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 |
---|---|---|---|---|---|
2014/12/30 | 404 | 408 | 403 | 406 | 1,900 |
2014/12/29 | 409 | 410 | 405 | 405 | 4,700 |
2014/12/26 | 401 | 408 | 399 | 408 | 9,000 |
2014/12/25 | 403 | 404 | 400 | 403 | 18,300 |
2014/12/24 | 410 | 417 | 405 | 408 | 17,600 |
2014/12/22 | 410 | 418 | 403 | 418 | 21,700 |
2014/12/19 | 415 | 425 | 415 | 423 | 5,200 |
2014/12/18 | 415 | 416 | 414 | 414 | 7,600 |
2014/12/17 | 414 | 420 | 412 | 415 | 3,900 |
2014/12/16 | 416 | 416 | 409 | 414 | 3,400 |
2014/12/15 | 416 | 420 | 416 | 416 | 1,800 |
2014/12/12 | 418 | 420 | 411 | 419 | 11,200 |
2014/12/11 | 420 | 425 | 419 | 419 | 6,500 |
2014/12/10 | 422 | 422 | 420 | 420 | 2,600 |
2014/12/09 | 425 | 425 | 421 | 421 | 1,100 |
2014/12/08 | 425 | 426 | 423 | 425 | 6,400 |
2014/12/05 | 422 | 425 | 422 | 425 | 5,700 |
2014/12/04 | 417 | 422 | 417 | 422 | 6,700 |
2014/12/03 | 419 | 420 | 411 | 419 | 9,200 |
2014/12/02 | 420 | 420 | 419 | 419 | 1,400 |
2014/12/01 | 431 | 431 | 418 | 420 | 8,500 |
2014/11/28 | 437 | 437 | 432 | 432 | 2,500 |
2014/11/27 | 434 | 443 | 434 | 439 | 4,400 |
2014/11/26 | 419 | 430 | 417 | 429 | 18,700 |
2014/11/25 | 418 | 420 | 417 | 418 | 3,400 |
2014/11/21 | 418 | 420 | 418 | 419 | 500 |
2014/11/20 | 425 | 425 | 417 | 417 | 1,900 |
2014/11/19 | 417 | 419 | 417 | 417 | 1,300 |
2014/11/18 | 417 | 420 | 417 | 420 | 3,500 |
2014/11/17 | 418 | 425 | 416 | 425 | 3,900 |
2014/11/14 | 422 | 422 | 417 | 418 | 4,600 |
2014/11/13 | 430 | 430 | 419 | 420 | 2,700 |
2014/11/12 | 428 | 430 | 420 | 420 | 6,600 |
2014/11/11 | 439 | 439 | 419 | 423 | 9,200 |
2014/11/10 | 436 | 439 | 436 | 439 | 800 |
2014/11/07 | 444 | 444 | 437 | 437 | 1,800 |
2014/11/06 | 438 | 442 | 436 | 438 | 6,000 |
2014/11/05 | 431 | 440 | 424 | 438 | 3,400 |
2014/11/04 | 416 | 439 | 416 | 439 | 6,700 |
2014/10/31 | 420 | 423 | 413 | 413 | 2,400 |
2014/10/30 | 415 | 415 | 407 | 408 | 4,000 |
2014/10/29 | 420 | 428 | 410 | 410 | 2,600 |
2014/10/28 | 431 | 431 | 418 | 420 | 4,500 |
2014/10/27 | 405 | 415 | 405 | 415 | 2,800 |
2014/10/24 | 403 | 416 | 403 | 408 | 11,600 |
2014/10/23 | 401 | 417 | 401 | 417 | 3,600 |
2014/10/22 | 408 | 409 | 400 | 409 | 2,700 |
2014/10/21 | 403 | 406 | 399 | 399 | 3,600 |
2014/10/20 | 417 | 417 | 410 | 410 | 2,100 |
2014/10/17 | 404 | 410 | 400 | 408 | 5,000 |
2014/10/16 | 402 | 410 | 401 | 404 | 10,000 |
2014/10/15 | 426 | 426 | 406 | 410 | 11,600 |
2014/10/14 | 420 | 443 | 420 | 423 | 9,700 |
2014/10/10 | 443 | 444 | 440 | 444 | 10,700 |
2014/10/09 | 447 | 450 | 444 | 444 | 5,100 |
2014/10/08 | 444 | 451 | 444 | 444 | 2,800 |
2014/10/07 | 449 | 451 | 445 | 451 | 6,100 |
2014/10/06 | 450 | 460 | 448 | 449 | 4,800 |
2014/10/03 | 447 | 458 | 447 | 447 | 1,700 |
2014/10/02 | 444 | 453 | 440 | 453 | 11,100 |
2014/10/01 | 452 | 460 | 442 | 460 | 18,800 |
2014/09/30 | 465 | 465 | 450 | 452 | 6,100 |
2014/09/29 | 472 | 472 | 465 | 465 | 8,300 |
2014/09/26 | 450 | 477 | 449 | 475 | 20,400 |
2014/09/25 | 459 | 462 | 450 | 450 | 8,900 |
2014/09/24 | 450 | 460 | 447 | 450 | 26,300 |
2014/09/22 | 464 | 465 | 455 | 460 | 25,900 |
2014/09/19 | 479 | 483 | 462 | 470 | 23,200 |
2014/09/18 | 484 | 493 | 478 | 478 | 22,500 |
2014/09/17 | 491 | 498 | 480 | 487 | 54,600 |
2014/09/16 | 500 | 508 | 491 | 498 | 64,300 |
2014/09/12 | 541 | 560 | 523 | 524 | 138,900 |
2014/09/11 | 739 | 740 | 582 | 584 | 451,400 |
2014/09/10 | 609 | 669 | 605 | 669 | 180,700 |
2014/09/09 | 569 | 569 | 506 | 569 | 184,700 |
2014/09/08 | 488 | 500 | 481 | 489 | 21,300 |
2014/09/05 | 479 | 480 | 475 | 475 | 4,900 |
2014/09/04 | 474 | 488 | 474 | 479 | 29,800 |
2014/09/03 | 467 | 473 | 464 | 472 | 13,000 |
2014/09/02 | 459 | 464 | 454 | 463 | 31,000 |
2014/09/01 | 465 | 469 | 454 | 458 | 19,600 |
2014/08/29 | 464 | 464 | 447 | 460 | 16,700 |
2014/08/28 | 460 | 464 | 446 | 456 | 41,300 |
2014/08/27 | 490 | 495 | 448 | 460 | 104,900 |
2014/08/26 | 496 | 498 | 479 | 479 | 31,600 |
2014/08/25 | 506 | 506 | 488 | 498 | 5,200 |
2014/08/22 | 487 | 500 | 487 | 500 | 7,400 |
2014/08/21 | 494 | 495 | 490 | 495 | 3,500 |
2014/08/20 | 490 | 498 | 490 | 493 | 6,400 |
2014/08/19 | 496 | 496 | 490 | 490 | 8,300 |
2014/08/18 | 489 | 495 | 489 | 490 | 16,300 |
2014/08/15 | 500 | 500 | 480 | 489 | 23,900 |
2014/08/14 | 496 | 509 | 479 | 491 | 72,500 |
2014/08/13 | 524 | 530 | 514 | 514 | 61,600 |
2014/08/12 | 609 | 623 | 609 | 614 | 1,100 |
2014/08/11 | 609 | 610 | 600 | 609 | 1,800 |
2014/08/08 | 589 | 589 | 552 | 571 | 4,700 |
2014/08/07 | 600 | 600 | 587 | 588 | 2,100 |
2014/08/06 | 605 | 610 | 590 | 610 | 4,400 |
2014/08/05 | 604 | 617 | 604 | 617 | 9,700 |
2014/08/04 | 636 | 636 | 617 | 624 | 2,100 |
2014/08/01 | 643 | 647 | 637 | 637 | 1,200 |
2014/07/31 | 651 | 656 | 649 | 649 | 3,200 |
2014/07/30 | 656 | 656 | 650 | 655 | 3,400 |
2014/07/29 | 655 | 656 | 652 | 654 | 4,700 |
2014/07/28 | 660 | 660 | 650 | 655 | 2,200 |
2014/07/25 | 656 | 658 | 655 | 658 | 3,500 |
2014/07/24 | 669 | 669 | 654 | 657 | 6,900 |
2014/07/23 | 669 | 679 | 651 | 679 | 5,400 |
2014/07/22 | 679 | 682 | 676 | 682 | 1,900 |
2014/07/18 | 653 | 680 | 653 | 680 | 3,000 |
2014/07/17 | 672 | 674 | 668 | 670 | 3,900 |
2014/07/16 | 660 | 679 | 651 | 662 | 3,000 |
2014/07/15 | 658 | 665 | 648 | 665 | 1,200 |
2014/07/14 | 675 | 675 | 652 | 658 | 4,700 |
2014/07/11 | 657 | 670 | 655 | 670 | 2,500 |
2014/07/10 | 680 | 680 | 660 | 661 | 4,600 |
2014/07/09 | 670 | 682 | 670 | 680 | 1,100 |
2014/07/08 | 660 | 670 | 657 | 670 | 3,800 |
2014/07/07 | 670 | 675 | 670 | 670 | 1,700 |
2014/07/04 | 671 | 671 | 651 | 670 | 2,600 |
2014/07/03 | 671 | 680 | 669 | 670 | 5,000 |
2014/07/02 | 663 | 675 | 660 | 675 | 2,900 |
2014/07/01 | 656 | 663 | 650 | 662 | 1,600 |
2014/06/30 | 650 | 659 | 650 | 659 | 300 |
2014/06/27 | 652 | 670 | 650 | 660 | 4,900 |
2014/06/26 | 665 | 665 | 624 | 651 | 2,500 |
2014/06/25 | 678 | 678 | 660 | 668 | 2,100 |
2014/06/24 | 670 | 670 | 665 | 670 | 4,800 |
2014/06/23 | 665 | 670 | 665 | 670 | 900 |
2014/06/20 | 678 | 678 | 650 | 665 | 4,500 |
2014/06/19 | 676 | 680 | 650 | 680 | 12,800 |
2014/06/18 | 684 | 684 | 670 | 676 | 2,200 |
2014/06/17 | 700 | 700 | 677 | 684 | 2,800 |
2014/06/16 | 682 | 693 | 668 | 682 | 14,500 |
2014/06/13 | 675 | 689 | 646 | 681 | 5,900 |
2014/06/12 | 661 | 675 | 661 | 675 | 1,600 |
2014/06/11 | 639 | 680 | 639 | 680 | 2,900 |
2014/06/10 | 663 | 663 | 640 | 649 | 6,000 |
2014/06/09 | 672 | 695 | 672 | 673 | 6,600 |
2014/06/06 | 659 | 682 | 648 | 665 | 9,200 |
2014/06/05 | 636 | 647 | 636 | 636 | 7,300 |
2014/06/04 | 649 | 649 | 641 | 646 | 2,600 |
2014/06/03 | 645 | 650 | 639 | 648 | 4,700 |
2014/06/02 | 650 | 666 | 645 | 655 | 4,600 |
2014/05/30 | 670 | 672 | 651 | 658 | 12,900 |
2014/05/29 | 659 | 667 | 645 | 666 | 9,300 |
2014/05/28 | 678 | 686 | 670 | 670 | 32,800 |
2014/05/27 | 607 | 680 | 598 | 658 | 29,800 |
2014/05/26 | 575 | 611 | 570 | 611 | 7,300 |
2014/05/23 | 580 | 590 | 580 | 589 | 2,600 |
2014/05/22 | 559 | 572 | 559 | 572 | 3,300 |
2014/05/21 | 576 | 576 | 557 | 569 | 3,000 |
2014/05/20 | 583 | 583 | 567 | 577 | 5,100 |
2014/05/19 | 604 | 607 | 573 | 583 | 9,200 |
2014/05/16 | 634 | 634 | 598 | 604 | 6,700 |
2014/05/15 | 617 | 620 | 605 | 620 | 7,200 |
2014/05/14 | 667 | 667 | 597 | 607 | 12,100 |
2014/05/13 | 658 | 658 | 605 | 627 | 7,100 |
2014/05/12 | 677 | 677 | 631 | 638 | 11,100 |
2014/05/09 | 702 | 702 | 652 | 680 | 27,100 |
2014/05/08 | 800 | 800 | 687 | 692 | 39,600 |
2014/05/07 | 800 | 831 | 791 | 800 | 8,200 |
2014/05/02 | 791 | 880 | 790 | 816 | 41,000 |
2014/05/01 | 792 | 825 | 777 | 806 | 8,300 |
2014/04/30 | 815 | 820 | 792 | 801 | 15,800 |
2014/04/28 | 829 | 830 | 801 | 808 | 12,600 |
2014/04/25 | 765 | 830 | 756 | 828 | 28,200 |
2014/04/24 | 811 | 811 | 761 | 765 | 28,200 |
2014/04/23 | 825 | 846 | 811 | 812 | 39,300 |
2014/04/22 | 809 | 815 | 755 | 805 | 44,300 |
2014/04/21 | 729 | 820 | 720 | 794 | 45,600 |
2014/04/18 | 735 | 751 | 721 | 728 | 17,500 |
2014/04/17 | 761 | 776 | 731 | 751 | 20,400 |
2014/04/16 | 726 | 785 | 720 | 761 | 35,200 |
2014/04/15 | 762 | 787 | 712 | 716 | 19,500 |
2014/04/14 | 780 | 809 | 750 | 753 | 25,200 |
2014/04/11 | 780 | 780 | 736 | 750 | 38,500 |
2014/04/10 | 876 | 878 | 790 | 816 | 67,100 |
2014/04/09 | 816 | 840 | 801 | 801 | 55,000 |
2014/04/08 | 906 | 970 | 830 | 854 | 146,100 |
2014/04/07 | 990 | 1,110 | 925 | 1,011 | 350,600 |
2014/04/04 | 845 | 960 | 780 | 960 | 258,600 |
2014/04/03 | 835 | 909 | 771 | 810 | 128,400 |
2014/04/02 | 790 | 850 | 790 | 850 | 205,500 |
2014/04/01 | 602 | 700 | 602 | 700 | 64,400 |
2014/03/31 | 604 | 614 | 600 | 600 | 10,300 |
2014/03/28 | 585 | 600 | 585 | 600 | 3,200 |
2014/03/27 | 580 | 586 | 580 | 580 | 5,600 |
2014/03/26 | 582 | 600 | 582 | 582 | 2,300 |
2014/03/25 | 610 | 620 | 600 | 600 | 2,600 |
2014/03/24 | 602 | 621 | 602 | 620 | 12,800 |
2014/03/20 | 612 | 625 | 610 | 610 | 6,000 |
2014/03/19 | 605 | 625 | 605 | 620 | 7,600 |
2014/03/18 | 610 | 620 | 590 | 600 | 13,800 |
2014/03/17 | 619 | 634 | 598 | 600 | 16,800 |
2014/03/14 | 579 | 624 | 575 | 608 | 11,000 |
2014/03/13 | 601 | 601 | 585 | 591 | 4,900 |
2014/03/12 | 610 | 620 | 580 | 620 | 9,100 |
2014/03/11 | 575 | 624 | 575 | 620 | 17,600 |
2014/03/10 | 572 | 585 | 556 | 580 | 15,300 |
2014/03/07 | 556 | 650 | 556 | 580 | 51,700 |
2014/03/06 | 546 | 555 | 540 | 550 | 4,800 |
2014/03/05 | 537 | 546 | 532 | 546 | 2,500 |
2014/03/04 | 539 | 539 | 539 | 539 | 200 |
2014/03/03 | 541 | 551 | 531 | 536 | 1,400 |
2014/02/28 | 565 | 565 | 548 | 551 | 1,900 |
2014/02/27 | 557 | 566 | 550 | 565 | 11,700 |
2014/02/26 | 537 | 537 | 536 | 537 | 700 |
2014/02/25 | 518 | 528 | 518 | 525 | 400 |
2014/02/24 | 518 | 518 | 518 | 518 | 100 |
2014/02/21 | 530 | 530 | 528 | 528 | 1,000 |
2014/02/20 | 530 | 530 | 511 | 520 | 2,800 |
2014/02/19 | 549 | 549 | 524 | 529 | 6,800 |
2014/02/18 | 520 | 521 | 520 | 520 | 2,500 |
2014/02/17 | 511 | 520 | 510 | 520 | 2,000 |
2014/02/14 | 515 | 515 | 510 | 510 | 200 |
2014/02/13 | 510 | 512 | 503 | 505 | 4,800 |
2014/02/12 | 535 | 535 | 500 | 512 | 3,300 |
2014/02/10 | 530 | 547 | 530 | 542 | 2,500 |
2014/02/07 | 523 | 526 | 522 | 526 | 3,300 |
2014/02/06 | 523 | 523 | 523 | 523 | 700 |
2014/02/05 | 501 | 523 | 501 | 523 | 3,300 |
2014/02/04 | 487 | 520 | 487 | 520 | 3,800 |
2014/02/03 | 526 | 530 | 520 | 520 | 3,700 |
2014/01/31 | 543 | 543 | 531 | 533 | 1,200 |
2014/01/30 | 551 | 551 | 528 | 531 | 2,000 |
2014/01/29 | 560 | 570 | 560 | 567 | 3,000 |
2014/01/28 | 532 | 559 | 532 | 559 | 1,000 |
2014/01/27 | 540 | 540 | 530 | 530 | 5,500 |
2014/01/24 | 565 | 565 | 551 | 558 | 4,200 |
2014/01/23 | 556 | 570 | 555 | 565 | 5,000 |
2014/01/22 | 588 | 588 | 551 | 552 | 3,300 |
2014/01/21 | 576 | 589 | 576 | 578 | 3,200 |
2014/01/20 | 589 | 589 | 560 | 576 | 3,800 |
2014/01/17 | 567 | 586 | 567 | 580 | 5,900 |
2014/01/16 | 590 | 590 | 564 | 565 | 5,300 |
2014/01/15 | 575 | 605 | 575 | 583 | 11,300 |
2014/01/14 | 575 | 590 | 559 | 575 | 18,600 |
2014/01/10 | 520 | 550 | 520 | 545 | 5,000 |
2014/01/09 | 513 | 520 | 513 | 520 | 2,200 |
2014/01/08 | 520 | 520 | 509 | 510 | 3,300 |
2014/01/07 | 519 | 519 | 511 | 511 | 1,200 |
2014/01/06 | 509 | 520 | 509 | 516 | 6,100 |