タツミ(7268)の株価時系列情報
タツミ(7268)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2003/12/30 | 217 | 237 | 217 | 237 | 13,000 |
| 2003/12/29 | 240 | 240 | 205 | 220 | 16,000 |
| 2003/12/25 | 258 | 258 | 258 | 258 | 1,000 |
| 2003/12/19 | 266 | 266 | 266 | 266 | 9,000 |
| 2003/12/17 | 252 | 252 | 252 | 252 | 2,000 |
| 2003/12/16 | 250 | 250 | 250 | 250 | 1,000 |
| 2003/12/10 | 300 | 300 | 300 | 300 | 9,000 |
| 2003/12/09 | 285 | 300 | 285 | 300 | 2,000 |
| 2003/12/08 | 280 | 280 | 280 | 280 | 8,000 |
| 2003/12/05 | 271 | 276 | 266 | 276 | 6,000 |
| 2003/11/28 | 295 | 295 | 295 | 295 | 2,000 |
| 2003/11/27 | 295 | 295 | 295 | 295 | 3,000 |
| 2003/11/13 | 241 | 241 | 241 | 241 | 1,000 |
| 2003/11/10 | 283 | 283 | 283 | 283 | 7,000 |
| 2003/11/07 | 283 | 283 | 283 | 283 | 2,000 |
| 2003/11/06 | 273 | 273 | 273 | 273 | 1,000 |
| 2003/11/05 | 272 | 272 | 272 | 272 | 1,000 |
| 2003/10/31 | 325 | 345 | 285 | 285 | 26,000 |
| 2003/10/30 | 281 | 300 | 281 | 300 | 10,000 |
| 2003/10/10 | 295 | 300 | 295 | 300 | 6,000 |
| 2003/10/08 | 290 | 290 | 290 | 290 | 1,000 |
| 2003/10/03 | 300 | 300 | 300 | 300 | 1,000 |
| 2003/10/02 | 296 | 296 | 296 | 296 | 1,000 |
| 2003/10/01 | 296 | 296 | 296 | 296 | 1,000 |
| 2003/09/30 | 286 | 286 | 286 | 286 | 1,000 |
| 2003/09/24 | 265 | 265 | 265 | 265 | 2,000 |
| 2003/09/12 | 270 | 270 | 270 | 270 | 3,000 |
| 2003/09/11 | 270 | 270 | 270 | 270 | 1,000 |
| 2003/09/10 | 300 | 300 | 300 | 300 | 6,000 |
| 2003/09/09 | 300 | 300 | 300 | 300 | 1,000 |
| 2003/09/08 | 300 | 300 | 300 | 300 | 1,000 |
| 2003/09/01 | 256 | 256 | 256 | 256 | 2,000 |
| 2003/08/29 | 251 | 251 | 251 | 251 | 2,000 |
| 2003/08/25 | 250 | 250 | 250 | 250 | 1,000 |
| 2003/08/15 | 271 | 271 | 271 | 271 | 1,000 |
| 2003/08/14 | 266 | 266 | 266 | 266 | 1,000 |
| 2003/08/11 | 299 | 299 | 299 | 299 | 5,000 |
| 2003/08/08 | 282 | 299 | 282 | 299 | 2,000 |
| 2003/08/07 | 282 | 282 | 282 | 282 | 6,000 |
| 2003/08/01 | 261 | 261 | 261 | 261 | 1,000 |
| 2003/07/31 | 261 | 261 | 261 | 261 | 1,000 |
| 2003/07/22 | 260 | 260 | 260 | 260 | 1,000 |
| 2003/07/18 | 260 | 260 | 260 | 260 | 2,000 |
| 2003/07/11 | 260 | 260 | 260 | 260 | 1,000 |
| 2003/07/10 | 260 | 265 | 260 | 260 | 14,000 |
| 2003/07/09 | 261 | 261 | 252 | 260 | 5,000 |
| 2003/07/08 | 256 | 256 | 246 | 251 | 5,000 |
| 2003/07/01 | 220 | 220 | 220 | 220 | 1,000 |
| 2003/06/26 | 201 | 201 | 201 | 201 | 1,000 |
| 2003/06/20 | 210 | 210 | 210 | 210 | 1,000 |
| 2003/06/19 | 209 | 210 | 209 | 210 | 3,000 |
| 2003/06/10 | 214 | 214 | 214 | 214 | 9,000 |
| 2003/06/09 | 220 | 220 | 220 | 220 | 1,000 |
| 2003/06/05 | 191 | 191 | 191 | 191 | 4,000 |
| 2003/06/03 | 185 | 195 | 185 | 195 | 2,000 |
| 2003/05/30 | 191 | 191 | 191 | 191 | 1,000 |
| 2003/05/28 | 191 | 191 | 191 | 191 | 2,000 |
| 2003/05/14 | 197 | 197 | 197 | 197 | 2,000 |
| 2003/05/12 | 196 | 196 | 196 | 196 | 9,000 |
| 2003/05/09 | 187 | 196 | 187 | 196 | 5,000 |
| 2003/05/08 | 187 | 187 | 187 | 187 | 1,000 |
| 2003/05/07 | 181 | 189 | 181 | 189 | 14,000 |
| 2003/05/02 | 184 | 184 | 184 | 184 | 2,000 |
| 2003/04/30 | 189 | 189 | 189 | 189 | 1,000 |
| 2003/04/28 | 184 | 184 | 184 | 184 | 2,000 |
| 2003/04/23 | 180 | 180 | 180 | 180 | 1,000 |
| 2003/04/10 | 188 | 188 | 188 | 188 | 9,000 |
| 2003/04/09 | 184 | 189 | 184 | 189 | 3,000 |
| 2003/04/01 | 171 | 171 | 171 | 171 | 2,000 |
| 2003/03/31 | 179 | 179 | 179 | 179 | 1,000 |
| 2003/03/28 | 179 | 179 | 179 | 179 | 2,000 |
| 2003/03/26 | 170 | 170 | 170 | 170 | 2,000 |
| 2003/03/24 | 179 | 192 | 179 | 192 | 2,000 |
| 2003/03/10 | 198 | 198 | 198 | 198 | 9,000 |
| 2003/03/07 | 190 | 200 | 190 | 200 | 4,000 |
| 2003/03/06 | 189 | 189 | 189 | 189 | 1,000 |
| 2003/03/03 | 192 | 192 | 192 | 192 | 1,000 |
| 2003/02/28 | 187 | 187 | 187 | 187 | 2,000 |
| 2003/02/25 | 190 | 190 | 190 | 190 | 1,000 |
| 2003/02/24 | 191 | 191 | 191 | 191 | 1,000 |
| 2003/02/17 | 175 | 175 | 175 | 175 | 6,000 |
| 2003/02/14 | 172 | 172 | 172 | 172 | 5,000 |
| 2003/02/10 | 180 | 180 | 174 | 174 | 12,000 |
| 2003/02/07 | 178 | 180 | 177 | 180 | 3,000 |
| 2003/02/06 | 180 | 180 | 180 | 180 | 2,000 |
| 2003/02/05 | 183 | 183 | 183 | 183 | 2,000 |
| 2003/02/03 | 180 | 180 | 180 | 180 | 3,000 |
| 2003/01/31 | 188 | 188 | 173 | 173 | 2,000 |
| 2003/01/30 | 188 | 188 | 188 | 188 | 2,000 |
| 2003/01/28 | 198 | 198 | 198 | 198 | 3,000 |
| 2003/01/27 | 198 | 198 | 198 | 198 | 2,000 |
| 2003/01/23 | 193 | 193 | 192 | 192 | 5,000 |
| 2003/01/22 | 192 | 192 | 192 | 192 | 2,000 |
| 2003/01/14 | 192 | 192 | 192 | 192 | 1,000 |
| 2003/01/10 | 207 | 207 | 197 | 197 | 9,000 |
| 2003/01/08 | 210 | 212 | 210 | 212 | 3,000 |
| 2003/01/07 | 210 | 210 | 210 | 210 | 1,000 |