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 |
---|---|---|---|---|---|
2004/12/30 | 284 | 284 | 284 | 284 | 1,000 |
2004/12/28 | 285 | 285 | 285 | 285 | 2,000 |
2004/12/24 | 285 | 285 | 285 | 285 | 1,000 |
2004/12/22 | 270 | 270 | 270 | 270 | 1,000 |
2004/12/21 | 280 | 280 | 280 | 280 | 2,000 |
2004/12/20 | 290 | 290 | 289 | 289 | 3,000 |
2004/12/15 | 300 | 300 | 300 | 300 | 1,000 |
2004/12/10 | 315 | 315 | 315 | 315 | 7,000 |
2004/12/09 | 305 | 320 | 305 | 320 | 3,000 |
2004/12/08 | 304 | 304 | 302 | 302 | 2,000 |
2004/12/07 | 309 | 309 | 309 | 309 | 2,000 |
2004/12/06 | 310 | 310 | 309 | 309 | 3,000 |
2004/12/03 | 310 | 310 | 310 | 310 | 1,000 |
2004/12/02 | 306 | 306 | 306 | 306 | 1,000 |
2004/12/01 | 310 | 310 | 310 | 310 | 1,000 |
2004/11/30 | 326 | 326 | 326 | 326 | 1,000 |
2004/11/29 | 326 | 326 | 326 | 326 | 2,000 |
2004/11/24 | 302 | 302 | 302 | 302 | 1,000 |
2004/11/16 | 300 | 300 | 300 | 300 | 1,000 |
2004/11/10 | 321 | 321 | 316 | 316 | 7,000 |
2004/11/09 | 326 | 326 | 326 | 326 | 1,000 |
2004/11/05 | 318 | 319 | 318 | 319 | 2,000 |
2004/11/04 | 318 | 318 | 318 | 318 | 3,000 |
2004/11/02 | 320 | 320 | 316 | 316 | 2,000 |
2004/11/01 | 310 | 310 | 310 | 310 | 1,000 |
2004/10/29 | 310 | 310 | 310 | 310 | 3,000 |
2004/10/19 | 300 | 300 | 300 | 300 | 1,000 |
2004/10/18 | 300 | 300 | 300 | 300 | 2,000 |
2004/10/13 | 315 | 315 | 315 | 315 | 4,000 |
2004/10/12 | 315 | 315 | 315 | 315 | 1,000 |
2004/10/08 | 315 | 315 | 315 | 315 | 1,000 |
2004/09/29 | 313 | 313 | 313 | 313 | 2,000 |
2004/09/21 | 310 | 310 | 295 | 295 | 7,000 |
2004/09/13 | 305 | 305 | 305 | 305 | 6,000 |
2004/09/10 | 305 | 305 | 305 | 305 | 5,000 |
2004/09/09 | 300 | 310 | 300 | 310 | 3,000 |
2004/09/08 | 305 | 305 | 300 | 300 | 2,000 |
2004/09/07 | 292 | 292 | 292 | 292 | 1,000 |
2004/09/01 | 300 | 300 | 300 | 300 | 1,000 |
2004/08/31 | 299 | 299 | 299 | 299 | 1,000 |
2004/08/30 | 301 | 301 | 301 | 301 | 1,000 |
2004/08/26 | 303 | 303 | 293 | 293 | 2,000 |
2004/08/20 | 300 | 300 | 300 | 300 | 1,000 |
2004/08/13 | 324 | 324 | 324 | 324 | 6,000 |
2004/08/11 | 302 | 330 | 302 | 305 | 4,000 |
2004/08/10 | 301 | 301 | 301 | 301 | 3,000 |
2004/08/06 | 300 | 300 | 300 | 300 | 2,000 |
2004/07/30 | 287 | 287 | 287 | 287 | 1,000 |
2004/07/28 | 287 | 287 | 287 | 287 | 2,000 |
2004/07/20 | 297 | 297 | 297 | 297 | 5,000 |
2004/07/16 | 297 | 297 | 297 | 297 | 1,000 |
2004/07/12 | 294 | 294 | 294 | 294 | 8,000 |
2004/07/07 | 286 | 286 | 286 | 286 | 1,000 |
2004/07/05 | 286 | 286 | 286 | 286 | 2,000 |
2004/06/30 | 280 | 280 | 280 | 280 | 1,000 |
2004/06/28 | 286 | 286 | 286 | 286 | 2,000 |
2004/06/10 | 285 | 285 | 285 | 285 | 6,000 |
2004/06/09 | 275 | 285 | 275 | 285 | 6,000 |
2004/06/04 | 270 | 270 | 270 | 270 | 3,000 |
2004/05/31 | 280 | 280 | 280 | 280 | 1,000 |
2004/05/28 | 273 | 275 | 273 | 275 | 2,000 |
2004/05/14 | 265 | 265 | 265 | 265 | 1,000 |
2004/05/10 | 300 | 300 | 300 | 300 | 6,000 |
2004/05/07 | 319 | 319 | 290 | 300 | 12,000 |
2004/05/06 | 280 | 321 | 280 | 321 | 11,000 |
2004/04/30 | 285 | 285 | 285 | 285 | 1,000 |
2004/04/28 | 285 | 285 | 285 | 285 | 2,000 |
2004/04/26 | 282 | 282 | 282 | 282 | 2,000 |
2004/04/16 | 275 | 275 | 275 | 275 | 2,000 |
2004/04/15 | 275 | 275 | 275 | 275 | 2,000 |
2004/04/12 | 280 | 285 | 280 | 285 | 6,000 |
2004/04/09 | 280 | 280 | 280 | 280 | 1,000 |
2004/04/07 | 280 | 280 | 279 | 279 | 2,000 |
2004/04/05 | 275 | 289 | 275 | 289 | 3,000 |
2004/04/02 | 270 | 270 | 270 | 270 | 1,000 |
2004/03/31 | 275 | 275 | 275 | 275 | 1,000 |
2004/03/29 | 274 | 274 | 274 | 274 | 2,000 |
2004/03/25 | 265 | 265 | 265 | 265 | 1,000 |
2004/03/24 | 265 | 265 | 265 | 265 | 4,000 |
2004/03/22 | 265 | 265 | 265 | 265 | 1,000 |
2004/03/18 | 265 | 265 | 265 | 265 | 2,000 |
2004/03/17 | 265 | 265 | 265 | 265 | 1,000 |
2004/03/16 | 260 | 260 | 260 | 260 | 2,000 |
2004/03/12 | 265 | 275 | 265 | 275 | 4,000 |
2004/03/11 | 275 | 275 | 275 | 275 | 1,000 |
2004/03/10 | 273 | 273 | 260 | 260 | 7,000 |
2004/03/09 | 269 | 269 | 269 | 269 | 1,000 |
2004/03/08 | 258 | 258 | 258 | 258 | 1,000 |
2004/03/04 | 260 | 260 | 260 | 260 | 2,000 |
2004/03/02 | 265 | 265 | 265 | 265 | 2,000 |
2004/02/27 | 250 | 250 | 250 | 250 | 2,000 |
2004/02/26 | 240 | 240 | 240 | 240 | 2,000 |
2004/02/25 | 240 | 240 | 240 | 240 | 1,000 |
2004/02/23 | 237 | 237 | 237 | 237 | 1,000 |
2004/02/20 | 242 | 242 | 242 | 242 | 1,000 |
2004/02/13 | 255 | 255 | 255 | 255 | 1,000 |
2004/02/10 | 265 | 265 | 265 | 265 | 7,000 |
2004/02/09 | 260 | 260 | 260 | 260 | 2,000 |
2004/02/06 | 263 | 263 | 263 | 263 | 2,000 |
2004/02/03 | 263 | 263 | 263 | 263 | 1,000 |
2004/01/30 | 263 | 263 | 263 | 263 | 1,000 |
2004/01/28 | 264 | 264 | 264 | 264 | 1,000 |
2004/01/26 | 256 | 256 | 256 | 256 | 1,000 |
2004/01/20 | 256 | 256 | 256 | 256 | 1,000 |
2004/01/15 | 265 | 265 | 265 | 265 | 1,000 |
2004/01/13 | 255 | 255 | 250 | 250 | 9,000 |
2004/01/09 | 251 | 251 | 249 | 250 | 5,000 |
2004/01/08 | 249 | 249 | 249 | 249 | 1,000 |
2004/01/07 | 240 | 242 | 240 | 240 | 8,000 |