| 2017-04-06 | 489 | 493 | 476 | 477 | 475,000 | 477 |
| 2017-04-05 | 497 | 504 | 488 | 489 | 502,000 | 489 |
| 2017-04-04 | 514 | 518 | 493 | 496 | 613,000 | 496 |
| 2017-04-03 | 495 | 521 | 495 | 516 | 1,236,000 | 516 |
| 2017-03-31 | 483 | 504 | 482 | 494 | 1,110,000 | 494 |
| 2017-03-30 | 482 | 485 | 478 | 480 | 182,000 | 480 |
| 2017-03-29 | 474 | 482 | 471 | 482 | 255,000 | 482 |
| 2017-03-28 | 464 | 474 | 464 | 474 | 215,000 | 474 |
| 2017-03-27 | 465 | 465 | 454 | 460 | 275,000 | 460 |
| 2017-03-24 | 469 | 471 | 465 | 468 | 136,000 | 468 |
| 2017-03-23 | 467 | 469 | 463 | 466 | 138,000 | 466 |
| 2017-03-22 | 475 | 478 | 470 | 470 | 287,000 | 470 |
| 2017-03-21 | 482 | 487 | 481 | 485 | 252,000 | 485 |
| 2017-03-17 | 479 | 483 | 478 | 482 | 256,000 | 482 |
| 2017-03-16 | 480 | 488 | 478 | 484 | 252,000 | 484 |
| 2017-03-15 | 489 | 489 | 482 | 482 | 234,000 | 482 |
| 2017-03-14 | 481 | 490 | 476 | 489 | 435,000 | 489 |
| 2017-03-13 | 470 | 480 | 470 | 480 | 357,000 | 480 |
| 2017-03-10 | 471 | 473 | 466 | 471 | 325,000 | 471 |
| 2017-03-09 | 469 | 469 | 465 | 466 | 117,000 | 466 |
| 2017-03-08 | 470 | 472 | 466 | 468 | 244,000 | 468 |
| 2017-03-07 | 470 | 474 | 469 | 470 | 190,000 | 470 |
| 2017-03-06 | 472 | 473 | 470 | 470 | 161,000 | 470 |
| 2017-03-03 | 466 | 473 | 464 | 472 | 248,000 | 472 |
| 2017-03-02 | 477 | 477 | 466 | 467 | 463,000 | 467 |
| 2017-03-01 | 455 | 472 | 453 | 470 | 607,000 | 470 |
| 2017-02-28 | 450 | 456 | 450 | 453 | 219,000 | 453 |
| 2017-02-27 | 450 | 454 | 442 | 450 | 371,000 | 450 |
| 2017-02-24 | 446 | 454 | 441 | 454 | 359,000 | 454 |
| 2017-02-23 | 451 | 451 | 443 | 446 | 160,000 | 446 |
| 2017-02-22 | 454 | 454 | 447 | 450 | 227,000 | 450 |
| 2017-02-21 | 455 | 455 | 448 | 450 | 214,000 | 450 |
| 2017-02-20 | 457 | 457 | 452 | 455 | 119,000 | 455 |
| 2017-02-17 | 458 | 458 | 451 | 456 | 221,000 | 456 |
| 2017-02-16 | 458 | 460 | 456 | 458 | 210,000 | 458 |
| 2017-02-15 | 460 | 461 | 454 | 458 | 341,000 | 458 |
| 2017-02-14 | 459 | 459 | 450 | 452 | 247,000 | 452 |
| 2017-02-13 | 457 | 460 | 454 | 455 | 240,000 | 455 |
| 2017-02-10 | 460 | 461 | 453 | 454 | 371,000 | 454 |
| 2017-02-09 | 457 | 458 | 448 | 451 | 473,000 | 451 |
| 2017-02-08 | 459 | 462 | 456 | 460 | 407,000 | 460 |
| 2017-02-07 | 459 | 462 | 455 | 457 | 592,000 | 457 |
| 2017-02-06 | 452 | 465 | 450 | 463 | 1,229,000 | 463 |
| 2017-02-03 | 440 | 440 | 428 | 430 | 377,000 | 430 |
| 2017-02-02 | 444 | 444 | 431 | 432 | 402,000 | 432 |
| 2017-02-01 | 428 | 445 | 428 | 445 | 365,000 | 445 |
| 2017-01-31 | 434 | 442 | 432 | 432 | 426,000 | 432 |
| 2017-01-30 | 455 | 457 | 448 | 449 | 282,000 | 449 |
| 2017-01-27 | 442 | 455 | 439 | 454 | 278,000 | 454 |
| 2017-01-26 | 446 | 446 | 438 | 442 | 334,000 | 442 |
| 2017-01-25 | 441 | 444 | 436 | 440 | 340,000 | 440 |
| 2017-01-24 | 427 | 443 | 425 | 429 | 652,000 | 429 |
| 2017-01-23 | 439 | 439 | 430 | 430 | 212,000 | 430 |
| 2017-01-20 | 440 | 447 | 439 | 443 | 208,000 | 443 |
| 2017-01-19 | 439 | 446 | 436 | 444 | 277,000 | 444 |
| 2017-01-18 | 439 | 442 | 432 | 437 | 324,000 | 437 |
| 2017-01-17 | 445 | 449 | 439 | 439 | 306,000 | 439 |
| 2017-01-16 | 456 | 457 | 442 | 446 | 311,000 | 446 |
| 2017-01-13 | 444 | 458 | 441 | 458 | 412,000 | 458 |
| 2017-01-12 | 455 | 455 | 442 | 445 | 521,000 | 445 |
| 2017-01-11 | 466 | 466 | 454 | 457 | 284,000 | 457 |
| 2017-01-10 | 455 | 465 | 454 | 465 | 561,000 | 465 |
| 2017-01-06 | 460 | 460 | 453 | 455 | 269,000 | 455 |
| 2017-01-05 | 459 | 463 | 456 | 458 | 341,000 | 458 |
| 2017-01-04 | 447 | 457 | 445 | 457 | 543,000 | 457 |
分割・併合履歴 ： [1989-09-26]1株→1.1株 [1984-09-26]1株→1.15株
