タツモ(6266)の株価時系列情報
タツモ(6266)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 | 3,040 | 3,060 | 3,000 | 3,040 | 8,700 |
| 2004/12/29 | 2,850 | 2,960 | 2,815 | 2,950 | 19,000 |
| 2004/12/28 | 2,800 | 2,850 | 2,770 | 2,845 | 9,400 |
| 2004/12/27 | 2,905 | 2,905 | 2,805 | 2,805 | 12,900 |
| 2004/12/24 | 2,950 | 2,960 | 2,900 | 2,905 | 16,900 |
| 2004/12/22 | 2,900 | 2,935 | 2,900 | 2,910 | 8,400 |
| 2004/12/21 | 2,865 | 2,895 | 2,850 | 2,870 | 6,900 |
| 2004/12/20 | 2,840 | 2,875 | 2,835 | 2,845 | 9,700 |
| 2004/12/17 | 2,845 | 2,850 | 2,820 | 2,830 | 9,800 |
| 2004/12/16 | 2,980 | 2,990 | 2,810 | 2,820 | 17,900 |
| 2004/12/15 | 3,100 | 3,110 | 2,980 | 2,990 | 7,300 |
| 2004/12/14 | 3,170 | 3,170 | 3,060 | 3,120 | 4,700 |
| 2004/12/13 | 3,040 | 3,160 | 3,040 | 3,160 | 7,500 |
| 2004/12/10 | 3,020 | 3,050 | 3,010 | 3,040 | 7,900 |
| 2004/12/09 | 3,040 | 3,040 | 2,990 | 3,000 | 7,200 |
| 2004/12/08 | 3,120 | 3,120 | 2,990 | 3,050 | 8,700 |
| 2004/12/07 | 3,100 | 3,120 | 3,060 | 3,120 | 10,000 |
| 2004/12/06 | 3,160 | 3,200 | 3,080 | 3,080 | 6,700 |
| 2004/12/03 | 3,200 | 3,250 | 3,150 | 3,160 | 5,600 |
| 2004/12/02 | 3,330 | 3,330 | 3,200 | 3,200 | 9,900 |
| 2004/12/01 | 3,360 | 3,360 | 3,300 | 3,320 | 3,000 |
| 2004/11/30 | 3,340 | 3,400 | 3,300 | 3,370 | 5,800 |
| 2004/11/29 | 3,340 | 3,350 | 3,310 | 3,330 | 2,700 |
| 2004/11/26 | 3,380 | 3,380 | 3,320 | 3,350 | 4,600 |
| 2004/11/25 | 3,400 | 3,400 | 3,290 | 3,390 | 7,600 |
| 2004/11/24 | 3,380 | 3,410 | 3,380 | 3,380 | 3,900 |
| 2004/11/22 | 3,410 | 3,410 | 3,360 | 3,400 | 4,300 |
| 2004/11/19 | 3,450 | 3,490 | 3,420 | 3,490 | 2,900 |
| 2004/11/18 | 3,520 | 3,570 | 3,470 | 3,470 | 5,700 |
| 2004/11/17 | 3,560 | 3,560 | 3,460 | 3,510 | 5,100 |
| 2004/11/16 | 3,660 | 3,700 | 3,510 | 3,530 | 18,300 |
| 2004/11/15 | 3,400 | 3,610 | 3,350 | 3,610 | 13,700 |
| 2004/11/12 | 3,360 | 3,360 | 3,310 | 3,310 | 4,500 |
| 2004/11/11 | 3,340 | 3,350 | 3,320 | 3,340 | 3,500 |
| 2004/11/10 | 3,390 | 3,400 | 3,300 | 3,310 | 5,900 |
| 2004/11/09 | 3,320 | 3,410 | 3,310 | 3,360 | 8,500 |
| 2004/11/08 | 3,310 | 3,330 | 3,290 | 3,330 | 3,500 |
| 2004/11/05 | 3,380 | 3,400 | 3,300 | 3,330 | 6,300 |
| 2004/11/04 | 3,350 | 3,400 | 3,340 | 3,350 | 4,600 |
| 2004/11/02 | 3,370 | 3,400 | 3,280 | 3,320 | 10,300 |
| 2004/11/01 | 3,400 | 3,440 | 3,330 | 3,380 | 3,800 |
| 2004/10/29 | 3,510 | 3,510 | 3,400 | 3,460 | 3,700 |
| 2004/10/28 | 3,530 | 3,600 | 3,400 | 3,510 | 4,900 |
| 2004/10/27 | 3,560 | 3,600 | 3,500 | 3,550 | 4,700 |
| 2004/10/26 | 3,500 | 3,550 | 3,500 | 3,530 | 3,900 |
| 2004/10/25 | 3,570 | 3,600 | 3,460 | 3,590 | 4,600 |
| 2004/10/22 | 3,650 | 3,650 | 3,630 | 3,650 | 3,600 |
| 2004/10/21 | 3,710 | 3,790 | 3,680 | 3,680 | 2,100 |
| 2004/10/20 | 3,780 | 3,780 | 3,650 | 3,740 | 5,200 |
| 2004/10/19 | 3,850 | 3,850 | 3,790 | 3,800 | 4,600 |
| 2004/10/18 | 3,970 | 3,970 | 3,800 | 3,810 | 2,700 |
| 2004/10/15 | 3,830 | 3,950 | 3,730 | 3,950 | 4,600 |
| 2004/10/14 | 4,070 | 4,100 | 3,900 | 3,930 | 7,900 |
| 2004/10/13 | 4,290 | 4,310 | 4,030 | 4,100 | 16,000 |
| 2004/10/12 | 4,120 | 4,340 | 4,120 | 4,300 | 24,400 |
| 2004/10/08 | 3,850 | 4,150 | 3,840 | 4,070 | 21,300 |
| 2004/10/07 | 3,840 | 3,840 | 3,700 | 3,750 | 7,800 |
| 2004/10/06 | 3,900 | 3,900 | 3,780 | 3,850 | 3,200 |
| 2004/10/05 | 4,040 | 4,120 | 3,950 | 3,950 | 5,500 |
| 2004/10/04 | 3,960 | 4,040 | 3,880 | 4,040 | 9,200 |
| 2004/10/01 | 3,650 | 3,820 | 3,650 | 3,820 | 7,300 |
| 2004/09/30 | 3,330 | 3,670 | 3,330 | 3,600 | 12,900 |
| 2004/09/29 | 3,610 | 3,610 | 3,420 | 3,430 | 12,500 |
| 2004/09/28 | 3,710 | 3,750 | 3,610 | 3,670 | 7,400 |
| 2004/09/27 | 3,910 | 3,920 | 3,800 | 3,800 | 4,300 |
| 2004/09/24 | 3,890 | 3,950 | 3,890 | 3,910 | 5,000 |
| 2004/09/22 | 4,000 | 4,000 | 3,750 | 3,950 | 13,100 |
| 2004/09/21 | 4,280 | 4,280 | 4,000 | 4,010 | 13,200 |
| 2004/09/17 | 4,310 | 4,320 | 4,210 | 4,230 | 9,200 |
| 2004/09/16 | 4,320 | 4,380 | 4,300 | 4,310 | 6,900 |
| 2004/09/15 | 4,380 | 4,400 | 4,310 | 4,320 | 10,200 |
| 2004/09/14 | 4,500 | 4,530 | 4,370 | 4,370 | 12,100 |
| 2004/09/13 | 4,420 | 4,500 | 4,350 | 4,420 | 8,800 |
| 2004/09/10 | 4,500 | 4,500 | 4,410 | 4,430 | 4,400 |
| 2004/09/09 | 4,570 | 4,570 | 4,500 | 4,550 | 9,000 |
| 2004/09/08 | 4,440 | 4,630 | 4,440 | 4,630 | 19,000 |
| 2004/09/07 | 4,450 | 4,470 | 4,400 | 4,400 | 7,500 |
| 2004/09/06 | 4,500 | 4,500 | 4,300 | 4,400 | 22,800 |
| 2004/09/03 | 4,560 | 4,580 | 4,500 | 4,530 | 17,400 |
| 2004/09/02 | 4,670 | 4,670 | 4,570 | 4,590 | 13,200 |
| 2004/09/01 | 4,640 | 4,700 | 4,600 | 4,680 | 20,200 |
| 2004/08/31 | 4,680 | 4,690 | 4,590 | 4,670 | 12,100 |
| 2004/08/30 | 4,910 | 4,930 | 4,660 | 4,670 | 21,700 |
| 2004/08/27 | 4,700 | 4,880 | 4,620 | 4,880 | 17,600 |
| 2004/08/26 | 4,850 | 4,850 | 4,650 | 4,710 | 17,800 |
| 2004/08/25 | 4,950 | 4,950 | 4,780 | 4,780 | 19,000 |
| 2004/08/24 | 4,910 | 4,990 | 4,860 | 4,910 | 15,000 |
| 2004/08/23 | 5,140 | 5,140 | 4,920 | 4,990 | 23,700 |
| 2004/08/20 | 5,150 | 5,350 | 4,950 | 5,100 | 45,800 |
| 2004/08/19 | 5,540 | 5,770 | 5,230 | 5,250 | 42,300 |
| 2004/08/18 | 5,700 | 5,930 | 5,300 | 5,450 | 209,500 |
| 2004/08/17 | 5,190 | 5,300 | 5,030 | 5,300 | 123,500 |
| 2004/08/16 | 4,850 | 4,860 | 4,700 | 4,800 | 11,000 |
| 2004/08/13 | 4,780 | 4,900 | 4,750 | 4,760 | 11,200 |
| 2004/08/12 | 4,900 | 4,950 | 4,820 | 4,930 | 14,900 |
| 2004/08/11 | 5,100 | 5,180 | 4,860 | 4,910 | 40,200 |
| 2004/08/10 | 4,680 | 4,980 | 4,680 | 4,900 | 50,600 |
| 2004/08/09 | 4,350 | 4,680 | 4,300 | 4,630 | 20,700 |
| 2004/08/06 | 4,390 | 4,470 | 4,330 | 4,380 | 16,900 |
| 2004/08/05 | 4,550 | 4,740 | 4,410 | 4,520 | 35,900 |
| 2004/08/04 | 4,260 | 4,600 | 4,230 | 4,510 | 31,100 |
| 2004/08/03 | 4,550 | 4,600 | 4,210 | 4,260 | 23,400 |
| 2004/08/02 | 4,720 | 4,720 | 4,500 | 4,510 | 22,100 |
| 2004/07/30 | 4,660 | 4,850 | 4,660 | 4,720 | 19,700 |
| 2004/07/29 | 5,080 | 5,080 | 4,650 | 4,660 | 33,900 |
| 2004/07/28 | 4,800 | 5,000 | 4,760 | 5,000 | 82,500 |
| 2004/07/27 | 4,910 | 5,000 | 4,460 | 4,500 | 69,500 |
| 2004/07/26 | 5,100 | 5,180 | 4,890 | 4,960 | 51,500 |
| 2004/07/23 | 5,650 | 5,700 | 5,180 | 5,400 | 61,600 |
| 2004/07/22 | 5,820 | 5,870 | 5,530 | 5,570 | 104,700 |
| 2004/07/21 | 6,200 | 6,470 | 5,910 | 6,020 | 266,300 |
| 2004/07/20 | 6,530 | 6,800 | 6,000 | 6,030 | 572,600 |
| 2004/07/16 | 5,530 | 6,130 | 5,220 | 6,130 | 729,200 |
| 2004/07/15 | 5,130 | 5,130 | 5,130 | 5,130 | 170,900 |