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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,620 | 1,652 | 1,605 | 1,616 | 16,200 |
| 2015/12/29 | 1,600 | 1,637 | 1,589 | 1,611 | 15,500 |
| 2015/12/28 | 1,616 | 1,638 | 1,541 | 1,637 | 26,100 |
| 2015/12/25 | 1,568 | 1,600 | 1,510 | 1,541 | 88,200 |
| 2015/12/24 | 1,653 | 1,698 | 1,598 | 1,608 | 32,300 |
| 2015/12/22 | 1,720 | 1,720 | 1,641 | 1,670 | 20,600 |
| 2015/12/21 | 1,693 | 1,696 | 1,641 | 1,655 | 50,500 |
| 2015/12/18 | 1,747 | 1,750 | 1,710 | 1,710 | 29,400 |
| 2015/12/17 | 1,753 | 1,785 | 1,730 | 1,764 | 51,200 |
| 2015/12/16 | 1,851 | 1,868 | 1,767 | 1,780 | 47,100 |
| 2015/12/15 | 1,960 | 2,013 | 1,800 | 1,801 | 164,400 |
| 2015/12/14 | 1,830 | 1,900 | 1,820 | 1,880 | 64,900 |
| 2015/12/11 | 2,008 | 2,015 | 1,930 | 1,950 | 76,300 |
| 2015/12/10 | 1,980 | 2,043 | 1,952 | 2,005 | 85,900 |
| 2015/12/09 | 1,895 | 1,995 | 1,855 | 1,995 | 134,000 |
| 2015/12/08 | 1,986 | 2,030 | 1,907 | 1,950 | 116,900 |
| 2015/12/07 | 2,018 | 2,049 | 1,963 | 2,036 | 120,700 |
| 2015/12/04 | 1,935 | 2,000 | 1,911 | 1,999 | 91,800 |
| 2015/12/03 | 1,873 | 1,966 | 1,840 | 1,966 | 102,000 |
| 2015/12/02 | 1,850 | 1,915 | 1,794 | 1,873 | 147,800 |
| 2015/12/01 | 2,020 | 2,027 | 1,849 | 1,876 | 166,900 |
| 2015/11/30 | 2,045 | 2,163 | 1,945 | 1,985 | 356,700 |
| 2015/11/27 | 1,883 | 1,969 | 1,870 | 1,969 | 221,600 |
| 2015/11/26 | 1,870 | 1,968 | 1,842 | 1,895 | 327,500 |
| 2015/11/25 | 1,868 | 1,892 | 1,801 | 1,870 | 253,600 |
| 2015/11/24 | 1,825 | 1,849 | 1,761 | 1,807 | 180,700 |
| 2015/11/20 | 1,851 | 1,866 | 1,739 | 1,785 | 363,400 |
| 2015/11/19 | 1,942 | 2,038 | 1,844 | 1,906 | 1,261,300 |
| 2015/11/18 | 1,980 | 2,050 | 1,856 | 1,870 | 1,224,200 |
| 2015/11/17 | 2,250 | 2,350 | 1,885 | 1,948 | 1,256,600 |
| 2015/11/16 | 2,690 | 2,985 | 2,274 | 2,292 | 1,759,100 |
| 2015/11/13 | 2,120 | 2,748 | 2,024 | 2,590 | 1,915,600 |
| 2015/11/12 | 1,869 | 2,349 | 1,721 | 2,270 | 1,683,600 |
| 2015/11/11 | 1,946 | 1,949 | 1,890 | 1,949 | 259,400 |
| 2015/11/10 | 1,339 | 1,549 | 1,313 | 1,549 | 604,000 |
| 2015/11/09 | 1,120 | 1,250 | 1,120 | 1,249 | 35,700 |
| 2015/11/06 | 1,144 | 1,155 | 1,062 | 1,134 | 6,500 |
| 2015/11/05 | 1,171 | 1,179 | 1,141 | 1,143 | 6,700 |
| 2015/11/04 | 1,210 | 1,210 | 1,181 | 1,200 | 2,700 |
| 2015/11/02 | 1,170 | 1,209 | 1,140 | 1,209 | 4,700 |
| 2015/10/30 | 1,229 | 1,229 | 1,170 | 1,209 | 6,100 |
| 2015/10/29 | 1,234 | 1,237 | 1,103 | 1,229 | 12,400 |
| 2015/10/28 | 1,210 | 1,224 | 1,200 | 1,224 | 8,700 |
| 2015/10/27 | 1,203 | 1,230 | 1,203 | 1,224 | 4,400 |
| 2015/10/26 | 1,231 | 1,235 | 1,163 | 1,223 | 7,000 |
| 2015/10/23 | 1,201 | 1,227 | 1,200 | 1,205 | 5,600 |
| 2015/10/22 | 1,235 | 1,235 | 1,210 | 1,211 | 6,400 |
| 2015/10/21 | 1,169 | 1,235 | 1,139 | 1,223 | 6,800 |
| 2015/10/20 | 1,116 | 1,190 | 1,116 | 1,179 | 10,500 |
| 2015/10/19 | 1,132 | 1,177 | 1,108 | 1,146 | 17,000 |
| 2015/10/16 | 1,068 | 1,139 | 1,068 | 1,134 | 12,900 |
| 2015/10/15 | 1,046 | 1,083 | 1,035 | 1,075 | 10,200 |
| 2015/10/14 | 1,006 | 1,023 | 1,006 | 1,023 | 6,100 |
| 2015/10/13 | 1,020 | 1,025 | 1,000 | 1,004 | 3,600 |
| 2015/10/09 | 989 | 1,018 | 986 | 1,018 | 5,700 |
| 2015/10/08 | 989 | 1,000 | 989 | 989 | 2,000 |
| 2015/10/07 | 1,000 | 1,000 | 970 | 989 | 8,700 |
| 2015/10/06 | 1,050 | 1,050 | 1,000 | 1,020 | 9,100 |
| 2015/10/05 | 1,047 | 1,047 | 1,014 | 1,034 | 1,900 |
| 2015/10/02 | 991 | 1,024 | 991 | 1,017 | 6,100 |
| 2015/10/01 | 952 | 984 | 952 | 976 | 2,000 |
| 2015/09/30 | 943 | 973 | 942 | 961 | 9,400 |
| 2015/09/29 | 944 | 957 | 930 | 942 | 4,200 |
| 2015/09/28 | 993 | 1,000 | 980 | 1,000 | 3,000 |
| 2015/09/25 | 977 | 1,000 | 966 | 1,000 | 5,000 |
| 2015/09/24 | 1,000 | 1,004 | 966 | 977 | 5,400 |
| 2015/09/18 | 1,040 | 1,040 | 1,002 | 1,038 | 5,800 |
| 2015/09/17 | 1,000 | 1,026 | 1,000 | 1,024 | 2,900 |
| 2015/09/16 | 1,029 | 1,039 | 992 | 1,000 | 10,400 |
| 2015/09/15 | 974 | 1,011 | 973 | 992 | 2,500 |
| 2015/09/14 | 1,016 | 1,034 | 992 | 1,004 | 3,900 |
| 2015/09/11 | 970 | 1,022 | 952 | 995 | 4,300 |
| 2015/09/10 | 1,014 | 1,014 | 941 | 970 | 15,500 |
| 2015/09/09 | 902 | 1,025 | 902 | 1,025 | 19,900 |
| 2015/09/08 | 955 | 980 | 883 | 883 | 47,200 |
| 2015/09/07 | 915 | 950 | 911 | 921 | 12,400 |
| 2015/09/04 | 986 | 1,008 | 881 | 930 | 27,900 |
| 2015/09/03 | 1,001 | 1,049 | 975 | 988 | 15,000 |
| 2015/09/02 | 961 | 1,050 | 960 | 1,017 | 14,000 |
| 2015/09/01 | 1,050 | 1,054 | 995 | 995 | 12,000 |
| 2015/08/31 | 1,100 | 1,100 | 1,061 | 1,074 | 8,300 |
| 2015/08/28 | 1,116 | 1,116 | 1,066 | 1,110 | 17,200 |
| 2015/08/27 | 1,094 | 1,100 | 1,065 | 1,073 | 12,700 |
| 2015/08/26 | 981 | 1,056 | 981 | 1,034 | 12,100 |
| 2015/08/25 | 910 | 1,100 | 910 | 970 | 57,900 |
| 2015/08/24 | 1,115 | 1,170 | 1,060 | 1,060 | 64,200 |
| 2015/08/21 | 1,240 | 1,247 | 1,159 | 1,195 | 55,600 |
| 2015/08/20 | 1,300 | 1,315 | 1,272 | 1,301 | 19,500 |
| 2015/08/19 | 1,357 | 1,357 | 1,301 | 1,315 | 22,700 |
| 2015/08/18 | 1,312 | 1,370 | 1,283 | 1,300 | 59,000 |
| 2015/08/17 | 1,335 | 1,340 | 1,273 | 1,282 | 22,500 |
| 2015/08/14 | 1,344 | 1,344 | 1,301 | 1,323 | 10,900 |
| 2015/08/13 | 1,301 | 1,346 | 1,235 | 1,345 | 62,800 |
| 2015/08/12 | 1,394 | 1,396 | 1,261 | 1,330 | 229,200 |
| 2015/08/11 | 1,397 | 1,397 | 1,397 | 1,397 | 24,600 |
| 2015/08/10 | 1,068 | 1,118 | 1,068 | 1,097 | 28,200 |
| 2015/08/07 | 1,040 | 1,098 | 1,040 | 1,098 | 8,200 |
| 2015/08/06 | 1,115 | 1,115 | 1,081 | 1,100 | 2,600 |
| 2015/08/05 | 1,060 | 1,100 | 1,060 | 1,085 | 9,300 |
| 2015/08/04 | 1,140 | 1,140 | 1,025 | 1,056 | 16,800 |
| 2015/08/03 | 1,119 | 1,120 | 1,082 | 1,120 | 4,800 |
| 2015/07/31 | 1,091 | 1,118 | 1,090 | 1,090 | 13,000 |
| 2015/07/30 | 1,122 | 1,145 | 1,092 | 1,134 | 21,800 |
| 2015/07/29 | 1,154 | 1,154 | 1,110 | 1,120 | 12,500 |
| 2015/07/28 | 1,129 | 1,147 | 1,100 | 1,147 | 10,900 |
| 2015/07/27 | 1,165 | 1,165 | 1,132 | 1,154 | 15,400 |
| 2015/07/24 | 1,140 | 1,170 | 1,125 | 1,165 | 11,300 |
| 2015/07/23 | 1,146 | 1,163 | 1,136 | 1,138 | 15,200 |
| 2015/07/22 | 1,156 | 1,170 | 1,121 | 1,152 | 40,300 |
| 2015/07/21 | 1,133 | 1,155 | 1,120 | 1,128 | 20,800 |
| 2015/07/17 | 1,110 | 1,135 | 1,071 | 1,100 | 24,000 |
| 2015/07/16 | 1,080 | 1,147 | 1,044 | 1,100 | 27,700 |
| 2015/07/15 | 1,056 | 1,083 | 1,016 | 1,072 | 17,900 |
| 2015/07/14 | 1,012 | 1,070 | 1,000 | 1,056 | 29,500 |
| 2015/07/13 | 1,000 | 1,025 | 998 | 1,012 | 19,600 |
| 2015/07/10 | 1,060 | 1,063 | 998 | 1,014 | 44,000 |
| 2015/07/09 | 1,100 | 1,100 | 921 | 1,064 | 68,800 |
| 2015/07/08 | 1,100 | 1,156 | 1,083 | 1,116 | 58,400 |
| 2015/07/07 | 1,067 | 1,119 | 1,067 | 1,076 | 25,900 |
| 2015/07/06 | 1,050 | 1,110 | 1,031 | 1,065 | 39,200 |
| 2015/07/03 | 1,046 | 1,074 | 1,022 | 1,065 | 12,300 |
| 2015/07/02 | 1,047 | 1,097 | 1,031 | 1,060 | 16,200 |
| 2015/07/01 | 1,028 | 1,058 | 1,002 | 1,047 | 7,300 |
| 2015/06/30 | 1,001 | 1,017 | 991 | 1,002 | 25,200 |
| 2015/06/29 | 1,020 | 1,040 | 1,003 | 1,017 | 24,300 |
| 2015/06/26 | 1,085 | 1,088 | 1,056 | 1,086 | 10,800 |
| 2015/06/25 | 1,080 | 1,104 | 1,069 | 1,090 | 13,400 |
| 2015/06/24 | 1,051 | 1,084 | 1,044 | 1,072 | 15,900 |
| 2015/06/23 | 1,068 | 1,090 | 1,035 | 1,081 | 11,100 |
| 2015/06/22 | 1,031 | 1,090 | 1,025 | 1,090 | 21,200 |
| 2015/06/19 | 1,097 | 1,129 | 1,075 | 1,091 | 44,100 |
| 2015/06/18 | 1,087 | 1,102 | 1,020 | 1,037 | 55,300 |
| 2015/06/17 | 1,132 | 1,159 | 1,113 | 1,117 | 26,400 |
| 2015/06/16 | 1,174 | 1,185 | 1,120 | 1,155 | 31,800 |
| 2015/06/15 | 1,152 | 1,204 | 1,152 | 1,174 | 22,400 |
| 2015/06/12 | 1,141 | 1,215 | 1,106 | 1,181 | 75,900 |
| 2015/06/11 | 1,140 | 1,155 | 1,130 | 1,147 | 22,000 |
| 2015/06/10 | 1,150 | 1,196 | 1,138 | 1,165 | 26,800 |
| 2015/06/09 | 1,196 | 1,207 | 1,161 | 1,161 | 35,600 |
| 2015/06/08 | 1,211 | 1,249 | 1,196 | 1,196 | 32,700 |
| 2015/06/05 | 1,172 | 1,320 | 1,160 | 1,208 | 125,400 |
| 2015/06/04 | 1,200 | 1,218 | 1,172 | 1,180 | 67,400 |
| 2015/06/03 | 1,250 | 1,250 | 1,197 | 1,201 | 51,300 |
| 2015/06/02 | 1,270 | 1,281 | 1,218 | 1,260 | 79,600 |
| 2015/06/01 | 1,272 | 1,381 | 1,202 | 1,300 | 124,700 |
| 2015/05/29 | 1,440 | 1,450 | 1,320 | 1,332 | 90,200 |
| 2015/05/28 | 1,390 | 1,426 | 1,300 | 1,380 | 249,700 |
| 2015/05/27 | 1,413 | 1,623 | 1,381 | 1,480 | 569,800 |
| 2015/05/26 | 1,460 | 1,557 | 1,321 | 1,323 | 400,700 |
| 2015/05/25 | 1,480 | 1,580 | 1,480 | 1,580 | 115,600 |
| 2015/05/22 | 1,430 | 1,487 | 1,143 | 1,280 | 699,900 |
| 2015/05/21 | 1,006 | 1,306 | 991 | 1,250 | 834,500 |
| 2015/05/20 | 858 | 1,006 | 858 | 1,006 | 160,300 |
| 2015/05/19 | 839 | 870 | 839 | 856 | 42,800 |
| 2015/05/18 | 881 | 899 | 823 | 840 | 65,200 |
| 2015/05/15 | 930 | 961 | 880 | 910 | 89,500 |
| 2015/05/14 | 1,000 | 1,070 | 879 | 945 | 504,100 |
| 2015/05/13 | 946 | 946 | 946 | 946 | 25,100 |
| 2015/05/12 | 796 | 796 | 796 | 796 | 16,400 |
| 2015/05/11 | 712 | 735 | 670 | 696 | 56,700 |
| 2015/05/08 | 784 | 784 | 652 | 665 | 330,500 |
| 2015/05/07 | 610 | 684 | 610 | 684 | 47,300 |
| 2015/05/01 | 576 | 610 | 575 | 584 | 14,300 |
| 2015/04/30 | 575 | 585 | 573 | 575 | 5,300 |
| 2015/04/28 | 571 | 592 | 571 | 574 | 2,500 |
| 2015/04/27 | 579 | 585 | 576 | 584 | 2,900 |
| 2015/04/24 | 571 | 590 | 571 | 589 | 3,300 |
| 2015/04/23 | 575 | 585 | 571 | 571 | 4,900 |
| 2015/04/22 | 575 | 582 | 575 | 578 | 6,500 |
| 2015/04/21 | 582 | 593 | 582 | 593 | 2,800 |
| 2015/04/20 | 574 | 594 | 574 | 582 | 5,800 |
| 2015/04/17 | 604 | 610 | 594 | 604 | 3,600 |
| 2015/04/16 | 599 | 615 | 597 | 604 | 15,200 |
| 2015/04/15 | 598 | 598 | 570 | 589 | 6,300 |
| 2015/04/14 | 561 | 599 | 560 | 580 | 14,100 |
| 2015/04/13 | 581 | 582 | 553 | 561 | 19,600 |
| 2015/04/10 | 591 | 604 | 588 | 590 | 11,100 |
| 2015/04/09 | 614 | 619 | 594 | 598 | 22,300 |
| 2015/04/08 | 580 | 664 | 566 | 600 | 85,800 |
| 2015/04/07 | 575 | 582 | 548 | 575 | 54,000 |
| 2015/04/06 | 521 | 582 | 520 | 575 | 81,100 |
| 2015/04/03 | 506 | 520 | 503 | 512 | 24,200 |
| 2015/04/02 | 496 | 559 | 496 | 512 | 161,400 |
| 2015/04/01 | 495 | 502 | 485 | 495 | 10,600 |
| 2015/03/31 | 499 | 505 | 492 | 492 | 16,000 |
| 2015/03/30 | 509 | 514 | 480 | 494 | 42,800 |
| 2015/03/27 | 520 | 536 | 488 | 505 | 69,100 |
| 2015/03/26 | 542 | 542 | 492 | 499 | 104,300 |
| 2015/03/25 | 543 | 549 | 527 | 544 | 76,600 |
| 2015/03/24 | 617 | 617 | 536 | 555 | 155,600 |
| 2015/03/23 | 632 | 680 | 570 | 588 | 688,300 |
| 2015/03/20 | 602 | 632 | 602 | 632 | 209,200 |
| 2015/03/19 | 450 | 532 | 450 | 532 | 209,500 |
| 2015/03/18 | 450 | 456 | 448 | 452 | 3,000 |
| 2015/03/17 | 455 | 457 | 449 | 449 | 12,800 |
| 2015/03/16 | 453 | 454 | 444 | 453 | 6,700 |
| 2015/03/13 | 459 | 459 | 443 | 452 | 18,300 |
| 2015/03/12 | 443 | 448 | 443 | 445 | 1,000 |
| 2015/03/11 | 438 | 449 | 438 | 444 | 4,200 |
| 2015/03/10 | 445 | 445 | 441 | 441 | 2,300 |
| 2015/03/09 | 440 | 451 | 430 | 445 | 12,900 |
| 2015/03/06 | 449 | 449 | 442 | 442 | 6,600 |
| 2015/03/05 | 449 | 454 | 445 | 449 | 2,200 |
| 2015/03/04 | 448 | 448 | 441 | 444 | 2,500 |
| 2015/03/03 | 458 | 458 | 449 | 449 | 4,000 |
| 2015/03/02 | 446 | 458 | 446 | 458 | 2,500 |
| 2015/02/27 | 451 | 458 | 450 | 452 | 1,700 |
| 2015/02/26 | 457 | 459 | 450 | 451 | 10,300 |
| 2015/02/25 | 452 | 458 | 448 | 458 | 10,300 |
| 2015/02/24 | 449 | 455 | 437 | 450 | 8,500 |
| 2015/02/23 | 441 | 450 | 438 | 446 | 10,700 |
| 2015/02/20 | 436 | 436 | 433 | 436 | 2,500 |
| 2015/02/19 | 431 | 433 | 430 | 433 | 7,300 |
| 2015/02/18 | 427 | 438 | 425 | 426 | 6,500 |
| 2015/02/17 | 427 | 435 | 425 | 427 | 5,600 |
| 2015/02/16 | 430 | 435 | 422 | 426 | 9,300 |
| 2015/02/13 | 434 | 434 | 423 | 430 | 9,100 |
| 2015/02/12 | 433 | 438 | 425 | 434 | 5,200 |
| 2015/02/10 | 455 | 455 | 419 | 433 | 43,500 |
| 2015/02/09 | 447 | 470 | 445 | 468 | 24,300 |
| 2015/02/06 | 444 | 446 | 435 | 439 | 10,500 |
| 2015/02/05 | 415 | 439 | 415 | 439 | 3,400 |
| 2015/02/04 | 414 | 417 | 413 | 415 | 4,000 |
| 2015/02/03 | 442 | 442 | 404 | 413 | 18,200 |
| 2015/02/02 | 445 | 445 | 431 | 434 | 3,200 |
| 2015/01/30 | 431 | 445 | 430 | 445 | 4,900 |
| 2015/01/29 | 440 | 448 | 428 | 428 | 15,300 |
| 2015/01/28 | 455 | 462 | 430 | 447 | 25,300 |
| 2015/01/27 | 420 | 465 | 420 | 454 | 33,600 |
| 2015/01/26 | 423 | 423 | 416 | 419 | 10,200 |
| 2015/01/23 | 410 | 426 | 410 | 426 | 8,900 |
| 2015/01/22 | 410 | 415 | 408 | 408 | 3,500 |
| 2015/01/21 | 410 | 410 | 407 | 410 | 7,100 |
| 2015/01/20 | 418 | 418 | 408 | 408 | 7,600 |
| 2015/01/19 | 415 | 415 | 410 | 414 | 2,800 |
| 2015/01/16 | 410 | 410 | 403 | 410 | 8,100 |
| 2015/01/15 | 410 | 415 | 409 | 410 | 2,200 |
| 2015/01/14 | 419 | 419 | 410 | 410 | 3,700 |
| 2015/01/13 | 417 | 417 | 401 | 416 | 3,600 |
| 2015/01/09 | 409 | 418 | 409 | 418 | 4,300 |
| 2015/01/08 | 409 | 417 | 409 | 410 | 4,700 |
| 2015/01/07 | 410 | 413 | 408 | 411 | 3,500 |
| 2015/01/06 | 418 | 418 | 410 | 410 | 2,900 |
| 2015/01/05 | 406 | 414 | 405 | 414 | 1,800 |