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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,010 | 1,020 | 1,000 | 1,015 | 700 |
| 2007/12/27 | 1,010 | 1,020 | 1,010 | 1,020 | 900 |
| 2007/12/26 | 1,010 | 1,010 | 1,010 | 1,010 | 1,100 |
| 2007/12/25 | 1,010 | 1,020 | 990 | 1,010 | 1,700 |
| 2007/12/21 | 1,045 | 1,045 | 1,005 | 1,005 | 13,700 |
| 2007/12/20 | 1,046 | 1,050 | 1,042 | 1,048 | 5,800 |
| 2007/12/19 | 1,045 | 1,045 | 1,040 | 1,045 | 2,300 |
| 2007/12/18 | 1,029 | 1,040 | 1,025 | 1,035 | 1,000 |
| 2007/12/17 | 1,054 | 1,054 | 1,031 | 1,031 | 4,000 |
| 2007/12/14 | 1,055 | 1,062 | 1,055 | 1,055 | 2,900 |
| 2007/12/13 | 1,045 | 1,055 | 1,040 | 1,055 | 1,500 |
| 2007/12/12 | 1,060 | 1,069 | 1,051 | 1,051 | 4,000 |
| 2007/12/11 | 1,050 | 1,060 | 1,050 | 1,051 | 300 |
| 2007/12/10 | 1,025 | 1,100 | 1,025 | 1,060 | 2,700 |
| 2007/12/07 | 1,025 | 1,040 | 1,020 | 1,020 | 5,300 |
| 2007/12/06 | 1,060 | 1,060 | 1,035 | 1,045 | 900 |
| 2007/12/05 | 1,041 | 1,100 | 1,035 | 1,060 | 3,000 |
| 2007/12/04 | 1,041 | 1,049 | 1,035 | 1,049 | 3,100 |
| 2007/12/03 | 1,050 | 1,050 | 1,035 | 1,035 | 400 |
| 2007/11/30 | 1,039 | 1,066 | 1,026 | 1,031 | 1,600 |
| 2007/11/29 | 1,002 | 1,040 | 1,000 | 1,040 | 6,800 |
| 2007/11/28 | 1,000 | 1,001 | 1,000 | 1,001 | 1,000 |
| 2007/11/27 | 1,013 | 1,022 | 1,001 | 1,001 | 3,600 |
| 2007/11/26 | 1,002 | 1,010 | 1,002 | 1,006 | 1,600 |
| 2007/11/22 | 1,022 | 1,022 | 1,022 | 1,022 | 1,300 |
| 2007/11/21 | 1,100 | 1,100 | 1,022 | 1,022 | 1,700 |
| 2007/11/19 | 1,113 | 1,120 | 1,081 | 1,120 | 1,600 |
| 2007/11/16 | 1,185 | 1,185 | 1,073 | 1,113 | 1,800 |
| 2007/11/15 | 1,185 | 1,185 | 1,185 | 1,185 | 200 |
| 2007/11/14 | 1,188 | 1,188 | 1,122 | 1,122 | 1,200 |
| 2007/11/13 | 1,100 | 1,120 | 1,100 | 1,105 | 900 |
| 2007/11/12 | 1,100 | 1,120 | 1,100 | 1,120 | 500 |
| 2007/11/09 | 1,135 | 1,135 | 1,135 | 1,135 | 200 |
| 2007/11/08 | 1,170 | 1,170 | 1,140 | 1,150 | 2,100 |
| 2007/11/07 | 1,180 | 1,180 | 1,171 | 1,171 | 200 |
| 2007/11/05 | 1,180 | 1,200 | 1,180 | 1,200 | 2,100 |
| 2007/11/02 | 1,198 | 1,198 | 1,198 | 1,198 | 400 |
| 2007/11/01 | 1,163 | 1,165 | 1,163 | 1,165 | 1,000 |
| 2007/10/31 | 1,170 | 1,181 | 1,161 | 1,161 | 700 |
| 2007/10/30 | 1,180 | 1,180 | 1,172 | 1,172 | 500 |
| 2007/10/29 | 1,175 | 1,175 | 1,172 | 1,172 | 1,100 |
| 2007/10/26 | 1,180 | 1,180 | 1,172 | 1,172 | 3,900 |
| 2007/10/25 | 1,205 | 1,205 | 1,184 | 1,184 | 600 |
| 2007/10/24 | 1,206 | 1,206 | 1,206 | 1,206 | 200 |
| 2007/10/23 | 1,225 | 1,279 | 1,210 | 1,219 | 900 |
| 2007/10/22 | 1,239 | 1,239 | 1,225 | 1,225 | 1,200 |
| 2007/10/19 | 1,225 | 1,240 | 1,220 | 1,240 | 1,000 |
| 2007/10/18 | 1,269 | 1,270 | 1,240 | 1,240 | 1,000 |
| 2007/10/17 | 1,225 | 1,270 | 1,225 | 1,270 | 1,200 |
| 2007/10/16 | 1,244 | 1,270 | 1,225 | 1,270 | 2,800 |
| 2007/10/15 | 1,230 | 1,230 | 1,230 | 1,230 | 1,600 |
| 2007/10/12 | 1,230 | 1,230 | 1,230 | 1,230 | 100 |
| 2007/10/11 | 1,216 | 1,216 | 1,216 | 1,216 | 400 |
| 2007/10/10 | 1,215 | 1,229 | 1,215 | 1,220 | 1,800 |
| 2007/10/09 | 1,211 | 1,225 | 1,205 | 1,220 | 2,400 |
| 2007/10/05 | 1,225 | 1,225 | 1,201 | 1,207 | 2,100 |
| 2007/10/04 | 1,235 | 1,235 | 1,200 | 1,225 | 1,300 |
| 2007/10/03 | 1,240 | 1,241 | 1,240 | 1,240 | 1,100 |
| 2007/10/02 | 1,249 | 1,300 | 1,249 | 1,250 | 2,900 |
| 2007/10/01 | 1,253 | 1,253 | 1,200 | 1,200 | 400 |
| 2007/09/28 | 1,229 | 1,229 | 1,189 | 1,190 | 2,700 |
| 2007/09/27 | 1,240 | 1,240 | 1,230 | 1,230 | 300 |
| 2007/09/26 | 1,240 | 1,270 | 1,240 | 1,270 | 200 |
| 2007/09/25 | 1,200 | 1,240 | 1,200 | 1,240 | 3,900 |
| 2007/09/21 | 1,170 | 1,200 | 1,170 | 1,200 | 900 |
| 2007/09/20 | 1,135 | 1,160 | 1,135 | 1,150 | 1,300 |
| 2007/09/19 | 1,150 | 1,160 | 1,150 | 1,155 | 7,300 |
| 2007/09/18 | 1,150 | 1,151 | 1,150 | 1,150 | 2,100 |
| 2007/09/14 | 1,170 | 1,170 | 1,150 | 1,150 | 2,100 |
| 2007/09/13 | 1,200 | 1,200 | 1,180 | 1,180 | 500 |
| 2007/09/12 | 1,210 | 1,210 | 1,200 | 1,200 | 200 |
| 2007/09/11 | 1,220 | 1,260 | 1,210 | 1,210 | 2,100 |
| 2007/09/10 | 1,219 | 1,240 | 1,180 | 1,200 | 1,600 |
| 2007/09/07 | 1,225 | 1,240 | 1,225 | 1,240 | 200 |
| 2007/09/06 | 1,210 | 1,210 | 1,200 | 1,200 | 900 |
| 2007/09/05 | 1,210 | 1,211 | 1,210 | 1,210 | 800 |
| 2007/09/04 | 1,237 | 1,237 | 1,210 | 1,210 | 1,000 |
| 2007/09/03 | 1,230 | 1,230 | 1,230 | 1,230 | 200 |
| 2007/08/31 | 1,250 | 1,260 | 1,231 | 1,231 | 500 |
| 2007/08/30 | 1,210 | 1,240 | 1,210 | 1,240 | 500 |
| 2007/08/29 | 1,240 | 1,240 | 1,240 | 1,240 | 200 |
| 2007/08/28 | 1,240 | 1,241 | 1,240 | 1,240 | 900 |
| 2007/08/27 | 1,276 | 1,276 | 1,276 | 1,276 | 200 |
| 2007/08/24 | 1,200 | 1,280 | 1,200 | 1,280 | 1,500 |
| 2007/08/23 | 1,173 | 1,215 | 1,173 | 1,215 | 21,700 |
| 2007/08/22 | 1,159 | 1,159 | 1,146 | 1,152 | 3,400 |
| 2007/08/21 | 1,244 | 1,258 | 1,155 | 1,199 | 2,700 |
| 2007/08/20 | 1,310 | 1,310 | 1,210 | 1,240 | 6,000 |
| 2007/08/17 | 1,263 | 1,306 | 1,233 | 1,250 | 26,200 |
| 2007/08/16 | 1,532 | 1,532 | 1,501 | 1,503 | 4,700 |
| 2007/08/15 | 1,570 | 1,630 | 1,550 | 1,630 | 1,900 |
| 2007/08/14 | 1,566 | 1,620 | 1,560 | 1,620 | 1,100 |
| 2007/08/13 | 1,620 | 1,620 | 1,566 | 1,566 | 2,300 |
| 2007/08/10 | 1,598 | 1,598 | 1,560 | 1,560 | 1,300 |
| 2007/08/09 | 1,567 | 1,575 | 1,566 | 1,568 | 1,700 |
| 2007/08/08 | 1,610 | 1,620 | 1,610 | 1,620 | 10,100 |
| 2007/08/07 | 1,600 | 1,640 | 1,600 | 1,620 | 4,200 |
| 2007/08/06 | 1,580 | 1,601 | 1,580 | 1,601 | 1,200 |
| 2007/08/03 | 1,600 | 1,610 | 1,580 | 1,610 | 5,300 |
| 2007/08/02 | 1,580 | 1,580 | 1,580 | 1,580 | 2,300 |
| 2007/08/01 | 1,600 | 1,630 | 1,576 | 1,576 | 4,100 |
| 2007/07/31 | 1,611 | 1,640 | 1,600 | 1,600 | 600 |
| 2007/07/30 | 1,540 | 1,610 | 1,540 | 1,610 | 3,700 |
| 2007/07/27 | 1,601 | 1,601 | 1,575 | 1,600 | 2,100 |
| 2007/07/26 | 1,630 | 1,630 | 1,602 | 1,602 | 400 |
| 2007/07/25 | 1,602 | 1,640 | 1,590 | 1,630 | 12,200 |
| 2007/07/24 | 1,650 | 1,650 | 1,610 | 1,630 | 700 |
| 2007/07/23 | 1,600 | 1,650 | 1,572 | 1,650 | 4,900 |
| 2007/07/20 | 1,649 | 1,649 | 1,576 | 1,611 | 3,600 |
| 2007/07/19 | 1,620 | 1,650 | 1,620 | 1,650 | 1,000 |
| 2007/07/18 | 1,680 | 1,680 | 1,650 | 1,650 | 2,600 |
| 2007/07/17 | 1,680 | 1,680 | 1,679 | 1,680 | 2,600 |
| 2007/07/13 | 1,687 | 1,687 | 1,680 | 1,680 | 400 |
| 2007/07/12 | 1,690 | 1,690 | 1,660 | 1,660 | 1,700 |
| 2007/07/11 | 1,655 | 1,690 | 1,655 | 1,690 | 3,100 |
| 2007/07/10 | 1,657 | 1,670 | 1,657 | 1,670 | 1,900 |
| 2007/07/09 | 1,660 | 1,677 | 1,645 | 1,677 | 3,200 |
| 2007/07/06 | 1,650 | 1,660 | 1,645 | 1,650 | 2,800 |
| 2007/07/05 | 1,647 | 1,670 | 1,647 | 1,650 | 2,400 |
| 2007/07/04 | 1,651 | 1,660 | 1,650 | 1,650 | 3,400 |
| 2007/07/03 | 1,644 | 1,655 | 1,640 | 1,645 | 3,800 |
| 2007/07/02 | 1,648 | 1,648 | 1,630 | 1,630 | 700 |
| 2007/06/29 | 1,611 | 1,644 | 1,611 | 1,629 | 3,500 |
| 2007/06/28 | 1,602 | 1,630 | 1,580 | 1,630 | 2,900 |
| 2007/06/27 | 1,610 | 1,610 | 1,602 | 1,602 | 400 |
| 2007/06/26 | 1,630 | 1,630 | 1,600 | 1,620 | 4,200 |
| 2007/06/25 | 1,629 | 1,630 | 1,622 | 1,625 | 1,100 |
| 2007/06/22 | 1,620 | 1,632 | 1,615 | 1,632 | 2,100 |
| 2007/06/21 | 1,619 | 1,639 | 1,612 | 1,635 | 3,100 |
| 2007/06/20 | 1,620 | 1,630 | 1,600 | 1,630 | 4,500 |
| 2007/06/19 | 1,600 | 1,610 | 1,575 | 1,610 | 3,800 |
| 2007/06/18 | 1,562 | 1,575 | 1,555 | 1,575 | 4,000 |
| 2007/06/15 | 1,562 | 1,591 | 1,556 | 1,560 | 5,300 |
| 2007/06/14 | 1,561 | 1,565 | 1,561 | 1,565 | 1,200 |
| 2007/06/13 | 1,550 | 1,560 | 1,550 | 1,560 | 1,900 |
| 2007/06/12 | 1,542 | 1,555 | 1,542 | 1,555 | 1,700 |
| 2007/06/11 | 1,590 | 1,600 | 1,551 | 1,560 | 3,000 |
| 2007/06/08 | 1,580 | 1,580 | 1,570 | 1,570 | 4,000 |
| 2007/06/07 | 1,541 | 1,590 | 1,541 | 1,580 | 3,800 |
| 2007/06/06 | 1,550 | 1,550 | 1,530 | 1,550 | 3,000 |
| 2007/06/05 | 1,563 | 1,563 | 1,530 | 1,540 | 6,200 |
| 2007/06/04 | 1,587 | 1,587 | 1,561 | 1,561 | 2,300 |
| 2007/06/01 | 1,560 | 1,573 | 1,550 | 1,573 | 600 |
| 2007/05/31 | 1,530 | 1,590 | 1,530 | 1,590 | 1,400 |
| 2007/05/30 | 1,530 | 1,550 | 1,525 | 1,550 | 1,400 |
| 2007/05/29 | 1,530 | 1,530 | 1,509 | 1,530 | 800 |
| 2007/05/28 | 1,506 | 1,530 | 1,506 | 1,530 | 2,200 |
| 2007/05/25 | 1,530 | 1,530 | 1,530 | 1,530 | 100 |
| 2007/05/24 | 1,530 | 1,550 | 1,530 | 1,550 | 1,000 |
| 2007/05/23 | 1,516 | 1,525 | 1,516 | 1,525 | 800 |
| 2007/05/22 | 1,497 | 1,540 | 1,497 | 1,539 | 1,500 |
| 2007/05/21 | 1,491 | 1,520 | 1,490 | 1,500 | 2,900 |
| 2007/05/18 | 1,495 | 1,510 | 1,495 | 1,500 | 4,100 |
| 2007/05/17 | 1,546 | 1,546 | 1,502 | 1,502 | 5,200 |
| 2007/05/16 | 1,532 | 1,570 | 1,530 | 1,530 | 6,100 |
| 2007/05/15 | 1,500 | 1,500 | 1,500 | 1,500 | 7,500 |
| 2007/05/14 | 1,501 | 1,502 | 1,500 | 1,500 | 2,200 |
| 2007/05/11 | 1,501 | 1,502 | 1,500 | 1,500 | 8,400 |
| 2007/05/10 | 1,510 | 1,517 | 1,500 | 1,500 | 5,900 |
| 2007/05/09 | 1,510 | 1,520 | 1,509 | 1,517 | 2,200 |
| 2007/05/08 | 1,548 | 1,548 | 1,507 | 1,530 | 3,900 |
| 2007/05/07 | 1,542 | 1,550 | 1,521 | 1,545 | 3,100 |
| 2007/05/02 | 1,518 | 1,520 | 1,516 | 1,520 | 1,500 |
| 2007/05/01 | 1,510 | 1,525 | 1,510 | 1,515 | 1,600 |
| 2007/04/27 | 1,505 | 1,520 | 1,505 | 1,510 | 500 |
| 2007/04/26 | 1,500 | 1,500 | 1,499 | 1,500 | 4,200 |
| 2007/04/25 | 1,501 | 1,501 | 1,500 | 1,500 | 300 |
| 2007/04/24 | 1,510 | 1,510 | 1,495 | 1,501 | 3,900 |
| 2007/04/23 | 1,539 | 1,539 | 1,510 | 1,510 | 1,600 |
| 2007/04/20 | 1,539 | 1,540 | 1,539 | 1,539 | 500 |
| 2007/04/19 | 1,550 | 1,560 | 1,537 | 1,539 | 6,000 |
| 2007/04/18 | 1,510 | 1,538 | 1,510 | 1,537 | 5,300 |
| 2007/04/17 | 1,497 | 1,510 | 1,495 | 1,510 | 5,200 |
| 2007/04/16 | 1,482 | 1,482 | 1,480 | 1,481 | 3,600 |
| 2007/04/13 | 1,485 | 1,485 | 1,478 | 1,480 | 3,000 |
| 2007/04/12 | 1,499 | 1,500 | 1,478 | 1,482 | 5,000 |
| 2007/04/11 | 1,526 | 1,530 | 1,500 | 1,501 | 17,500 |
| 2007/04/10 | 1,550 | 1,550 | 1,521 | 1,526 | 7,100 |
| 2007/04/09 | 1,560 | 1,572 | 1,556 | 1,560 | 5,200 |
| 2007/04/06 | 1,598 | 1,600 | 1,580 | 1,580 | 5,400 |
| 2007/04/05 | 1,581 | 1,600 | 1,580 | 1,598 | 3,500 |
| 2007/04/04 | 1,602 | 1,610 | 1,598 | 1,600 | 6,900 |
| 2007/04/03 | 1,611 | 1,611 | 1,582 | 1,600 | 7,800 |
| 2007/04/02 | 1,642 | 1,642 | 1,603 | 1,607 | 5,800 |
| 2007/03/30 | 1,650 | 1,655 | 1,630 | 1,630 | 6,000 |
| 2007/03/29 | 1,615 | 1,650 | 1,600 | 1,650 | 5,900 |
| 2007/03/28 | 1,649 | 1,649 | 1,630 | 1,641 | 1,700 |
| 2007/03/27 | 1,680 | 1,680 | 1,660 | 1,660 | 300 |
| 2007/03/26 | 1,630 | 1,680 | 1,630 | 1,660 | 3,700 |
| 2007/03/23 | 1,635 | 1,635 | 1,625 | 1,630 | 3,700 |
| 2007/03/22 | 1,650 | 1,650 | 1,635 | 1,635 | 3,600 |
| 2007/03/20 | 1,655 | 1,655 | 1,645 | 1,650 | 1,700 |
| 2007/03/19 | 1,640 | 1,650 | 1,640 | 1,650 | 2,500 |
| 2007/03/16 | 1,670 | 1,670 | 1,640 | 1,642 | 2,700 |
| 2007/03/15 | 1,635 | 1,645 | 1,634 | 1,640 | 2,900 |
| 2007/03/14 | 1,645 | 1,665 | 1,630 | 1,665 | 2,900 |
| 2007/03/13 | 1,675 | 1,678 | 1,645 | 1,645 | 900 |
| 2007/03/12 | 1,651 | 1,665 | 1,640 | 1,665 | 1,200 |
| 2007/03/09 | 1,690 | 1,690 | 1,650 | 1,650 | 3,300 |
| 2007/03/08 | 1,670 | 1,700 | 1,670 | 1,685 | 800 |
| 2007/03/07 | 1,682 | 1,700 | 1,682 | 1,700 | 1,300 |
| 2007/03/06 | 1,610 | 1,700 | 1,610 | 1,700 | 12,200 |
| 2007/03/05 | 1,700 | 1,715 | 1,684 | 1,700 | 6,500 |
| 2007/03/02 | 1,719 | 1,729 | 1,700 | 1,719 | 2,100 |
| 2007/03/01 | 1,730 | 1,770 | 1,701 | 1,730 | 4,800 |
| 2007/02/28 | 1,680 | 1,700 | 1,630 | 1,700 | 12,100 |
| 2007/02/27 | 1,727 | 1,728 | 1,700 | 1,700 | 10,500 |
| 2007/02/26 | 1,679 | 1,748 | 1,661 | 1,730 | 7,100 |
| 2007/02/23 | 1,629 | 1,680 | 1,629 | 1,680 | 4,000 |
| 2007/02/22 | 1,614 | 1,640 | 1,612 | 1,635 | 4,200 |
| 2007/02/21 | 1,644 | 1,682 | 1,595 | 1,610 | 8,400 |
| 2007/02/20 | 1,650 | 1,662 | 1,631 | 1,641 | 5,100 |
| 2007/02/19 | 1,629 | 1,658 | 1,628 | 1,650 | 700 |
| 2007/02/16 | 1,630 | 1,640 | 1,621 | 1,622 | 2,500 |
| 2007/02/15 | 1,618 | 1,640 | 1,618 | 1,630 | 2,200 |
| 2007/02/14 | 1,645 | 1,648 | 1,631 | 1,632 | 7,200 |
| 2007/02/13 | 1,646 | 1,649 | 1,620 | 1,645 | 2,400 |
| 2007/02/09 | 1,648 | 1,665 | 1,590 | 1,646 | 10,100 |
| 2007/02/08 | 1,709 | 1,709 | 1,660 | 1,665 | 8,400 |
| 2007/02/07 | 1,731 | 1,731 | 1,704 | 1,709 | 3,200 |
| 2007/02/06 | 1,750 | 1,750 | 1,740 | 1,740 | 1,000 |
| 2007/02/05 | 1,759 | 1,763 | 1,750 | 1,750 | 3,200 |
| 2007/02/02 | 1,734 | 1,757 | 1,730 | 1,757 | 7,800 |
| 2007/02/01 | 1,760 | 1,760 | 1,744 | 1,746 | 5,900 |
| 2007/01/31 | 1,751 | 1,764 | 1,748 | 1,764 | 3,600 |
| 2007/01/30 | 1,780 | 1,780 | 1,740 | 1,765 | 8,600 |
| 2007/01/29 | 1,761 | 1,800 | 1,760 | 1,770 | 7,100 |
| 2007/01/26 | 1,766 | 1,790 | 1,753 | 1,790 | 8,100 |
| 2007/01/25 | 1,810 | 1,835 | 1,790 | 1,790 | 9,300 |
| 2007/01/24 | 1,837 | 1,837 | 1,806 | 1,810 | 5,100 |
| 2007/01/23 | 1,831 | 1,850 | 1,824 | 1,824 | 4,500 |
| 2007/01/22 | 1,835 | 1,839 | 1,821 | 1,831 | 4,600 |
| 2007/01/19 | 1,815 | 1,825 | 1,805 | 1,824 | 6,000 |
| 2007/01/18 | 1,813 | 1,840 | 1,804 | 1,805 | 8,400 |
| 2007/01/17 | 1,824 | 1,825 | 1,801 | 1,815 | 7,700 |
| 2007/01/16 | 1,850 | 1,850 | 1,791 | 1,825 | 11,000 |
| 2007/01/15 | 1,855 | 1,855 | 1,806 | 1,820 | 8,700 |
| 2007/01/12 | 1,850 | 1,889 | 1,822 | 1,851 | 25,600 |
| 2007/01/11 | 1,770 | 1,820 | 1,770 | 1,820 | 4,800 |
| 2007/01/10 | 1,757 | 1,795 | 1,750 | 1,774 | 6,500 |
| 2007/01/09 | 1,802 | 1,802 | 1,778 | 1,786 | 4,800 |
| 2007/01/05 | 1,857 | 1,860 | 1,800 | 1,815 | 23,800 |
| 2007/01/04 | 1,872 | 1,900 | 1,851 | 1,887 | 6,900 |