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 |
---|---|---|---|---|---|
2009/12/30 | 403 | 403 | 403 | 403 | 100 |
2009/12/29 | 407 | 407 | 400 | 401 | 500 |
2009/12/28 | 407 | 407 | 407 | 407 | 100 |
2009/12/25 | 420 | 420 | 420 | 420 | 700 |
2009/12/24 | 415 | 438 | 415 | 438 | 200 |
2009/12/22 | 420 | 420 | 420 | 420 | 200 |
2009/12/21 | 450 | 450 | 450 | 450 | 400 |
2009/12/17 | 440 | 440 | 440 | 440 | 100 |
2009/12/16 | 419 | 430 | 419 | 430 | 900 |
2009/12/15 | 419 | 419 | 419 | 419 | 200 |
2009/12/14 | 405 | 419 | 405 | 419 | 300 |
2009/12/11 | 420 | 420 | 405 | 405 | 200 |
2009/12/09 | 410 | 410 | 410 | 410 | 1,500 |
2009/12/08 | 420 | 420 | 410 | 410 | 1,100 |
2009/12/07 | 390 | 410 | 390 | 410 | 1,600 |
2009/12/04 | 390 | 390 | 390 | 390 | 200 |
2009/12/03 | 400 | 420 | 400 | 400 | 1,600 |
2009/12/02 | 411 | 411 | 390 | 390 | 500 |
2009/12/01 | 385 | 386 | 385 | 386 | 600 |
2009/11/30 | 380 | 380 | 380 | 380 | 100 |
2009/11/27 | 390 | 390 | 380 | 390 | 2,000 |
2009/11/26 | 400 | 400 | 390 | 390 | 1,200 |
2009/11/25 | 395 | 400 | 395 | 400 | 300 |
2009/11/24 | 390 | 390 | 390 | 390 | 900 |
2009/11/20 | 390 | 390 | 390 | 390 | 200 |
2009/11/18 | 390 | 390 | 390 | 390 | 200 |
2009/11/17 | 420 | 420 | 420 | 420 | 100 |
2009/11/16 | 420 | 420 | 420 | 420 | 1,000 |
2009/11/12 | 420 | 420 | 420 | 420 | 600 |
2009/11/11 | 420 | 420 | 412 | 413 | 900 |
2009/11/09 | 444 | 444 | 444 | 444 | 100 |
2009/11/04 | 418 | 419 | 418 | 419 | 300 |
2009/11/02 | 418 | 433 | 418 | 433 | 700 |
2009/10/30 | 465 | 465 | 465 | 465 | 300 |
2009/10/29 | 460 | 460 | 460 | 460 | 300 |
2009/10/28 | 460 | 460 | 460 | 460 | 300 |
2009/10/26 | 460 | 460 | 460 | 460 | 500 |
2009/10/23 | 450 | 450 | 450 | 450 | 100 |
2009/10/22 | 450 | 450 | 450 | 450 | 200 |
2009/10/21 | 441 | 450 | 441 | 450 | 200 |
2009/10/20 | 440 | 440 | 440 | 440 | 100 |
2009/10/16 | 455 | 455 | 430 | 430 | 1,900 |
2009/10/14 | 445 | 445 | 445 | 445 | 100 |
2009/10/13 | 444 | 444 | 444 | 444 | 100 |
2009/10/09 | 424 | 444 | 424 | 444 | 1,100 |
2009/10/08 | 420 | 420 | 420 | 420 | 500 |
2009/10/07 | 420 | 420 | 420 | 420 | 800 |
2009/10/06 | 425 | 426 | 425 | 426 | 700 |
2009/10/05 | 456 | 456 | 390 | 390 | 4,000 |
2009/10/02 | 470 | 470 | 461 | 461 | 1,200 |
2009/09/29 | 472 | 472 | 472 | 472 | 200 |
2009/09/28 | 478 | 478 | 478 | 478 | 400 |
2009/09/25 | 480 | 480 | 480 | 480 | 100 |
2009/09/24 | 491 | 491 | 476 | 476 | 300 |
2009/09/18 | 491 | 491 | 491 | 491 | 200 |
2009/09/17 | 493 | 493 | 491 | 491 | 200 |
2009/09/16 | 510 | 510 | 510 | 510 | 1,100 |
2009/09/15 | 510 | 510 | 510 | 510 | 500 |
2009/09/11 | 500 | 510 | 480 | 480 | 3,300 |
2009/09/10 | 478 | 490 | 478 | 490 | 300 |
2009/09/09 | 471 | 498 | 471 | 498 | 300 |
2009/09/08 | 471 | 471 | 471 | 471 | 200 |
2009/09/07 | 485 | 485 | 470 | 470 | 800 |
2009/09/04 | 495 | 495 | 485 | 485 | 200 |
2009/09/03 | 498 | 498 | 478 | 493 | 1,200 |
2009/09/02 | 484 | 500 | 484 | 500 | 300 |
2009/09/01 | 485 | 485 | 485 | 485 | 100 |
2009/08/31 | 488 | 488 | 485 | 488 | 1,100 |
2009/08/28 | 491 | 491 | 488 | 488 | 1,700 |
2009/08/27 | 501 | 501 | 501 | 501 | 200 |
2009/08/26 | 500 | 503 | 490 | 503 | 1,800 |
2009/08/25 | 500 | 500 | 490 | 490 | 700 |
2009/08/24 | 479 | 482 | 479 | 482 | 1,300 |
2009/08/21 | 495 | 495 | 480 | 482 | 800 |
2009/08/20 | 500 | 500 | 486 | 500 | 1,500 |
2009/08/19 | 502 | 503 | 502 | 502 | 600 |
2009/08/18 | 502 | 502 | 502 | 502 | 100 |
2009/08/17 | 507 | 507 | 500 | 502 | 1,000 |
2009/08/14 | 520 | 530 | 506 | 506 | 1,900 |
2009/08/13 | 510 | 520 | 510 | 510 | 700 |
2009/08/12 | 513 | 520 | 513 | 520 | 1,100 |
2009/08/11 | 513 | 513 | 513 | 513 | 1,100 |
2009/08/10 | 530 | 530 | 530 | 530 | 100 |
2009/08/05 | 538 | 538 | 538 | 538 | 100 |
2009/08/04 | 530 | 530 | 530 | 530 | 100 |
2009/08/03 | 520 | 535 | 512 | 535 | 500 |
2009/07/31 | 510 | 540 | 510 | 540 | 900 |
2009/07/30 | 532 | 532 | 510 | 510 | 1,200 |
2009/07/29 | 530 | 550 | 530 | 540 | 1,900 |
2009/07/28 | 570 | 570 | 570 | 570 | 1,000 |
2009/07/27 | 535 | 555 | 535 | 555 | 800 |
2009/07/24 | 503 | 540 | 502 | 540 | 1,300 |
2009/07/23 | 502 | 515 | 502 | 515 | 400 |
2009/07/21 | 500 | 500 | 500 | 500 | 800 |
2009/07/17 | 502 | 502 | 502 | 502 | 100 |
2009/07/16 | 485 | 501 | 485 | 501 | 600 |
2009/07/15 | 500 | 500 | 500 | 500 | 400 |
2009/07/14 | 500 | 500 | 500 | 500 | 1,100 |
2009/07/13 | 505 | 505 | 500 | 500 | 1,700 |
2009/07/10 | 528 | 528 | 506 | 506 | 300 |
2009/07/09 | 501 | 530 | 501 | 530 | 1,500 |
2009/07/08 | 510 | 510 | 500 | 500 | 1,500 |
2009/07/06 | 520 | 520 | 502 | 506 | 1,200 |
2009/07/03 | 512 | 512 | 511 | 511 | 200 |
2009/07/02 | 502 | 520 | 502 | 502 | 1,800 |
2009/07/01 | 513 | 513 | 513 | 513 | 200 |
2009/06/30 | 520 | 532 | 520 | 532 | 1,300 |
2009/06/26 | 522 | 530 | 505 | 505 | 1,800 |
2009/06/25 | 502 | 518 | 502 | 518 | 300 |
2009/06/24 | 520 | 520 | 520 | 520 | 100 |
2009/06/23 | 501 | 501 | 501 | 501 | 500 |
2009/06/22 | 510 | 515 | 510 | 515 | 400 |
2009/06/19 | 540 | 540 | 530 | 530 | 800 |
2009/06/18 | 559 | 559 | 531 | 531 | 500 |
2009/06/17 | 539 | 559 | 539 | 559 | 1,400 |
2009/06/16 | 590 | 590 | 559 | 559 | 2,600 |
2009/06/15 | 565 | 584 | 564 | 584 | 2,100 |
2009/06/12 | 561 | 565 | 561 | 565 | 1,500 |
2009/06/11 | 594 | 600 | 555 | 560 | 2,300 |
2009/06/10 | 536 | 550 | 532 | 550 | 900 |
2009/06/09 | 580 | 580 | 520 | 520 | 6,200 |
2009/06/08 | 536 | 610 | 536 | 580 | 5,000 |
2009/06/05 | 500 | 510 | 500 | 510 | 300 |
2009/06/03 | 500 | 510 | 495 | 496 | 1,900 |
2009/06/02 | 533 | 533 | 502 | 502 | 1,500 |
2009/06/01 | 500 | 500 | 500 | 500 | 1,100 |
2009/05/29 | 500 | 500 | 495 | 495 | 400 |
2009/05/28 | 510 | 510 | 500 | 500 | 300 |
2009/05/27 | 520 | 530 | 510 | 510 | 800 |
2009/05/26 | 485 | 500 | 485 | 500 | 2,900 |
2009/05/25 | 475 | 475 | 455 | 455 | 2,600 |
2009/05/22 | 440 | 440 | 440 | 440 | 200 |
2009/05/21 | 409 | 420 | 409 | 420 | 2,500 |
2009/05/20 | 410 | 410 | 410 | 410 | 100 |
2009/05/19 | 415 | 415 | 415 | 415 | 500 |
2009/05/18 | 435 | 435 | 415 | 415 | 600 |
2009/05/15 | 440 | 440 | 440 | 440 | 100 |
2009/05/14 | 470 | 470 | 415 | 440 | 2,800 |
2009/05/13 | 474 | 474 | 461 | 470 | 2,000 |
2009/05/12 | 460 | 469 | 460 | 469 | 1,200 |
2009/05/11 | 460 | 460 | 445 | 450 | 3,900 |
2009/05/08 | 388 | 420 | 388 | 420 | 3,000 |
2009/05/07 | 370 | 372 | 366 | 369 | 4,300 |
2009/05/01 | 356 | 356 | 350 | 356 | 4,000 |
2009/04/28 | 352 | 352 | 350 | 350 | 3,600 |
2009/04/27 | 356 | 356 | 349 | 352 | 3,500 |
2009/04/24 | 365 | 365 | 365 | 365 | 500 |
2009/04/23 | 360 | 365 | 352 | 355 | 3,400 |
2009/04/22 | 370 | 370 | 370 | 370 | 100 |
2009/04/21 | 371 | 372 | 365 | 365 | 4,300 |
2009/04/20 | 380 | 381 | 370 | 380 | 1,800 |
2009/04/17 | 384 | 400 | 369 | 400 | 3,300 |
2009/04/16 | 398 | 403 | 383 | 383 | 3,500 |
2009/04/15 | 390 | 395 | 390 | 390 | 1,200 |
2009/04/14 | 370 | 395 | 370 | 394 | 3,400 |
2009/04/13 | 372 | 372 | 356 | 370 | 3,500 |
2009/04/10 | 380 | 380 | 370 | 372 | 2,100 |
2009/04/09 | 395 | 395 | 360 | 380 | 2,300 |
2009/04/08 | 376 | 376 | 375 | 375 | 2,200 |
2009/04/07 | 372 | 372 | 360 | 370 | 2,100 |
2009/04/06 | 370 | 370 | 368 | 368 | 2,000 |
2009/04/03 | 370 | 370 | 370 | 370 | 100 |
2009/04/02 | 362 | 362 | 362 | 362 | 100 |
2009/04/01 | 360 | 360 | 350 | 350 | 2,000 |
2009/03/31 | 381 | 381 | 356 | 356 | 600 |
2009/03/30 | 400 | 400 | 381 | 381 | 600 |
2009/03/27 | 410 | 410 | 410 | 410 | 100 |
2009/03/26 | 408 | 408 | 408 | 408 | 100 |
2009/03/25 | 383 | 383 | 383 | 383 | 600 |
2009/03/24 | 383 | 383 | 383 | 383 | 200 |
2009/03/18 | 373 | 373 | 358 | 358 | 300 |
2009/03/17 | 336 | 338 | 335 | 338 | 2,100 |
2009/03/16 | 333 | 333 | 333 | 333 | 300 |
2009/03/13 | 341 | 341 | 330 | 330 | 300 |
2009/03/05 | 331 | 331 | 331 | 331 | 100 |
2009/03/02 | 330 | 330 | 330 | 330 | 100 |
2009/02/24 | 355 | 355 | 355 | 355 | 100 |
2009/02/23 | 370 | 370 | 370 | 370 | 300 |
2009/02/18 | 375 | 375 | 375 | 375 | 2,200 |
2009/02/16 | 375 | 375 | 375 | 375 | 100 |
2009/02/13 | 375 | 375 | 375 | 375 | 100 |
2009/02/12 | 400 | 410 | 400 | 400 | 6,300 |
2009/02/10 | 365 | 380 | 362 | 362 | 2,100 |
2009/02/09 | 360 | 360 | 360 | 360 | 100 |
2009/02/06 | 340 | 340 | 340 | 340 | 200 |
2009/02/05 | 340 | 340 | 340 | 340 | 100 |
2009/02/04 | 316 | 340 | 316 | 340 | 1,100 |
2009/02/03 | 325 | 326 | 325 | 326 | 1,200 |
2009/02/02 | 340 | 340 | 340 | 340 | 400 |
2009/01/29 | 340 | 341 | 340 | 341 | 500 |
2009/01/28 | 333 | 335 | 330 | 331 | 1,000 |
2009/01/27 | 327 | 327 | 322 | 323 | 1,000 |
2009/01/26 | 350 | 350 | 312 | 326 | 3,200 |
2009/01/23 | 356 | 363 | 356 | 357 | 700 |
2009/01/22 | 394 | 394 | 371 | 371 | 3,600 |
2009/01/20 | 392 | 400 | 392 | 400 | 400 |
2009/01/19 | 390 | 391 | 390 | 391 | 500 |
2009/01/16 | 426 | 426 | 405 | 406 | 6,100 |
2009/01/15 | 426 | 426 | 426 | 426 | 5,400 |
2009/01/14 | 420 | 425 | 420 | 425 | 500 |
2009/01/13 | 418 | 418 | 415 | 418 | 600 |
2009/01/09 | 424 | 424 | 422 | 423 | 900 |
2009/01/08 | 438 | 438 | 423 | 424 | 900 |
2009/01/07 | 413 | 420 | 412 | 418 | 1,900 |
2009/01/06 | 398 | 410 | 398 | 410 | 500 |
2009/01/05 | 397 | 397 | 397 | 397 | 100 |