6768 (株)タムラ製作所 の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 720 | 726 | 712 | 713 | 533,200 | 713 |
| 2022-12-29 | 703 | 715 | 701 | 714 | 484,500 | 714 |
| 2022-12-28 | 718 | 718 | 705 | 711 | 757,300 | 711 |
| 2022-12-27 | 720 | 722 | 712 | 716 | 439,400 | 716 |
| 2022-12-26 | 716 | 723 | 711 | 711 | 608,500 | 711 |
| 2022-12-23 | 720 | 725 | 707 | 718 | 1,063,800 | 718 |
| 2022-12-22 | 743 | 750 | 727 | 734 | 728,600 | 734 |
| 2022-12-21 | 743 | 754 | 733 | 739 | 1,043,300 | 739 |
| 2022-12-20 | 775 | 785 | 746 | 751 | 1,762,100 | 751 |
| 2022-12-19 | 790 | 798 | 772 | 775 | 1,561,000 | 775 |
| 2022-12-16 | 808 | 818 | 788 | 789 | 1,521,200 | 789 |
| 2022-12-15 | 811 | 829 | 807 | 826 | 727,700 | 826 |
| 2022-12-14 | 797 | 808 | 796 | 808 | 518,200 | 808 |
| 2022-12-13 | 811 | 813 | 798 | 802 | 673,400 | 802 |
| 2022-12-12 | 807 | 815 | 803 | 809 | 845,200 | 809 |
| 2022-12-09 | 820 | 848 | 808 | 818 | 1,904,100 | 818 |
| 2022-12-08 | 800 | 809 | 781 | 797 | 1,249,600 | 797 |
| 2022-12-07 | 820 | 830 | 803 | 806 | 1,100,800 | 806 |
| 2022-12-06 | 807 | 833 | 805 | 833 | 1,134,100 | 833 |
| 2022-12-05 | 792 | 821 | 789 | 818 | 1,488,700 | 818 |
| 2022-12-02 | 797 | 802 | 786 | 788 | 1,288,900 | 788 |
| 2022-12-01 | 825 | 829 | 810 | 811 | 1,245,900 | 811 |
| 2022-11-30 | 824 | 833 | 809 | 816 | 1,289,200 | 816 |
| 2022-11-29 | 822 | 840 | 817 | 832 | 1,215,500 | 832 |
| 2022-11-28 | 862 | 862 | 825 | 834 | 2,071,200 | 834 |
| 2022-11-25 | 881 | 883 | 845 | 861 | 2,431,700 | 861 |
| 2022-11-24 | 888 | 908 | 865 | 873 | 6,008,600 | 873 |
| 2022-11-22 | 814 | 855 | 803 | 853 | 5,067,100 | 853 |
| 2022-11-21 | 771 | 806 | 763 | 806 | 3,589,600 | 806 |
| 2022-11-18 | 735 | 759 | 728 | 744 | 1,115,000 | 744 |
| 2022-11-17 | 738 | 741 | 733 | 734 | 351,500 | 734 |
| 2022-11-16 | 745 | 746 | 724 | 741 | 643,600 | 741 |
| 2022-11-15 | 709 | 744 | 708 | 741 | 1,048,200 | 741 |
| 2022-11-14 | 718 | 726 | 712 | 712 | 480,400 | 712 |
| 2022-11-11 | 734 | 734 | 716 | 718 | 715,800 | 718 |
| 2022-11-10 | 720 | 729 | 711 | 712 | 826,700 | 712 |
| 2022-11-09 | 729 | 744 | 724 | 729 | 737,100 | 729 |
| 2022-11-08 | 747 | 748 | 719 | 729 | 1,737,300 | 729 |
| 2022-11-07 | 739 | 753 | 731 | 749 | 994,300 | 749 |
| 2022-11-04 | 733 | 735 | 724 | 730 | 734,500 | 730 |
| 2022-11-02 | 740 | 741 | 733 | 740 | 479,600 | 740 |
| 2022-11-01 | 740 | 742 | 735 | 740 | 550,200 | 740 |
| 2022-10-31 | 721 | 740 | 720 | 740 | 839,700 | 740 |
| 2022-10-28 | 714 | 722 | 710 | 716 | 820,400 | 716 |
| 2022-10-27 | 713 | 726 | 711 | 722 | 523,400 | 722 |
| 2022-10-26 | 726 | 727 | 711 | 717 | 537,300 | 717 |
| 2022-10-25 | 721 | 725 | 715 | 719 | 515,200 | 719 |
| 2022-10-24 | 705 | 726 | 701 | 716 | 689,200 | 716 |
| 2022-10-21 | 709 | 715 | 696 | 697 | 554,800 | 697 |
| 2022-10-20 | 699 | 714 | 693 | 714 | 717,900 | 714 |
| 2022-10-19 | 696 | 700 | 692 | 698 | 234,400 | 698 |
| 2022-10-18 | 698 | 703 | 691 | 698 | 400,900 | 698 |
| 2022-10-17 | 688 | 695 | 684 | 689 | 385,600 | 689 |
| 2022-10-14 | 695 | 700 | 688 | 696 | 471,900 | 696 |
| 2022-10-13 | 686 | 688 | 676 | 676 | 385,400 | 676 |
| 2022-10-12 | 693 | 696 | 679 | 689 | 573,700 | 689 |
| 2022-10-11 | 700 | 708 | 693 | 698 | 592,700 | 698 |
| 2022-10-07 | 710 | 720 | 708 | 715 | 521,800 | 715 |
| 2022-10-06 | 711 | 723 | 710 | 721 | 789,400 | 721 |
| 2022-10-05 | 722 | 722 | 703 | 711 | 568,100 | 711 |
| 2022-10-04 | 713 | 720 | 704 | 711 | 919,300 | 711 |
| 2022-10-03 | 679 | 702 | 675 | 702 | 744,700 | 702 |
| 2022-09-30 | 685 | 700 | 670 | 683 | 933,900 | 683 |
| 2022-09-29 | 703 | 708 | 692 | 693 | 876,100 | 693 |
| 2022-09-28 | 684 | 715 | 679 | 691 | 1,934,400 | 691 |
| 2022-09-27 | 696 | 705 | 672 | 686 | 3,372,300 | 686 |
| 2022-09-26 | 655 | 657 | 643 | 643 | 690,600 | 643 |
| 2022-09-22 | 657 | 670 | 657 | 665 | 553,700 | 665 |
| 2022-09-21 | 679 | 682 | 664 | 668 | 805,800 | 668 |
| 2022-09-20 | 687 | 702 | 678 | 684 | 744,000 | 684 |
| 2022-09-16 | 685 | 688 | 665 | 665 | 1,016,400 | 665 |
| 2022-09-15 | 702 | 707 | 687 | 692 | 736,600 | 692 |
| 2022-09-14 | 689 | 709 | 688 | 701 | 1,230,500 | 701 |
| 2022-09-13 | 722 | 727 | 713 | 714 | 735,900 | 714 |
| 2022-09-12 | 733 | 735 | 720 | 721 | 897,100 | 721 |
| 2022-09-09 | 741 | 749 | 725 | 729 | 1,237,100 | 729 |
| 2022-09-08 | 726 | 738 | 723 | 733 | 1,025,700 | 733 |
| 2022-09-07 | 734 | 736 | 709 | 716 | 1,125,200 | 716 |
| 2022-09-06 | 715 | 736 | 712 | 735 | 709,100 | 735 |
| 2022-09-05 | 709 | 728 | 702 | 721 | 842,300 | 721 |
| 2022-09-02 | 726 | 734 | 704 | 716 | 1,281,300 | 716 |
| 2022-09-01 | 726 | 742 | 721 | 730 | 1,154,400 | 730 |
| 2022-08-31 | 747 | 769 | 738 | 741 | 2,422,500 | 741 |
| 2022-08-30 | 727 | 750 | 723 | 742 | 2,474,500 | 742 |
| 2022-08-29 | 730 | 743 | 713 | 715 | 3,233,000 | 715 |
| 2022-08-26 | 766 | 790 | 750 | 766 | 7,930,200 | 766 |
| 2022-08-25 | 703 | 753 | 681 | 751 | 4,057,500 | 751 |
| 2022-08-24 | 676 | 691 | 672 | 678 | 531,700 | 678 |
| 2022-08-23 | 670 | 686 | 664 | 679 | 520,000 | 679 |
| 2022-08-22 | 685 | 690 | 674 | 676 | 903,000 | 676 |
| 2022-08-19 | 721 | 740 | 700 | 703 | 1,760,300 | 703 |
| 2022-08-18 | 669 | 714 | 663 | 711 | 1,603,600 | 711 |
| 2022-08-17 | 656 | 672 | 653 | 670 | 601,700 | 670 |
| 2022-08-16 | 656 | 661 | 651 | 654 | 290,800 | 654 |
| 2022-08-15 | 666 | 666 | 650 | 655 | 678,900 | 655 |
| 2022-08-12 | 658 | 664 | 652 | 655 | 483,200 | 655 |
| 2022-08-10 | 654 | 660 | 650 | 656 | 429,200 | 656 |
| 2022-08-09 | 661 | 668 | 650 | 653 | 674,300 | 653 |
| 2022-08-08 | 679 | 696 | 665 | 669 | 2,184,600 | 669 |
| 2022-08-05 | 647 | 659 | 643 | 659 | 871,700 | 659 |
| 2022-08-04 | 632 | 652 | 630 | 649 | 861,300 | 649 |
| 2022-08-03 | 619 | 631 | 619 | 627 | 381,500 | 627 |
| 2022-08-02 | 627 | 630 | 619 | 619 | 458,500 | 619 |
| 2022-08-01 | 622 | 633 | 619 | 630 | 544,200 | 630 |
| 2022-07-29 | 614 | 623 | 612 | 616 | 436,200 | 616 |
| 2022-07-28 | 620 | 628 | 606 | 611 | 751,700 | 611 |
| 2022-07-27 | 605 | 620 | 603 | 620 | 386,400 | 620 |
| 2022-07-26 | 598 | 607 | 595 | 607 | 311,200 | 607 |
| 2022-07-25 | 609 | 611 | 598 | 599 | 419,600 | 599 |
| 2022-07-22 | 607 | 616 | 606 | 610 | 389,600 | 610 |
| 2022-07-21 | 602 | 614 | 600 | 614 | 567,200 | 614 |
| 2022-07-20 | 593 | 602 | 591 | 598 | 612,100 | 598 |
| 2022-07-19 | 601 | 604 | 584 | 587 | 417,600 | 587 |
| 2022-07-15 | 589 | 600 | 581 | 597 | 496,000 | 597 |
| 2022-07-14 | 571 | 588 | 568 | 588 | 391,700 | 588 |
| 2022-07-13 | 571 | 578 | 571 | 572 | 290,800 | 572 |
| 2022-07-12 | 579 | 580 | 567 | 569 | 448,900 | 569 |
| 2022-07-11 | 593 | 593 | 582 | 582 | 478,000 | 582 |
| 2022-07-08 | 584 | 593 | 580 | 584 | 926,500 | 584 |
| 2022-07-07 | 576 | 580 | 557 | 578 | 711,400 | 578 |
| 2022-07-06 | 573 | 582 | 571 | 572 | 455,200 | 572 |
| 2022-07-05 | 583 | 585 | 573 | 574 | 471,400 | 574 |
| 2022-07-04 | 565 | 578 | 555 | 578 | 790,000 | 578 |
| 2022-07-01 | 565 | 572 | 556 | 560 | 483,500 | 560 |
| 2022-06-30 | 578 | 578 | 565 | 565 | 420,100 | 565 |
| 2022-06-29 | 575 | 580 | 572 | 580 | 393,200 | 580 |
| 2022-06-28 | 572 | 585 | 571 | 584 | 506,700 | 584 |
| 2022-06-27 | 588 | 589 | 574 | 576 | 705,300 | 576 |
| 2022-06-24 | 570 | 579 | 562 | 579 | 477,200 | 579 |
| 2022-06-23 | 547 | 567 | 546 | 564 | 622,900 | 564 |
| 2022-06-22 | 576 | 576 | 548 | 548 | 672,100 | 548 |
| 2022-06-21 | 545 | 567 | 544 | 566 | 649,900 | 566 |
| 2022-06-20 | 556 | 559 | 531 | 535 | 604,500 | 535 |
| 2022-06-17 | 546 | 556 | 546 | 552 | 571,800 | 552 |
| 2022-06-16 | 575 | 583 | 566 | 566 | 699,900 | 566 |
| 2022-06-15 | 577 | 581 | 556 | 559 | 740,600 | 559 |
| 2022-06-14 | 582 | 591 | 570 | 578 | 1,040,000 | 578 |
| 2022-06-13 | 573 | 611 | 571 | 596 | 1,466,500 | 596 |
| 2022-06-10 | 593 | 594 | 580 | 583 | 584,500 | 583 |
| 2022-06-09 | 607 | 610 | 598 | 601 | 700,600 | 601 |
| 2022-06-08 | 595 | 617 | 594 | 611 | 1,030,100 | 611 |
| 2022-06-07 | 585 | 595 | 577 | 589 | 754,000 | 589 |
| 2022-06-06 | 559 | 581 | 558 | 580 | 707,800 | 580 |
| 2022-06-03 | 567 | 570 | 560 | 567 | 361,100 | 567 |
| 2022-06-02 | 568 | 568 | 557 | 558 | 400,000 | 558 |
| 2022-06-01 | 555 | 570 | 549 | 570 | 631,600 | 570 |
| 2022-05-31 | 555 | 558 | 541 | 552 | 3,188,600 | 552 |
| 2022-05-30 | 540 | 551 | 540 | 551 | 533,600 | 551 |
| 2022-05-27 | 538 | 541 | 533 | 538 | 381,000 | 538 |
| 2022-05-26 | 535 | 543 | 531 | 531 | 461,100 | 531 |
| 2022-05-25 | 537 | 540 | 529 | 537 | 456,900 | 537 |
| 2022-05-24 | 555 | 555 | 538 | 538 | 544,200 | 538 |
| 2022-05-23 | 554 | 561 | 552 | 557 | 459,100 | 557 |
| 2022-05-20 | 560 | 560 | 541 | 551 | 797,200 | 551 |
| 2022-05-19 | 545 | 558 | 544 | 554 | 506,400 | 554 |
| 2022-05-18 | 552 | 565 | 546 | 565 | 903,300 | 565 |
| 2022-05-17 | 531 | 544 | 525 | 543 | 872,200 | 543 |
| 2022-05-16 | 534 | 548 | 531 | 532 | 1,009,700 | 532 |
| 2022-05-13 | 548 | 555 | 526 | 526 | 1,836,200 | 526 |
| 2022-05-12 | 547 | 565 | 539 | 558 | 1,547,600 | 558 |
| 2022-05-11 | 543 | 546 | 524 | 542 | 688,500 | 542 |
| 2022-05-10 | 536 | 548 | 520 | 544 | 1,426,000 | 544 |
| 2022-05-09 | 551 | 556 | 544 | 544 | 572,100 | 544 |
| 2022-05-06 | 542 | 561 | 540 | 556 | 1,166,200 | 556 |
| 2022-05-02 | 553 | 561 | 539 | 542 | 416,300 | 542 |
| 2022-04-28 | 546 | 552 | 539 | 552 | 492,900 | 552 |
| 2022-04-27 | 545 | 547 | 538 | 545 | 424,200 | 545 |
| 2022-04-26 | 532 | 556 | 531 | 554 | 1,068,900 | 554 |
| 2022-04-25 | 547 | 555 | 542 | 552 | 573,200 | 552 |
| 2022-04-22 | 570 | 574 | 560 | 560 | 438,000 | 560 |
| 2022-04-21 | 567 | 580 | 566 | 576 | 509,400 | 576 |
| 2022-04-20 | 587 | 587 | 564 | 564 | 566,400 | 564 |
| 2022-04-19 | 568 | 581 | 568 | 580 | 617,400 | 580 |
| 2022-04-18 | 566 | 571 | 558 | 570 | 363,600 | 570 |
| 2022-04-15 | 577 | 578 | 566 | 568 | 397,200 | 568 |
| 2022-04-14 | 583 | 589 | 580 | 580 | 427,600 | 580 |
| 2022-04-13 | 580 | 591 | 579 | 591 | 387,600 | 591 |
| 2022-04-12 | 576 | 583 | 573 | 576 | 444,000 | 576 |
| 2022-04-11 | 575 | 589 | 575 | 583 | 394,500 | 583 |
| 2022-04-08 | 582 | 585 | 573 | 584 | 414,400 | 584 |
| 2022-04-07 | 583 | 583 | 572 | 575 | 521,400 | 575 |
| 2022-04-06 | 605 | 605 | 592 | 593 | 611,100 | 593 |
| 2022-04-05 | 618 | 622 | 611 | 614 | 468,200 | 614 |
| 2022-04-04 | 608 | 612 | 602 | 609 | 292,400 | 609 |
| 2022-04-01 | 606 | 613 | 603 | 608 | 540,800 | 608 |
| 2022-03-31 | 622 | 626 | 615 | 616 | 425,400 | 616 |
| 2022-03-30 | 616 | 628 | 614 | 628 | 591,300 | 628 |
| 2022-03-29 | 610 | 620 | 605 | 619 | 674,100 | 619 |
| 2022-03-28 | 633 | 633 | 610 | 612 | 821,900 | 612 |
| 2022-03-25 | 637 | 641 | 630 | 633 | 693,900 | 633 |
| 2022-03-24 | 617 | 634 | 612 | 633 | 634,400 | 633 |
| 2022-03-23 | 619 | 631 | 613 | 630 | 857,500 | 630 |
| 2022-03-22 | 623 | 623 | 607 | 610 | 956,200 | 610 |
| 2022-03-18 | 596 | 616 | 590 | 615 | 819,600 | 615 |
| 2022-03-17 | 583 | 602 | 579 | 599 | 1,174,300 | 599 |
| 2022-03-16 | 564 | 568 | 559 | 566 | 523,200 | 566 |
| 2022-03-15 | 557 | 562 | 548 | 559 | 530,200 | 559 |
| 2022-03-14 | 539 | 552 | 538 | 548 | 477,600 | 548 |
| 2022-03-11 | 548 | 549 | 536 | 542 | 656,700 | 542 |
| 2022-03-10 | 554 | 555 | 543 | 552 | 815,800 | 552 |
| 2022-03-09 | 539 | 541 | 523 | 528 | 905,500 | 528 |
| 2022-03-08 | 523 | 541 | 520 | 531 | 1,228,000 | 531 |
| 2022-03-07 | 545 | 549 | 528 | 536 | 1,308,000 | 536 |
| 2022-03-04 | 583 | 585 | 559 | 561 | 1,392,100 | 561 |
| 2022-03-03 | 607 | 610 | 587 | 587 | 1,217,900 | 587 |
| 2022-03-02 | 618 | 625 | 601 | 607 | 2,987,200 | 607 |
| 2022-03-01 | 607 | 610 | 598 | 600 | 554,300 | 600 |
| 2022-02-28 | 599 | 604 | 591 | 602 | 750,000 | 602 |
| 2022-02-25 | 589 | 600 | 583 | 600 | 782,800 | 600 |
| 2022-02-24 | 585 | 589 | 572 | 580 | 1,022,700 | 580 |
| 2022-02-22 | 590 | 596 | 579 | 585 | 949,000 | 585 |
| 2022-02-21 | 604 | 606 | 589 | 601 | 720,800 | 601 |
| 2022-02-18 | 607 | 616 | 604 | 611 | 519,300 | 611 |
| 2022-02-17 | 631 | 633 | 614 | 616 | 671,300 | 616 |
| 2022-02-16 | 619 | 634 | 617 | 633 | 819,400 | 633 |
| 2022-02-15 | 620 | 625 | 605 | 606 | 895,100 | 606 |
| 2022-02-14 | 614 | 626 | 611 | 619 | 821,700 | 619 |
| 2022-02-10 | 631 | 639 | 619 | 630 | 632,400 | 630 |
| 2022-02-09 | 620 | 638 | 613 | 635 | 1,236,800 | 635 |
| 2022-02-08 | 640 | 647 | 613 | 615 | 1,270,700 | 615 |
| 2022-02-07 | 620 | 651 | 607 | 647 | 1,868,400 | 647 |
| 2022-02-04 | 630 | 652 | 626 | 644 | 945,700 | 644 |
| 2022-02-03 | 645 | 647 | 630 | 635 | 732,400 | 635 |
| 2022-02-02 | 649 | 650 | 636 | 650 | 574,400 | 650 |
| 2022-02-01 | 652 | 659 | 636 | 640 | 678,200 | 640 |
| 2022-01-31 | 630 | 650 | 627 | 647 | 788,900 | 647 |
| 2022-01-28 | 621 | 632 | 616 | 625 | 1,099,300 | 625 |
| 2022-01-27 | 652 | 658 | 616 | 619 | 1,274,300 | 619 |
| 2022-01-26 | 642 | 651 | 635 | 646 | 628,800 | 646 |
| 2022-01-25 | 662 | 664 | 628 | 638 | 1,348,600 | 638 |
| 2022-01-24 | 645 | 667 | 639 | 665 | 993,800 | 665 |
| 2022-01-21 | 633 | 655 | 631 | 655 | 1,020,100 | 655 |
| 2022-01-20 | 632 | 657 | 631 | 652 | 1,064,600 | 652 |
| 2022-01-19 | 639 | 648 | 630 | 634 | 1,032,600 | 634 |
| 2022-01-18 | 650 | 664 | 646 | 654 | 666,500 | 654 |
| 2022-01-17 | 670 | 675 | 650 | 650 | 901,200 | 650 |
| 2022-01-14 | 671 | 673 | 661 | 668 | 907,900 | 668 |
| 2022-01-13 | 678 | 686 | 668 | 680 | 946,400 | 680 |
| 2022-01-12 | 664 | 674 | 658 | 674 | 1,151,400 | 674 |
| 2022-01-11 | 668 | 669 | 650 | 656 | 1,113,500 | 656 |
| 2022-01-07 | 698 | 706 | 667 | 676 | 1,529,500 | 676 |
| 2022-01-06 | 692 | 699 | 684 | 693 | 1,470,800 | 693 |
| 2022-01-05 | 704 | 740 | 695 | 707 | 3,860,700 | 707 |
| 2022-01-04 | 674 | 695 | 666 | 692 | 2,097,500 | 692 |
分割・併合履歴 ： [1989-09-26]1株→1.1株 [1984-09-26]1株→1.15株
