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 |
---|---|---|---|---|---|
2013/12/30 | 483 | 509 | 483 | 509 | 5,300 |
2013/12/27 | 501 | 501 | 483 | 483 | 1,500 |
2013/12/26 | 473 | 500 | 473 | 483 | 800 |
2013/12/25 | 470 | 481 | 468 | 479 | 12,000 |
2013/12/24 | 494 | 494 | 465 | 469 | 17,200 |
2013/12/20 | 480 | 494 | 480 | 494 | 2,700 |
2013/12/19 | 483 | 495 | 480 | 480 | 4,400 |
2013/12/18 | 494 | 501 | 490 | 490 | 3,000 |
2013/12/17 | 510 | 511 | 493 | 495 | 8,400 |
2013/12/16 | 515 | 515 | 508 | 512 | 6,400 |
2013/12/13 | 518 | 518 | 512 | 515 | 3,000 |
2013/12/12 | 518 | 523 | 518 | 518 | 2,400 |
2013/12/11 | 515 | 521 | 515 | 521 | 400 |
2013/12/10 | 512 | 520 | 510 | 520 | 2,200 |
2013/12/09 | 523 | 523 | 511 | 512 | 900 |
2013/12/06 | 512 | 515 | 500 | 515 | 6,300 |
2013/12/05 | 515 | 525 | 510 | 511 | 6,400 |
2013/12/04 | 510 | 519 | 508 | 510 | 4,900 |
2013/12/03 | 520 | 520 | 510 | 510 | 1,400 |
2013/12/02 | 529 | 529 | 510 | 520 | 2,600 |
2013/11/29 | 512 | 520 | 509 | 520 | 7,200 |
2013/11/28 | 520 | 520 | 510 | 511 | 2,400 |
2013/11/27 | 513 | 520 | 510 | 512 | 6,500 |
2013/11/26 | 524 | 524 | 510 | 520 | 5,500 |
2013/11/25 | 514 | 528 | 510 | 528 | 5,300 |
2013/11/22 | 522 | 525 | 511 | 511 | 7,400 |
2013/11/21 | 533 | 533 | 520 | 520 | 3,200 |
2013/11/20 | 534 | 539 | 515 | 515 | 7,200 |
2013/11/19 | 532 | 535 | 530 | 534 | 4,100 |
2013/11/18 | 540 | 540 | 532 | 532 | 3,300 |
2013/11/15 | 540 | 540 | 521 | 530 | 7,700 |
2013/11/14 | 521 | 538 | 515 | 520 | 6,800 |
2013/11/13 | 533 | 533 | 513 | 524 | 5,800 |
2013/11/12 | 530 | 542 | 513 | 513 | 38,400 |
2013/11/11 | 590 | 590 | 571 | 589 | 2,400 |
2013/11/08 | 582 | 590 | 561 | 590 | 1,000 |
2013/11/07 | 561 | 595 | 561 | 562 | 600 |
2013/11/06 | 570 | 571 | 570 | 571 | 3,300 |
2013/11/05 | 580 | 593 | 580 | 580 | 2,900 |
2013/11/01 | 571 | 600 | 530 | 600 | 17,700 |
2013/10/31 | 598 | 625 | 580 | 590 | 7,400 |
2013/10/30 | 650 | 650 | 600 | 608 | 12,900 |
2013/10/29 | 660 | 665 | 648 | 648 | 3,400 |
2013/10/28 | 658 | 676 | 650 | 663 | 12,800 |
2013/10/25 | 650 | 659 | 629 | 648 | 14,600 |
2013/10/24 | 622 | 648 | 611 | 648 | 10,200 |
2013/10/23 | 639 | 640 | 614 | 632 | 5,800 |
2013/10/22 | 623 | 630 | 619 | 623 | 6,700 |
2013/10/21 | 620 | 621 | 607 | 621 | 6,500 |
2013/10/18 | 613 | 620 | 602 | 610 | 10,000 |
2013/10/17 | 620 | 660 | 596 | 608 | 45,800 |
2013/10/16 | 595 | 600 | 589 | 590 | 2,400 |
2013/10/15 | 591 | 600 | 590 | 599 | 2,100 |
2013/10/11 | 615 | 615 | 565 | 576 | 5,700 |
2013/10/10 | 592 | 640 | 591 | 611 | 8,800 |
2013/10/09 | 556 | 656 | 556 | 585 | 29,600 |
2013/10/08 | 561 | 562 | 556 | 556 | 2,500 |
2013/10/07 | 575 | 575 | 560 | 560 | 8,600 |
2013/10/04 | 592 | 592 | 562 | 572 | 7,400 |
2013/10/03 | 566 | 592 | 566 | 592 | 6,300 |
2013/10/02 | 591 | 600 | 550 | 565 | 22,800 |
2013/10/01 | 640 | 640 | 595 | 599 | 6,600 |
2013/09/30 | 600 | 659 | 585 | 650 | 27,100 |
2013/09/27 | 555 | 609 | 550 | 607 | 28,300 |
2013/09/26 | 550 | 555 | 540 | 555 | 4,700 |
2013/09/25 | 550 | 550 | 544 | 544 | 2,700 |
2013/09/24 | 550 | 556 | 545 | 550 | 21,600 |
2013/09/20 | 550 | 551 | 531 | 541 | 10,000 |
2013/09/19 | 527 | 554 | 527 | 549 | 14,800 |
2013/09/18 | 532 | 535 | 516 | 528 | 17,000 |
2013/09/17 | 540 | 540 | 515 | 530 | 19,000 |
2013/09/13 | 475 | 518 | 475 | 503 | 33,600 |
2013/09/12 | 477 | 490 | 469 | 470 | 2,800 |
2013/09/11 | 470 | 475 | 466 | 472 | 2,100 |
2013/09/10 | 490 | 490 | 480 | 485 | 800 |
2013/09/09 | 465 | 490 | 465 | 490 | 1,100 |
2013/09/06 | 465 | 465 | 460 | 460 | 600 |
2013/09/05 | 479 | 480 | 479 | 480 | 3,400 |
2013/09/04 | 452 | 465 | 452 | 465 | 700 |
2013/09/03 | 455 | 460 | 453 | 457 | 2,800 |
2013/09/02 | 470 | 470 | 462 | 467 | 300 |
2013/08/30 | 470 | 479 | 456 | 456 | 2,700 |
2013/08/29 | 499 | 499 | 470 | 470 | 8,300 |
2013/08/27 | 490 | 505 | 490 | 505 | 500 |
2013/08/26 | 488 | 522 | 488 | 510 | 8,900 |
2013/08/23 | 473 | 490 | 472 | 472 | 900 |
2013/08/22 | 470 | 478 | 470 | 478 | 200 |
2013/08/21 | 482 | 490 | 480 | 490 | 2,900 |
2013/08/20 | 483 | 484 | 483 | 484 | 1,200 |
2013/08/19 | 468 | 470 | 468 | 470 | 3,400 |
2013/08/15 | 468 | 468 | 468 | 468 | 100 |
2013/08/14 | 456 | 456 | 456 | 456 | 1,000 |
2013/08/13 | 455 | 455 | 455 | 455 | 500 |
2013/08/12 | 455 | 455 | 455 | 455 | 500 |
2013/08/09 | 476 | 476 | 453 | 457 | 700 |
2013/08/08 | 448 | 460 | 448 | 460 | 600 |
2013/08/07 | 459 | 459 | 448 | 448 | 1,500 |
2013/08/06 | 450 | 470 | 450 | 460 | 3,200 |
2013/08/05 | 470 | 470 | 464 | 464 | 200 |
2013/08/02 | 475 | 490 | 475 | 490 | 1,400 |
2013/08/01 | 454 | 459 | 454 | 459 | 500 |
2013/07/31 | 477 | 477 | 463 | 463 | 1,000 |
2013/07/30 | 480 | 480 | 461 | 461 | 400 |
2013/07/29 | 475 | 485 | 475 | 485 | 200 |
2013/07/26 | 469 | 470 | 469 | 470 | 300 |
2013/07/25 | 485 | 485 | 484 | 485 | 400 |
2013/07/24 | 472 | 472 | 472 | 472 | 200 |
2013/07/23 | 488 | 488 | 488 | 488 | 100 |
2013/07/22 | 490 | 490 | 488 | 488 | 2,200 |
2013/07/19 | 490 | 510 | 490 | 500 | 2,800 |
2013/07/18 | 505 | 510 | 500 | 500 | 3,000 |
2013/07/17 | 498 | 500 | 498 | 498 | 700 |
2013/07/16 | 474 | 490 | 474 | 490 | 200 |
2013/07/12 | 485 | 500 | 485 | 500 | 1,100 |
2013/07/11 | 480 | 480 | 480 | 480 | 400 |
2013/07/10 | 498 | 498 | 485 | 485 | 900 |
2013/07/09 | 485 | 499 | 485 | 498 | 1,000 |
2013/07/08 | 500 | 500 | 491 | 491 | 800 |
2013/07/05 | 478 | 500 | 478 | 500 | 2,800 |
2013/07/04 | 470 | 470 | 470 | 470 | 100 |
2013/07/03 | 481 | 481 | 481 | 481 | 100 |
2013/07/02 | 470 | 480 | 470 | 480 | 400 |
2013/06/28 | 469 | 478 | 469 | 478 | 500 |
2013/06/27 | 448 | 450 | 447 | 449 | 1,100 |
2013/06/26 | 478 | 478 | 450 | 450 | 3,500 |
2013/06/25 | 470 | 470 | 454 | 454 | 200 |
2013/06/24 | 466 | 471 | 466 | 471 | 200 |
2013/06/21 | 470 | 470 | 460 | 461 | 1,800 |
2013/06/20 | 498 | 498 | 479 | 479 | 1,300 |
2013/06/19 | 480 | 485 | 480 | 485 | 1,100 |
2013/06/18 | 480 | 480 | 479 | 480 | 700 |
2013/06/17 | 456 | 470 | 456 | 470 | 900 |
2013/06/14 | 465 | 468 | 446 | 454 | 7,500 |
2013/06/13 | 479 | 481 | 479 | 481 | 500 |
2013/06/12 | 491 | 491 | 491 | 491 | 1,000 |
2013/06/11 | 478 | 499 | 478 | 491 | 500 |
2013/06/10 | 490 | 490 | 476 | 484 | 2,000 |
2013/06/07 | 496 | 500 | 451 | 490 | 12,600 |
2013/06/06 | 527 | 527 | 495 | 496 | 4,700 |
2013/06/05 | 522 | 525 | 518 | 518 | 2,800 |
2013/06/04 | 516 | 539 | 504 | 524 | 3,900 |
2013/06/03 | 501 | 501 | 498 | 498 | 1,700 |
2013/05/31 | 520 | 520 | 513 | 513 | 1,100 |
2013/05/30 | 510 | 525 | 505 | 525 | 8,400 |
2013/05/29 | 500 | 533 | 500 | 533 | 2,300 |
2013/05/28 | 493 | 499 | 493 | 498 | 2,300 |
2013/05/27 | 490 | 498 | 489 | 497 | 2,500 |
2013/05/24 | 500 | 510 | 495 | 501 | 2,600 |
2013/05/23 | 559 | 559 | 491 | 491 | 10,400 |
2013/05/22 | 547 | 559 | 547 | 559 | 7,600 |
2013/05/21 | 566 | 566 | 545 | 547 | 7,400 |
2013/05/20 | 527 | 543 | 526 | 540 | 8,700 |
2013/05/17 | 494 | 510 | 485 | 510 | 7,400 |
2013/05/16 | 504 | 504 | 462 | 473 | 10,100 |
2013/05/15 | 511 | 522 | 507 | 507 | 12,900 |
2013/05/14 | 539 | 547 | 508 | 510 | 4,600 |
2013/05/13 | 505 | 549 | 503 | 549 | 11,500 |
2013/05/10 | 477 | 486 | 474 | 482 | 17,200 |
2013/05/09 | 506 | 509 | 491 | 493 | 8,900 |
2013/05/08 | 462 | 506 | 460 | 506 | 9,300 |
2013/05/07 | 461 | 465 | 459 | 459 | 4,100 |
2013/05/02 | 460 | 461 | 460 | 461 | 2,800 |
2013/05/01 | 462 | 462 | 457 | 459 | 500 |
2013/04/30 | 460 | 463 | 454 | 463 | 7,600 |
2013/04/26 | 461 | 463 | 449 | 461 | 3,200 |
2013/04/25 | 460 | 469 | 457 | 464 | 10,600 |
2013/04/24 | 459 | 463 | 447 | 455 | 9,600 |
2013/04/23 | 461 | 461 | 460 | 460 | 2,400 |
2013/04/22 | 462 | 464 | 439 | 460 | 5,900 |
2013/04/19 | 449 | 458 | 449 | 457 | 900 |
2013/04/18 | 468 | 468 | 446 | 446 | 5,400 |
2013/04/17 | 461 | 462 | 461 | 462 | 4,300 |
2013/04/16 | 455 | 461 | 455 | 455 | 2,700 |
2013/04/15 | 462 | 462 | 457 | 462 | 500 |
2013/04/12 | 460 | 462 | 460 | 462 | 3,300 |
2013/04/11 | 470 | 470 | 455 | 455 | 1,200 |
2013/04/10 | 455 | 462 | 451 | 460 | 4,600 |
2013/04/09 | 461 | 461 | 440 | 450 | 4,600 |
2013/04/08 | 469 | 470 | 460 | 460 | 1,300 |
2013/04/05 | 480 | 480 | 456 | 456 | 2,400 |
2013/04/04 | 470 | 470 | 470 | 470 | 1,100 |
2013/04/03 | 470 | 470 | 470 | 470 | 1,100 |
2013/04/02 | 469 | 469 | 469 | 469 | 400 |
2013/04/01 | 466 | 467 | 465 | 465 | 7,300 |
2013/03/29 | 488 | 490 | 460 | 490 | 1,200 |
2013/03/28 | 490 | 490 | 490 | 490 | 300 |
2013/03/27 | 487 | 490 | 462 | 468 | 600 |
2013/03/26 | 480 | 480 | 480 | 480 | 100 |
2013/03/25 | 495 | 495 | 480 | 485 | 1,200 |
2013/03/22 | 490 | 490 | 490 | 490 | 100 |
2013/03/21 | 485 | 485 | 475 | 485 | 5,400 |
2013/03/19 | 493 | 493 | 465 | 470 | 5,100 |
2013/03/18 | 458 | 465 | 458 | 462 | 2,400 |
2013/03/15 | 480 | 480 | 457 | 457 | 10,700 |
2013/03/14 | 490 | 490 | 484 | 484 | 500 |
2013/03/13 | 479 | 490 | 479 | 490 | 1,900 |
2013/03/12 | 471 | 487 | 471 | 476 | 7,100 |
2013/03/11 | 458 | 470 | 458 | 470 | 1,700 |
2013/03/08 | 451 | 455 | 451 | 454 | 1,400 |
2013/03/07 | 460 | 461 | 460 | 460 | 1,100 |
2013/03/06 | 462 | 464 | 462 | 464 | 600 |
2013/03/05 | 453 | 453 | 446 | 449 | 3,900 |
2013/03/04 | 455 | 460 | 453 | 453 | 3,600 |
2013/03/01 | 452 | 453 | 449 | 450 | 900 |
2013/02/28 | 453 | 463 | 452 | 452 | 4,100 |
2013/02/27 | 450 | 453 | 450 | 453 | 2,100 |
2013/02/26 | 460 | 460 | 448 | 448 | 800 |
2013/02/25 | 444 | 450 | 444 | 445 | 1,000 |
2013/02/22 | 444 | 444 | 444 | 444 | 200 |
2013/02/21 | 451 | 453 | 451 | 452 | 2,500 |
2013/02/20 | 451 | 451 | 445 | 451 | 2,300 |
2013/02/19 | 448 | 448 | 439 | 440 | 1,100 |
2013/02/18 | 443 | 443 | 435 | 437 | 900 |
2013/02/15 | 431 | 431 | 423 | 423 | 900 |
2013/02/14 | 435 | 450 | 435 | 447 | 1,300 |
2013/02/13 | 435 | 440 | 420 | 420 | 4,100 |
2013/02/12 | 434 | 435 | 420 | 420 | 1,600 |
2013/02/08 | 415 | 430 | 413 | 430 | 1,100 |
2013/02/07 | 420 | 420 | 417 | 417 | 1,100 |
2013/02/06 | 418 | 420 | 412 | 415 | 2,800 |
2013/02/05 | 417 | 425 | 417 | 425 | 1,100 |
2013/02/04 | 435 | 435 | 435 | 435 | 600 |
2013/02/01 | 445 | 450 | 433 | 450 | 300 |
2013/01/31 | 433 | 433 | 433 | 433 | 400 |
2013/01/30 | 429 | 449 | 429 | 449 | 300 |
2013/01/28 | 446 | 446 | 445 | 445 | 300 |
2013/01/25 | 425 | 445 | 425 | 445 | 1,100 |
2013/01/24 | 430 | 430 | 425 | 425 | 500 |
2013/01/23 | 432 | 432 | 427 | 427 | 500 |
2013/01/22 | 436 | 437 | 432 | 434 | 3,300 |
2013/01/21 | 462 | 462 | 443 | 443 | 1,900 |
2013/01/18 | 449 | 449 | 448 | 448 | 200 |
2013/01/17 | 460 | 473 | 444 | 444 | 4,700 |
2013/01/16 | 450 | 458 | 436 | 458 | 1,600 |
2013/01/15 | 439 | 470 | 439 | 470 | 1,800 |
2013/01/11 | 421 | 439 | 420 | 439 | 3,200 |
2013/01/10 | 428 | 428 | 420 | 420 | 700 |
2013/01/09 | 406 | 420 | 406 | 420 | 400 |
2013/01/08 | 407 | 407 | 407 | 407 | 100 |
2013/01/07 | 425 | 425 | 415 | 415 | 600 |
2013/01/04 | 420 | 430 | 416 | 430 | 3,600 |