日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2010/12/30 1,002 1,015 995 1,015 4,000
2010/12/29 998 1,010 997 1,000 3,000
2010/12/28 1,000 1,000 990 990 900
2010/12/27 990 990 980 989 600
2010/12/24 974 999 970 970 6,400
2010/12/22 976 976 962 976 1,100
2010/12/21 963 974 951 970 6,100
2010/12/20 970 970 963 963 1,500
2010/12/17 955 977 954 977 1,400
2010/12/16 961 977 939 977 3,600
2010/12/15 985 985 980 980 500
2010/12/14 976 980 961 980 3,500
2010/12/13 975 975 953 975 4,700
2010/12/10 950 969 934 934 1,100
2010/12/09 971 971 950 960 1,700
2010/12/08 973 973 958 971 300
2010/12/07 940 978 926 978 3,000
2010/12/06 970 970 945 945 500
2010/12/03 930 970 930 970 2,900
2010/12/02 960 960 960 960 100
2010/12/01 960 960 940 950 2,400
2010/11/30 940 960 930 960 4,400
2010/11/29 883 925 881 925 6,600
2010/11/26 856 888 856 883 2,000
2010/11/25 871 871 870 870 1,400
2010/11/24 870 870 870 870 200
2010/11/22 865 886 826 886 1,800
2010/11/19 880 880 850 870 8,300
2010/11/18 875 900 820 820 3,300
2010/11/17 850 879 850 879 900
2010/11/16 874 899 850 880 4,100
2010/11/15 849 874 849 874 4,700
2010/11/12 790 800 760 800 4,500
2010/11/11 739 770 739 770 2,900
2010/11/10 743 745 725 740 500
2010/11/09 0 0 0 744 0
2010/11/08 720 745 715 744 1,500
2010/11/05 0 0 0 745 0
2010/11/04 745 745 745 745 600
2010/11/02 703 733 703 733 600
2010/11/01 0 0 0 748 0
2010/10/29 725 748 725 748 1,400
2010/10/28 705 725 705 725 400
2010/10/27 0 0 0 735 0
2010/10/26 0 0 0 735 0
2010/10/25 720 735 705 735 1,200
2010/10/22 710 725 710 725 200
2010/10/21 0 0 0 740 0
2010/10/20 720 740 720 740 400
2010/10/19 730 740 730 740 800
2010/10/18 755 755 755 755 1,000
2010/10/15 0 0 0 740 0
2010/10/14 742 742 720 740 700
2010/10/13 742 742 742 742 100
2010/10/12 730 730 715 729 600
2010/10/08 702 717 700 717 2,000
2010/10/07 720 730 715 730 1,500
2010/10/06 759 759 730 754 1,900
2010/10/05 745 770 745 759 1,300
2010/10/04 775 775 775 775 100
2010/10/01 760 770 750 770 900
2010/09/30 785 785 738 775 7,300
2010/09/29 790 800 785 790 1,000
2010/09/28 805 820 800 805 1,300
2010/09/27 825 835 805 825 2,100
2010/09/24 0 0 0 835 0
2010/09/22 820 835 820 835 2,100
2010/09/21 830 830 820 820 700
2010/09/17 799 810 799 810 3,000
2010/09/16 760 783 740 783 2,400
2010/09/15 780 790 750 790 1,300
2010/09/14 819 819 759 800 5,000
2010/09/13 831 831 831 831 200
2010/09/10 0 0 0 860 0
2010/09/09 860 860 860 860 100
2010/09/08 0 0 0 864 0
2010/09/07 0 0 0 864 0
2010/09/06 864 864 864 864 100
2010/09/03 0 0 0 865 0
2010/09/02 0 0 0 865 0
2010/09/01 0 0 0 865 0
2010/08/31 820 865 820 865 1,400
2010/08/30 855 880 855 880 1,200
2010/08/27 850 885 850 885 1,500
2010/08/26 838 860 838 860 1,700
2010/08/25 820 820 800 813 2,400
2010/08/24 815 830 815 830 1,600
2010/08/23 800 827 800 815 1,800
2010/08/20 810 850 810 840 5,100
2010/08/19 820 820 820 820 1,200
2010/08/18 760 800 760 800 400
2010/08/17 811 811 785 800 1,000
2010/08/16 803 818 803 818 900
2010/08/13 780 815 738 803 3,700
2010/08/12 820 830 785 810 2,700
2010/08/11 920 920 800 865 4,300
2010/08/10 920 920 920 920 1,000
2010/08/09 940 940 940 940 100
2010/08/06 960 970 950 950 500
2010/08/05 953 960 920 960 1,300
2010/08/04 965 969 950 969 1,600
2010/08/03 1,030 1,030 971 971 2,100
2010/08/02 983 1,000 983 1,000 1,500
2010/07/30 976 983 976 983 300
2010/07/29 980 980 976 976 700
2010/07/28 974 1,050 974 1,000 900
2010/07/27 970 1,000 960 989 900
2010/07/26 980 1,030 980 1,030 3,800
2010/07/23 960 960 960 960 300
2010/07/22 980 980 979 980 600
2010/07/21 1,000 1,000 1,000 1,000 300
2010/07/20 0 0 0 1,000 0
2010/07/16 1,020 1,020 1,000 1,000 400
2010/07/15 1,020 1,020 1,000 1,020 500
2010/07/14 1,000 1,002 1,000 1,000 2,300
2010/07/13 990 990 950 969 1,400
2010/07/12 992 992 992 992 600
2010/07/09 1,020 1,020 1,000 1,005 900
2010/07/08 1,030 1,050 1,010 1,010 1,100
2010/07/07 996 1,054 996 1,054 500
2010/07/06 992 1,068 992 1,020 2,000
2010/07/05 1,030 1,040 990 1,040 900
2010/07/02 992 1,030 992 1,030 400
2010/07/01 1,175 1,175 1,019 1,050 2,500
2010/06/30 1,010 1,150 990 1,150 4,700
2010/06/29 1,100 1,100 1,050 1,050 4,700
2010/06/28 1,030 1,100 1,030 1,100 2,900
2010/06/25 1,035 1,050 1,035 1,050 800
2010/06/24 1,045 1,051 1,045 1,050 1,300
2010/06/23 1,020 1,050 1,020 1,050 800
2010/06/22 1,042 1,045 1,042 1,045 800
2010/06/21 1,020 1,050 1,020 1,050 2,900
2010/06/18 1,030 1,038 1,020 1,020 2,300
2010/06/17 1,010 1,010 1,010 1,010 300
2010/06/16 1,010 1,045 1,010 1,010 800
2010/06/15 1,010 1,010 1,000 1,000 900
2010/06/14 1,000 1,010 1,000 1,010 200
2010/06/11 960 985 960 985 1,700
2010/06/10 945 946 945 946 200
2010/06/09 975 975 945 945 600
2010/06/08 950 990 950 990 1,900
2010/06/07 940 948 925 935 2,000
2010/06/04 970 1,000 970 1,000 600
2010/06/03 1,016 1,016 970 977 1,700
2010/06/02 1,021 1,021 1,021 1,021 100
2010/06/01 1,045 1,045 1,045 1,045 100
2010/05/31 1,030 1,030 1,030 1,030 1,000
2010/05/28 994 1,000 970 970 400
2010/05/27 931 931 920 920 200
2010/05/26 885 888 885 888 400
2010/05/25 980 1,018 880 900 3,000
2010/05/24 950 980 920 980 1,200
2010/05/21 900 940 872 940 1,900
2010/05/20 980 980 980 980 100
2010/05/19 1,000 1,000 950 980 1,300
2010/05/18 1,075 1,075 1,010 1,010 500
2010/05/17 1,041 1,041 1,010 1,015 1,200
2010/05/14 1,080 1,100 1,080 1,100 800
2010/05/13 1,070 1,080 1,030 1,080 4,600
2010/05/12 1,130 1,150 1,080 1,080 3,000
2010/05/11 1,150 1,160 1,120 1,160 2,000
2010/05/10 1,130 1,140 1,070 1,140 4,400
2010/05/07 1,030 1,148 1,030 1,100 1,800
2010/05/06 1,200 1,200 1,160 1,180 3,600
2010/04/30 1,210 1,240 1,201 1,240 1,700
2010/04/28 1,230 1,230 1,180 1,220 3,300
2010/04/27 1,228 1,230 1,200 1,230 5,700
2010/04/26 1,199 1,210 1,199 1,200 5,000
2010/04/23 1,180 1,200 1,130 1,166 2,300
2010/04/22 1,155 1,180 1,155 1,180 3,500
2010/04/21 1,150 1,189 1,150 1,162 2,400
2010/04/20 1,200 1,220 1,150 1,150 5,000
2010/04/19 1,203 1,240 1,200 1,210 4,600
2010/04/16 1,200 1,210 1,180 1,205 6,700
2010/04/15 1,200 1,210 1,150 1,150 14,800
2010/04/14 1,180 1,220 1,180 1,220 3,800
2010/04/13 1,150 1,180 1,130 1,180 7,300
2010/04/12 1,150 1,180 1,150 1,180 2,400
2010/04/09 1,100 1,120 1,035 1,120 7,600
2010/04/08 1,145 1,145 1,100 1,100 4,300
2010/04/07 1,100 1,144 1,053 1,120 5,400
2010/04/06 1,180 1,180 1,080 1,130 10,000
2010/04/05 1,220 1,230 1,185 1,195 8,700
2010/04/02 1,270 1,270 1,185 1,230 17,900
2010/04/01 1,137 1,285 1,100 1,279 22,100
2010/03/31 1,030 1,137 980 1,137 17,300
2010/03/30 925 1,030 925 1,030 21,800
2010/03/29 875 918 875 918 4,300
2010/03/26 900 915 882 892 4,600
2010/03/25 881 899 875 899 2,300
2010/03/24 912 920 885 920 4,000
2010/03/23 880 900 850 900 5,500
2010/03/19 900 900 871 882 5,500
2010/03/18 895 905 830 868 12,400
2010/03/17 899 915 876 914 11,700
2010/03/16 899 899 870 899 7,700
2010/03/15 840 900 840 860 9,800
2010/03/12 850 850 815 840 3,100
2010/03/11 825 850 795 850 5,700
2010/03/10 740 848 740 825 7,500
2010/03/09 785 880 785 800 19,800
2010/03/08 640 750 635 750 10,900
2010/03/05 640 665 630 650 8,600
2010/03/04 560 630 560 630 14,500
2010/03/03 531 531 531 531 200
2010/03/02 530 530 530 530 200
2010/02/26 530 530 530 530 200
2010/02/25 520 530 520 530 200
2010/02/24 530 535 530 532 900
2010/02/23 550 550 550 550 200
2010/02/22 542 564 542 564 2,300
2010/02/19 531 531 531 531 1,000
2010/02/18 550 550 526 526 2,500
2010/02/17 550 560 550 556 4,800
2010/02/16 555 570 550 550 3,400
2010/02/15 575 585 550 555 5,400
2010/02/12 500 545 500 545 10,100
2010/02/10 465 465 465 465 300
2010/02/08 441 450 441 450 200
2010/02/05 441 441 440 441 800
2010/02/02 435 440 435 440 1,400
2010/02/01 441 441 435 435 900
2010/01/29 450 482 440 482 1,800
2010/01/28 450 465 450 465 700
2010/01/19 535 540 525 525 3,300
2010/01/18 515 515 515 515 1,000
2010/01/15 455 475 455 475 1,500
2010/01/14 450 450 450 450 200
2010/01/13 445 445 445 445 600
2010/01/12 455 463 455 463 1,200
2010/01/08 437 437 437 437 300
2010/01/07 415 435 415 435 1,600
2010/01/05 412 412 412 412 500

このページの先頭へ