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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,036 | 1,085 | 1,036 | 1,070 | 121,500 |
| 2016/12/29 | 1,097 | 1,100 | 1,028 | 1,036 | 173,300 |
| 2016/12/28 | 1,022 | 1,098 | 1,022 | 1,088 | 187,800 |
| 2016/12/28 | 1 -> 3.00 分割 | ||||
| 2016/12/27 | 3,120 | 3,200 | 3,100 | 3,170 | 52,500 |
| 2016/12/26 | 3,010 | 3,125 | 2,971 | 3,100 | 68,900 |
| 2016/12/22 | 3,110 | 3,190 | 2,961 | 3,035 | 101,800 |
| 2016/12/21 | 3,240 | 3,350 | 3,100 | 3,180 | 100,100 |
| 2016/12/20 | 3,130 | 3,230 | 3,120 | 3,200 | 53,200 |
| 2016/12/19 | 3,175 | 3,270 | 3,110 | 3,125 | 114,900 |
| 2016/12/16 | 2,957 | 3,245 | 2,957 | 3,130 | 148,300 |
| 2016/12/15 | 2,970 | 3,045 | 2,939 | 2,945 | 70,500 |
| 2016/12/14 | 3,000 | 3,010 | 2,920 | 2,920 | 57,800 |
| 2016/12/13 | 2,920 | 3,010 | 2,813 | 2,999 | 76,700 |
| 2016/12/12 | 2,770 | 2,900 | 2,716 | 2,898 | 46,400 |
| 2016/12/09 | 2,759 | 2,808 | 2,750 | 2,780 | 30,100 |
| 2016/12/08 | 2,780 | 2,836 | 2,727 | 2,807 | 33,900 |
| 2016/12/07 | 2,809 | 2,809 | 2,725 | 2,730 | 47,200 |
| 2016/12/06 | 2,810 | 2,833 | 2,793 | 2,793 | 29,400 |
| 2016/12/05 | 2,825 | 2,849 | 2,790 | 2,806 | 48,500 |
| 2016/12/02 | 2,960 | 2,960 | 2,857 | 2,867 | 55,900 |
| 2016/12/01 | 2,920 | 2,993 | 2,912 | 2,960 | 48,800 |
| 2016/11/30 | 2,915 | 2,952 | 2,902 | 2,920 | 50,600 |
| 2016/11/29 | 2,946 | 2,960 | 2,893 | 2,915 | 56,600 |
| 2016/11/28 | 2,940 | 3,015 | 2,930 | 2,956 | 75,900 |
| 2016/11/25 | 3,035 | 3,065 | 2,930 | 2,943 | 80,400 |
| 2016/11/24 | 2,950 | 3,050 | 2,944 | 2,984 | 52,100 |
| 2016/11/22 | 3,050 | 3,055 | 2,892 | 2,995 | 112,300 |
| 2016/11/21 | 3,165 | 3,180 | 3,035 | 3,045 | 88,600 |
| 2016/11/18 | 3,225 | 3,225 | 3,110 | 3,135 | 57,400 |
| 2016/11/17 | 3,250 | 3,270 | 3,160 | 3,185 | 59,700 |
| 2016/11/16 | 3,330 | 3,330 | 3,115 | 3,235 | 112,800 |
| 2016/11/15 | 3,100 | 3,370 | 3,060 | 3,275 | 298,800 |
| 2016/11/14 | 2,695 | 2,893 | 2,695 | 2,880 | 60,000 |
| 2016/11/11 | 2,920 | 2,965 | 2,700 | 2,710 | 58,100 |
| 2016/11/10 | 2,845 | 2,974 | 2,830 | 2,913 | 68,000 |
| 2016/11/09 | 2,935 | 2,975 | 2,575 | 2,736 | 150,300 |
| 2016/11/08 | 2,978 | 3,050 | 2,915 | 2,923 | 34,400 |
| 2016/11/07 | 2,970 | 2,980 | 2,901 | 2,953 | 36,000 |
| 2016/11/04 | 2,950 | 3,000 | 2,900 | 2,932 | 59,500 |
| 2016/11/02 | 3,230 | 3,235 | 2,951 | 3,010 | 166,000 |
| 2016/11/01 | 3,450 | 3,475 | 3,290 | 3,310 | 71,100 |
| 2016/10/31 | 3,195 | 3,400 | 3,190 | 3,370 | 85,200 |
| 2016/10/28 | 3,215 | 3,270 | 3,175 | 3,175 | 39,900 |
| 2016/10/27 | 3,145 | 3,255 | 3,120 | 3,165 | 38,700 |
| 2016/10/26 | 3,250 | 3,325 | 3,165 | 3,175 | 52,700 |
| 2016/10/25 | 3,355 | 3,395 | 3,100 | 3,310 | 196,900 |
| 2016/10/24 | 3,555 | 3,570 | 3,455 | 3,465 | 85,000 |
| 2016/10/21 | 3,640 | 3,710 | 3,570 | 3,605 | 69,000 |
| 2016/10/20 | 3,750 | 3,790 | 3,600 | 3,610 | 109,900 |
| 2016/10/19 | 3,600 | 3,715 | 3,450 | 3,705 | 178,000 |
| 2016/10/18 | 3,675 | 3,675 | 3,575 | 3,585 | 66,000 |
| 2016/10/17 | 3,750 | 3,750 | 3,630 | 3,675 | 43,400 |
| 2016/10/14 | 3,670 | 3,775 | 3,610 | 3,680 | 80,300 |
| 2016/10/13 | 3,700 | 3,905 | 3,550 | 3,640 | 156,300 |
| 2016/10/12 | 3,760 | 3,950 | 3,705 | 3,710 | 141,000 |
| 2016/10/11 | 3,890 | 4,165 | 3,685 | 3,705 | 358,700 |
| 2016/10/07 | 3,500 | 3,835 | 3,495 | 3,755 | 173,300 |
| 2016/10/06 | 3,615 | 3,660 | 3,450 | 3,550 | 120,200 |
| 2016/10/05 | 3,570 | 3,635 | 3,510 | 3,550 | 66,800 |
| 2016/10/04 | 3,475 | 3,575 | 3,420 | 3,500 | 60,100 |
| 2016/10/03 | 3,530 | 3,655 | 3,375 | 3,480 | 117,600 |
| 2016/09/30 | 3,760 | 3,800 | 3,500 | 3,525 | 155,200 |
| 2016/09/29 | 3,745 | 3,775 | 3,555 | 3,650 | 138,600 |
| 2016/09/28 | 3,380 | 3,900 | 3,370 | 3,815 | 295,200 |
| 2016/09/27 | 3,160 | 3,365 | 3,130 | 3,310 | 117,100 |
| 2016/09/26 | 3,105 | 3,285 | 3,080 | 3,190 | 89,100 |
| 2016/09/23 | 3,000 | 3,140 | 2,990 | 3,100 | 72,500 |
| 2016/09/21 | 3,025 | 3,075 | 2,955 | 3,070 | 29,100 |
| 2016/09/20 | 3,105 | 3,300 | 3,020 | 3,040 | 117,900 |
| 2016/09/16 | 2,869 | 3,135 | 2,869 | 3,080 | 85,800 |
| 2016/09/15 | 2,850 | 2,924 | 2,816 | 2,919 | 24,800 |
| 2016/09/14 | 2,930 | 2,954 | 2,854 | 2,875 | 38,900 |
| 2016/09/13 | 2,949 | 3,015 | 2,902 | 2,980 | 74,600 |
| 2016/09/12 | 3,065 | 3,065 | 2,858 | 2,899 | 148,200 |
| 2016/09/09 | 3,150 | 3,270 | 3,100 | 3,100 | 60,300 |
| 2016/09/08 | 3,140 | 3,320 | 3,060 | 3,155 | 124,800 |
| 2016/09/07 | 3,010 | 3,145 | 3,005 | 3,090 | 50,100 |
| 2016/09/06 | 3,200 | 3,200 | 3,015 | 3,035 | 66,500 |
| 2016/09/05 | 3,000 | 3,195 | 2,990 | 3,195 | 93,400 |
| 2016/09/02 | 3,005 | 3,150 | 2,960 | 3,010 | 81,700 |
| 2016/09/01 | 3,190 | 3,450 | 3,050 | 3,075 | 260,600 |
| 2016/08/31 | 2,976 | 3,165 | 2,735 | 3,120 | 339,400 |
| 2016/08/30 | 2,978 | 3,310 | 2,950 | 2,980 | 456,100 |
| 2016/08/29 | 2,900 | 3,300 | 2,899 | 2,985 | 628,300 |
| 2016/08/26 | 2,515 | 2,870 | 2,463 | 2,800 | 464,700 |
| 2016/08/25 | 2,611 | 2,649 | 2,437 | 2,484 | 191,400 |
| 2016/08/24 | 2,165 | 2,637 | 2,158 | 2,637 | 587,200 |
| 2016/08/23 | 2,050 | 2,188 | 2,050 | 2,137 | 78,400 |
| 2016/08/22 | 2,100 | 2,114 | 2,006 | 2,049 | 31,000 |
| 2016/08/19 | 2,082 | 2,146 | 2,077 | 2,083 | 20,400 |
| 2016/08/18 | 2,050 | 2,155 | 2,044 | 2,082 | 37,300 |
| 2016/08/17 | 2,145 | 2,216 | 2,079 | 2,100 | 67,700 |
| 2016/08/16 | 2,275 | 2,291 | 2,112 | 2,133 | 122,200 |
| 2016/08/15 | 2,373 | 2,439 | 2,225 | 2,253 | 149,600 |
| 2016/08/12 | 2,150 | 2,480 | 2,150 | 2,347 | 552,200 |
| 2016/08/10 | 1,969 | 2,060 | 1,953 | 2,023 | 88,400 |
| 2016/08/09 | 2,007 | 2,040 | 1,920 | 2,019 | 93,400 |
| 2016/08/08 | 2,110 | 2,202 | 2,041 | 2,055 | 247,800 |
| 2016/08/05 | 1,956 | 2,125 | 1,913 | 2,030 | 728,400 |
| 2016/08/04 | 1,996 | 1,996 | 1,982 | 1,996 | 160,300 |
| 2016/08/03 | 1,620 | 1,632 | 1,592 | 1,596 | 15,800 |
| 2016/08/02 | 1,613 | 1,659 | 1,613 | 1,638 | 13,900 |
| 2016/08/01 | 1,649 | 1,667 | 1,602 | 1,633 | 11,000 |
| 2016/07/29 | 1,620 | 1,669 | 1,597 | 1,650 | 15,400 |
| 2016/07/28 | 1,575 | 1,659 | 1,560 | 1,659 | 46,300 |
| 2016/07/27 | 1,575 | 1,608 | 1,557 | 1,590 | 14,400 |
| 2016/07/26 | 1,619 | 1,620 | 1,533 | 1,574 | 61,600 |
| 2016/07/25 | 1,760 | 1,780 | 1,602 | 1,646 | 58,300 |
| 2016/07/22 | 1,748 | 1,780 | 1,718 | 1,780 | 42,600 |
| 2016/07/21 | 1,714 | 1,785 | 1,704 | 1,773 | 64,800 |
| 2016/07/20 | 1,710 | 1,744 | 1,680 | 1,724 | 83,000 |
| 2016/07/19 | 1,590 | 1,699 | 1,590 | 1,695 | 95,300 |
| 2016/07/15 | 1,542 | 1,720 | 1,526 | 1,650 | 180,000 |
| 2016/07/14 | 1,503 | 1,547 | 1,471 | 1,532 | 32,900 |
| 2016/07/13 | 1,570 | 1,573 | 1,456 | 1,505 | 68,700 |
| 2016/07/12 | 1,439 | 1,549 | 1,427 | 1,542 | 147,300 |
| 2016/07/11 | 1,350 | 1,419 | 1,315 | 1,390 | 34,500 |
| 2016/07/08 | 1,340 | 1,351 | 1,292 | 1,305 | 23,100 |
| 2016/07/07 | 1,414 | 1,414 | 1,327 | 1,334 | 34,400 |
| 2016/07/06 | 1,401 | 1,427 | 1,354 | 1,414 | 36,800 |
| 2016/07/05 | 1,472 | 1,472 | 1,425 | 1,430 | 35,300 |
| 2016/07/04 | 1,469 | 1,496 | 1,411 | 1,489 | 59,500 |
| 2016/07/01 | 1,376 | 1,479 | 1,376 | 1,439 | 82,000 |
| 2016/06/30 | 1,336 | 1,412 | 1,335 | 1,375 | 41,700 |
| 2016/06/29 | 1,375 | 1,380 | 1,314 | 1,336 | 35,500 |
| 2016/06/28 | 1,272 | 1,379 | 1,206 | 1,335 | 56,500 |
| 2016/06/27 | 1,235 | 1,320 | 1,216 | 1,295 | 61,500 |
| 2016/06/24 | 1,400 | 1,409 | 1,142 | 1,212 | 105,200 |
| 2016/06/23 | 1,342 | 1,357 | 1,311 | 1,350 | 28,500 |
| 2016/06/22 | 1,386 | 1,386 | 1,292 | 1,358 | 91,300 |
| 2016/06/21 | 1,401 | 1,427 | 1,384 | 1,393 | 54,000 |
| 2016/06/20 | 1,407 | 1,525 | 1,407 | 1,451 | 73,200 |
| 2016/06/17 | 1,391 | 1,438 | 1,386 | 1,437 | 34,500 |
| 2016/06/16 | 1,455 | 1,468 | 1,341 | 1,377 | 67,900 |
| 2016/06/15 | 1,399 | 1,501 | 1,393 | 1,485 | 97,800 |
| 2016/06/14 | 1,540 | 1,632 | 1,373 | 1,429 | 207,500 |
| 2016/06/13 | 1,695 | 1,695 | 1,538 | 1,555 | 202,500 |
| 2016/06/10 | 1,625 | 1,785 | 1,614 | 1,710 | 303,300 |
| 2016/06/09 | 1,673 | 1,733 | 1,602 | 1,642 | 335,700 |
| 2016/06/08 | 1,831 | 1,879 | 1,645 | 1,673 | 409,500 |
| 2016/06/07 | 1,753 | 1,960 | 1,680 | 1,911 | 284,700 |
| 2016/06/06 | 1,819 | 1,910 | 1,755 | 1,772 | 546,700 |
| 2016/06/03 | 1,500 | 1,828 | 1,491 | 1,549 | 546,900 |
| 2016/06/02 | 1,315 | 1,545 | 1,315 | 1,520 | 482,200 |
| 2016/06/01 | 1,269 | 1,269 | 1,242 | 1,245 | 18,000 |
| 2016/05/31 | 1,273 | 1,274 | 1,248 | 1,256 | 30,500 |
| 2016/05/30 | 1,250 | 1,269 | 1,250 | 1,258 | 12,000 |
| 2016/05/27 | 1,280 | 1,298 | 1,258 | 1,258 | 21,400 |
| 2016/05/26 | 1,280 | 1,360 | 1,253 | 1,279 | 130,300 |
| 2016/05/25 | 1,253 | 1,253 | 1,220 | 1,220 | 19,000 |
| 2016/05/24 | 1,257 | 1,257 | 1,218 | 1,232 | 25,700 |
| 2016/05/23 | 1,238 | 1,251 | 1,220 | 1,240 | 25,200 |
| 2016/05/20 | 1,230 | 1,234 | 1,217 | 1,217 | 13,700 |
| 2016/05/19 | 1,190 | 1,210 | 1,186 | 1,210 | 13,500 |
| 2016/05/18 | 1,200 | 1,204 | 1,117 | 1,190 | 21,800 |
| 2016/05/17 | 1,201 | 1,211 | 1,190 | 1,200 | 28,200 |
| 2016/05/16 | 1,250 | 1,251 | 1,195 | 1,207 | 95,000 |
| 2016/05/13 | 1,145 | 1,170 | 1,136 | 1,160 | 26,500 |
| 2016/05/12 | 1,120 | 1,159 | 1,120 | 1,159 | 8,400 |
| 2016/05/11 | 1,136 | 1,141 | 1,119 | 1,138 | 13,500 |
| 2016/05/10 | 1,140 | 1,144 | 1,105 | 1,126 | 4,300 |
| 2016/05/09 | 1,115 | 1,138 | 1,100 | 1,138 | 13,200 |
| 2016/05/06 | 1,091 | 1,095 | 1,078 | 1,095 | 3,100 |
| 2016/05/02 | 1,095 | 1,099 | 1,076 | 1,091 | 10,000 |
| 2016/04/28 | 1,082 | 1,104 | 1,081 | 1,101 | 9,000 |
| 2016/04/27 | 1,095 | 1,099 | 1,077 | 1,082 | 4,300 |
| 2016/04/26 | 1,105 | 1,105 | 1,062 | 1,090 | 23,100 |
| 2016/04/25 | 1,075 | 1,100 | 1,071 | 1,097 | 7,300 |
| 2016/04/22 | 1,063 | 1,080 | 1,062 | 1,072 | 6,300 |
| 2016/04/21 | 1,066 | 1,090 | 1,066 | 1,084 | 5,200 |
| 2016/04/20 | 1,090 | 1,090 | 1,052 | 1,055 | 8,100 |
| 2016/04/19 | 1,051 | 1,070 | 1,050 | 1,061 | 7,000 |
| 2016/04/18 | 1,077 | 1,077 | 1,050 | 1,052 | 11,000 |
| 2016/04/15 | 1,049 | 1,082 | 1,049 | 1,077 | 5,400 |
| 2016/04/14 | 1,065 | 1,077 | 1,043 | 1,048 | 5,900 |
| 2016/04/13 | 1,040 | 1,065 | 1,034 | 1,035 | 9,300 |
| 2016/04/12 | 1,029 | 1,044 | 1,023 | 1,029 | 3,600 |
| 2016/04/11 | 1,043 | 1,043 | 1,007 | 1,023 | 8,800 |
| 2016/04/08 | 993 | 1,023 | 993 | 1,023 | 9,800 |
| 2016/04/07 | 1,052 | 1,052 | 1,011 | 1,011 | 10,600 |
| 2016/04/06 | 1,011 | 1,073 | 1,011 | 1,040 | 9,600 |
| 2016/04/05 | 1,053 | 1,073 | 1,006 | 1,023 | 21,400 |
| 2016/04/04 | 1,059 | 1,118 | 1,059 | 1,077 | 7,900 |
| 2016/04/01 | 1,111 | 1,111 | 1,040 | 1,059 | 22,900 |
| 2016/03/31 | 1,102 | 1,121 | 1,102 | 1,108 | 7,300 |
| 2016/03/30 | 1,141 | 1,150 | 1,102 | 1,105 | 15,300 |
| 2016/03/29 | 1,151 | 1,168 | 1,139 | 1,140 | 8,400 |
| 2016/03/28 | 1,182 | 1,182 | 1,152 | 1,153 | 10,400 |
| 2016/03/25 | 1,212 | 1,212 | 1,180 | 1,182 | 4,800 |
| 2016/03/24 | 1,200 | 1,201 | 1,180 | 1,182 | 4,100 |
| 2016/03/23 | 1,208 | 1,219 | 1,198 | 1,207 | 5,800 |
| 2016/03/22 | 1,169 | 1,219 | 1,166 | 1,219 | 15,200 |
| 2016/03/18 | 1,131 | 1,152 | 1,131 | 1,140 | 17,900 |
| 2016/03/17 | 1,166 | 1,183 | 1,133 | 1,133 | 41,200 |
| 2016/03/16 | 1,233 | 1,240 | 1,135 | 1,171 | 54,700 |
| 2016/03/15 | 1,222 | 1,233 | 1,205 | 1,233 | 15,400 |
| 2016/03/14 | 1,250 | 1,253 | 1,222 | 1,222 | 18,100 |
| 2016/03/11 | 1,260 | 1,263 | 1,240 | 1,248 | 3,900 |
| 2016/03/10 | 1,236 | 1,265 | 1,230 | 1,250 | 11,500 |
| 2016/03/09 | 1,222 | 1,243 | 1,219 | 1,230 | 10,600 |
| 2016/03/08 | 1,276 | 1,276 | 1,229 | 1,242 | 11,200 |
| 2016/03/07 | 1,256 | 1,277 | 1,250 | 1,263 | 11,000 |
| 2016/03/04 | 1,285 | 1,300 | 1,260 | 1,260 | 19,500 |
| 2016/03/03 | 1,252 | 1,279 | 1,252 | 1,279 | 16,500 |
| 2016/03/02 | 1,240 | 1,275 | 1,238 | 1,261 | 11,000 |
| 2016/03/01 | 1,230 | 1,239 | 1,220 | 1,231 | 12,000 |
| 2016/02/29 | 1,227 | 1,252 | 1,221 | 1,226 | 10,900 |
| 2016/02/26 | 1,221 | 1,270 | 1,207 | 1,227 | 18,200 |
| 2016/02/25 | 1,257 | 1,272 | 1,196 | 1,211 | 49,200 |
| 2016/02/24 | 1,302 | 1,302 | 1,246 | 1,254 | 58,400 |
| 2016/02/23 | 1,235 | 1,319 | 1,213 | 1,311 | 48,300 |
| 2016/02/22 | 1,249 | 1,310 | 1,230 | 1,250 | 16,900 |
| 2016/02/19 | 1,279 | 1,302 | 1,262 | 1,265 | 15,600 |
| 2016/02/18 | 1,300 | 1,318 | 1,269 | 1,279 | 31,100 |
| 2016/02/17 | 1,281 | 1,380 | 1,281 | 1,294 | 37,400 |
| 2016/02/16 | 1,306 | 1,330 | 1,240 | 1,280 | 61,100 |
| 2016/02/15 | 1,433 | 1,486 | 1,260 | 1,298 | 130,600 |
| 2016/02/12 | 1,245 | 1,380 | 1,231 | 1,313 | 48,300 |
| 2016/02/10 | 1,554 | 1,559 | 1,311 | 1,335 | 123,900 |
| 2016/02/09 | 1,350 | 1,558 | 1,325 | 1,520 | 253,200 |
| 2016/02/08 | 1,205 | 1,275 | 1,191 | 1,260 | 27,400 |
| 2016/02/05 | 1,350 | 1,351 | 1,200 | 1,265 | 37,600 |
| 2016/02/04 | 1,396 | 1,406 | 1,366 | 1,369 | 15,100 |
| 2016/02/03 | 1,386 | 1,449 | 1,362 | 1,423 | 13,800 |
| 2016/02/02 | 1,427 | 1,430 | 1,386 | 1,391 | 23,300 |
| 2016/02/01 | 1,416 | 1,418 | 1,382 | 1,407 | 22,600 |
| 2016/01/29 | 1,370 | 1,389 | 1,342 | 1,360 | 20,300 |
| 2016/01/28 | 1,345 | 1,384 | 1,345 | 1,375 | 28,200 |
| 2016/01/27 | 1,367 | 1,378 | 1,310 | 1,341 | 11,500 |
| 2016/01/26 | 1,337 | 1,359 | 1,322 | 1,329 | 24,600 |
| 2016/01/25 | 1,310 | 1,395 | 1,310 | 1,390 | 29,100 |
| 2016/01/22 | 1,292 | 1,355 | 1,286 | 1,309 | 24,800 |
| 2016/01/21 | 1,300 | 1,348 | 1,261 | 1,262 | 50,000 |
| 2016/01/20 | 1,416 | 1,427 | 1,328 | 1,360 | 75,700 |
| 2016/01/19 | 1,348 | 1,588 | 1,291 | 1,480 | 351,400 |
| 2016/01/18 | 1,240 | 1,294 | 1,210 | 1,288 | 34,300 |
| 2016/01/15 | 1,388 | 1,388 | 1,328 | 1,330 | 28,500 |
| 2016/01/14 | 1,350 | 1,353 | 1,301 | 1,328 | 55,900 |
| 2016/01/13 | 1,380 | 1,450 | 1,337 | 1,424 | 46,100 |
| 2016/01/12 | 1,421 | 1,424 | 1,321 | 1,332 | 39,000 |
| 2016/01/08 | 1,427 | 1,427 | 1,370 | 1,394 | 50,400 |
| 2016/01/07 | 1,508 | 1,508 | 1,430 | 1,442 | 41,600 |
| 2016/01/06 | 1,540 | 1,620 | 1,510 | 1,518 | 29,400 |
| 2016/01/05 | 1,526 | 1,577 | 1,517 | 1,567 | 19,000 |
| 2016/01/04 | 1,584 | 1,621 | 1,531 | 1,542 | 25,800 |