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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,492 | 1,533 | 1,470 | 1,529 | 122,800 |
| 2021/12/29 | 1,520 | 1,525 | 1,497 | 1,517 | 75,600 |
| 2021/12/28 | 1,549 | 1,553 | 1,522 | 1,530 | 93,000 |
| 2021/12/27 | 1,540 | 1,553 | 1,510 | 1,527 | 72,100 |
| 2021/12/24 | 1,542 | 1,571 | 1,537 | 1,538 | 78,300 |
| 2021/12/23 | 1,507 | 1,535 | 1,500 | 1,529 | 57,400 |
| 2021/12/22 | 1,505 | 1,508 | 1,482 | 1,497 | 74,900 |
| 2021/12/21 | 1,480 | 1,505 | 1,471 | 1,486 | 93,700 |
| 2021/12/20 | 1,513 | 1,521 | 1,477 | 1,480 | 106,000 |
| 2021/12/17 | 1,557 | 1,565 | 1,514 | 1,530 | 132,900 |
| 2021/12/16 | 1,600 | 1,612 | 1,565 | 1,597 | 157,200 |
| 2021/12/15 | 1,503 | 1,537 | 1,496 | 1,520 | 85,200 |
| 2021/12/14 | 1,526 | 1,543 | 1,501 | 1,514 | 84,700 |
| 2021/12/13 | 1,567 | 1,584 | 1,544 | 1,559 | 80,300 |
| 2021/12/10 | 1,608 | 1,623 | 1,563 | 1,567 | 172,000 |
| 2021/12/09 | 1,690 | 1,694 | 1,640 | 1,648 | 88,300 |
| 2021/12/08 | 1,705 | 1,759 | 1,702 | 1,705 | 98,700 |
| 2021/12/07 | 1,693 | 1,699 | 1,659 | 1,678 | 95,000 |
| 2021/12/06 | 1,673 | 1,685 | 1,645 | 1,674 | 82,100 |
| 2021/12/03 | 1,666 | 1,699 | 1,630 | 1,697 | 96,300 |
| 2021/12/02 | 1,678 | 1,698 | 1,645 | 1,654 | 74,600 |
| 2021/12/01 | 1,691 | 1,698 | 1,623 | 1,682 | 120,300 |
| 2021/11/30 | 1,719 | 1,768 | 1,669 | 1,669 | 82,100 |
| 2021/11/29 | 1,688 | 1,731 | 1,657 | 1,667 | 107,100 |
| 2021/11/26 | 1,777 | 1,777 | 1,702 | 1,725 | 93,500 |
| 2021/11/25 | 1,820 | 1,820 | 1,735 | 1,750 | 114,600 |
| 2021/11/24 | 1,800 | 1,840 | 1,784 | 1,803 | 194,900 |
| 2021/11/22 | 1,846 | 1,850 | 1,798 | 1,825 | 190,400 |
| 2021/11/19 | 1,760 | 1,818 | 1,760 | 1,814 | 255,500 |
| 2021/11/18 | 1,685 | 1,756 | 1,652 | 1,753 | 283,800 |
| 2021/11/17 | 1,731 | 1,731 | 1,663 | 1,667 | 152,000 |
| 2021/11/16 | 1,650 | 1,725 | 1,631 | 1,708 | 198,500 |
| 2021/11/15 | 1,585 | 1,710 | 1,575 | 1,670 | 659,100 |
| 2021/11/12 | 1,792 | 1,820 | 1,778 | 1,808 | 222,200 |
| 2021/11/11 | 1,718 | 1,776 | 1,706 | 1,765 | 192,100 |
| 2021/11/10 | 1,730 | 1,755 | 1,725 | 1,735 | 97,400 |
| 2021/11/09 | 1,763 | 1,782 | 1,734 | 1,738 | 78,800 |
| 2021/11/08 | 1,792 | 1,793 | 1,746 | 1,746 | 48,300 |
| 2021/11/05 | 1,770 | 1,810 | 1,738 | 1,759 | 171,700 |
| 2021/11/04 | 1,720 | 1,780 | 1,705 | 1,780 | 218,900 |
| 2021/11/02 | 1,707 | 1,710 | 1,675 | 1,676 | 65,100 |
| 2021/11/01 | 1,700 | 1,711 | 1,684 | 1,702 | 137,500 |
| 2021/10/29 | 1,700 | 1,705 | 1,662 | 1,674 | 91,600 |
| 2021/10/28 | 1,668 | 1,702 | 1,663 | 1,699 | 83,800 |
| 2021/10/27 | 1,700 | 1,700 | 1,649 | 1,673 | 108,100 |
| 2021/10/26 | 1,680 | 1,706 | 1,674 | 1,700 | 165,500 |
| 2021/10/25 | 1,656 | 1,656 | 1,604 | 1,646 | 98,900 |
| 2021/10/22 | 1,592 | 1,665 | 1,579 | 1,640 | 174,300 |
| 2021/10/21 | 1,630 | 1,658 | 1,604 | 1,604 | 139,200 |
| 2021/10/20 | 1,695 | 1,704 | 1,642 | 1,647 | 167,400 |
| 2021/10/19 | 1,680 | 1,707 | 1,672 | 1,695 | 153,700 |
| 2021/10/18 | 1,638 | 1,666 | 1,624 | 1,663 | 138,600 |
| 2021/10/15 | 1,533 | 1,642 | 1,530 | 1,634 | 233,800 |
| 2021/10/14 | 1,482 | 1,520 | 1,482 | 1,516 | 102,200 |
| 2021/10/13 | 1,496 | 1,505 | 1,471 | 1,471 | 123,700 |
| 2021/10/12 | 1,540 | 1,560 | 1,512 | 1,515 | 107,300 |
| 2021/10/11 | 1,530 | 1,543 | 1,509 | 1,522 | 136,900 |
| 2021/10/08 | 1,514 | 1,550 | 1,510 | 1,529 | 191,800 |
| 2021/10/07 | 1,524 | 1,580 | 1,492 | 1,492 | 373,900 |
| 2021/10/06 | 1,537 | 1,598 | 1,488 | 1,524 | 805,400 |
| 2021/10/05 | 1,420 | 1,422 | 1,360 | 1,385 | 273,800 |
| 2021/10/04 | 1,512 | 1,522 | 1,432 | 1,445 | 147,100 |
| 2021/10/01 | 1,510 | 1,552 | 1,496 | 1,506 | 79,900 |
| 2021/09/30 | 1,572 | 1,582 | 1,516 | 1,530 | 125,000 |
| 2021/09/29 | 1,583 | 1,600 | 1,572 | 1,588 | 131,400 |
| 2021/09/28 | 1,644 | 1,644 | 1,596 | 1,623 | 103,700 |
| 2021/09/27 | 1,645 | 1,662 | 1,639 | 1,639 | 59,800 |
| 2021/09/24 | 1,635 | 1,659 | 1,620 | 1,646 | 84,500 |
| 2021/09/22 | 1,611 | 1,626 | 1,585 | 1,585 | 70,100 |
| 2021/09/21 | 1,630 | 1,638 | 1,612 | 1,615 | 86,200 |
| 2021/09/17 | 1,651 | 1,686 | 1,651 | 1,682 | 67,000 |
| 2021/09/16 | 1,710 | 1,715 | 1,650 | 1,670 | 116,000 |
| 2021/09/15 | 1,717 | 1,737 | 1,707 | 1,730 | 73,300 |
| 2021/09/14 | 1,749 | 1,750 | 1,713 | 1,737 | 95,800 |
| 2021/09/13 | 1,756 | 1,784 | 1,735 | 1,748 | 145,000 |
| 2021/09/10 | 1,709 | 1,745 | 1,709 | 1,738 | 133,000 |
| 2021/09/09 | 1,717 | 1,750 | 1,695 | 1,699 | 107,300 |
| 2021/09/08 | 1,712 | 1,736 | 1,695 | 1,728 | 158,100 |
| 2021/09/07 | 1,760 | 1,770 | 1,695 | 1,708 | 175,600 |
| 2021/09/06 | 1,730 | 1,756 | 1,719 | 1,736 | 159,600 |
| 2021/09/03 | 1,670 | 1,729 | 1,657 | 1,713 | 167,700 |
| 2021/09/02 | 1,670 | 1,710 | 1,668 | 1,670 | 129,200 |
| 2021/09/01 | 1,631 | 1,669 | 1,629 | 1,657 | 118,700 |
| 2021/08/31 | 1,618 | 1,649 | 1,616 | 1,641 | 132,200 |
| 2021/08/30 | 1,570 | 1,607 | 1,567 | 1,598 | 137,800 |
| 2021/08/27 | 1,535 | 1,575 | 1,521 | 1,552 | 100,400 |
| 2021/08/26 | 1,514 | 1,558 | 1,514 | 1,544 | 145,500 |
| 2021/08/25 | 1,508 | 1,528 | 1,491 | 1,510 | 102,100 |
| 2021/08/24 | 1,473 | 1,516 | 1,473 | 1,508 | 107,900 |
| 2021/08/23 | 1,441 | 1,461 | 1,431 | 1,447 | 78,900 |
| 2021/08/20 | 1,459 | 1,476 | 1,408 | 1,411 | 156,700 |
| 2021/08/19 | 1,458 | 1,472 | 1,437 | 1,440 | 101,300 |
| 2021/08/18 | 1,440 | 1,452 | 1,415 | 1,443 | 181,400 |
| 2021/08/17 | 1,500 | 1,514 | 1,448 | 1,448 | 103,200 |
| 2021/08/16 | 1,538 | 1,553 | 1,476 | 1,483 | 170,000 |
| 2021/08/13 | 1,574 | 1,580 | 1,528 | 1,538 | 175,700 |
| 2021/08/12 | 1,596 | 1,600 | 1,549 | 1,588 | 171,900 |
| 2021/08/11 | 1,672 | 1,676 | 1,570 | 1,602 | 350,100 |
| 2021/08/10 | 1,630 | 1,715 | 1,606 | 1,689 | 163,600 |
| 2021/08/06 | 1,775 | 1,775 | 1,709 | 1,715 | 76,500 |
| 2021/08/05 | 1,737 | 1,777 | 1,733 | 1,758 | 56,000 |
| 2021/08/04 | 1,775 | 1,775 | 1,729 | 1,737 | 69,000 |
| 2021/08/03 | 1,721 | 1,770 | 1,721 | 1,749 | 142,300 |
| 2021/08/02 | 1,791 | 1,814 | 1,697 | 1,739 | 308,800 |
| 2021/07/30 | 1,798 | 1,829 | 1,788 | 1,821 | 223,200 |
| 2021/07/29 | 1,748 | 1,792 | 1,734 | 1,777 | 249,900 |
| 2021/07/28 | 1,725 | 1,755 | 1,704 | 1,719 | 95,600 |
| 2021/07/27 | 1,745 | 1,767 | 1,718 | 1,745 | 103,200 |
| 2021/07/26 | 1,697 | 1,729 | 1,697 | 1,727 | 109,500 |
| 2021/07/21 | 1,681 | 1,698 | 1,657 | 1,677 | 73,100 |
| 2021/07/20 | 1,683 | 1,724 | 1,655 | 1,655 | 75,600 |
| 2021/07/19 | 1,687 | 1,734 | 1,682 | 1,710 | 149,900 |
| 2021/07/16 | 1,700 | 1,710 | 1,672 | 1,688 | 61,000 |
| 2021/07/15 | 1,739 | 1,747 | 1,707 | 1,709 | 90,100 |
| 2021/07/14 | 1,740 | 1,766 | 1,729 | 1,739 | 88,100 |
| 2021/07/13 | 1,743 | 1,756 | 1,734 | 1,743 | 84,000 |
| 2021/07/12 | 1,720 | 1,743 | 1,707 | 1,727 | 104,300 |
| 2021/07/09 | 1,693 | 1,719 | 1,669 | 1,708 | 103,700 |
| 2021/07/08 | 1,744 | 1,777 | 1,732 | 1,733 | 113,700 |
| 2021/07/07 | 1,710 | 1,761 | 1,708 | 1,747 | 120,700 |
| 2021/07/06 | 1,686 | 1,727 | 1,682 | 1,712 | 100,000 |
| 2021/07/05 | 1,640 | 1,672 | 1,626 | 1,667 | 105,300 |
| 2021/07/02 | 1,667 | 1,679 | 1,646 | 1,659 | 143,500 |
| 2021/07/01 | 1,721 | 1,721 | 1,660 | 1,667 | 188,900 |
| 2021/06/30 | 1,734 | 1,741 | 1,721 | 1,728 | 73,200 |
| 2021/06/29 | 1,739 | 1,777 | 1,713 | 1,724 | 91,900 |
| 2021/06/28 | 1,750 | 1,751 | 1,712 | 1,721 | 131,400 |
| 2021/06/25 | 1,758 | 1,780 | 1,750 | 1,750 | 122,800 |
| 2021/06/24 | 1,764 | 1,776 | 1,744 | 1,758 | 143,000 |
| 2021/06/23 | 1,792 | 1,807 | 1,759 | 1,781 | 137,300 |
| 2021/06/22 | 1,776 | 1,798 | 1,755 | 1,792 | 183,300 |
| 2021/06/21 | 1,709 | 1,749 | 1,681 | 1,736 | 139,200 |
| 2021/06/18 | 1,780 | 1,806 | 1,741 | 1,747 | 119,800 |
| 2021/06/17 | 1,769 | 1,774 | 1,726 | 1,773 | 110,900 |
| 2021/06/16 | 1,735 | 1,766 | 1,713 | 1,764 | 107,200 |
| 2021/06/15 | 1,750 | 1,770 | 1,723 | 1,752 | 159,400 |
| 2021/06/14 | 1,679 | 1,750 | 1,663 | 1,749 | 152,800 |
| 2021/06/11 | 1,699 | 1,716 | 1,671 | 1,692 | 112,700 |
| 2021/06/10 | 1,656 | 1,697 | 1,631 | 1,684 | 72,100 |
| 2021/06/09 | 1,662 | 1,670 | 1,640 | 1,644 | 68,700 |
| 2021/06/08 | 1,710 | 1,714 | 1,664 | 1,666 | 125,900 |
| 2021/06/07 | 1,759 | 1,780 | 1,698 | 1,701 | 219,300 |
| 2021/06/04 | 1,672 | 1,730 | 1,664 | 1,719 | 256,600 |
| 2021/06/03 | 1,621 | 1,711 | 1,621 | 1,699 | 225,300 |
| 2021/06/02 | 1,630 | 1,647 | 1,600 | 1,630 | 134,100 |
| 2021/06/01 | 1,641 | 1,645 | 1,593 | 1,629 | 131,700 |
| 2021/05/31 | 1,626 | 1,645 | 1,620 | 1,630 | 82,100 |
| 2021/05/28 | 1,645 | 1,648 | 1,605 | 1,618 | 137,100 |
| 2021/05/27 | 1,628 | 1,668 | 1,618 | 1,638 | 210,000 |
| 2021/05/26 | 1,600 | 1,626 | 1,596 | 1,608 | 139,900 |
| 2021/05/25 | 1,638 | 1,659 | 1,611 | 1,628 | 214,900 |
| 2021/05/24 | 1,600 | 1,637 | 1,592 | 1,621 | 115,600 |
| 2021/05/21 | 1,649 | 1,694 | 1,600 | 1,609 | 318,300 |
| 2021/05/20 | 1,544 | 1,632 | 1,544 | 1,615 | 396,800 |
| 2021/05/19 | 1,561 | 1,562 | 1,486 | 1,499 | 312,500 |
| 2021/05/18 | 1,567 | 1,587 | 1,542 | 1,554 | 262,500 |
| 2021/05/17 | 1,632 | 1,641 | 1,544 | 1,562 | 266,300 |
| 2021/05/14 | 1,642 | 1,664 | 1,613 | 1,632 | 144,100 |
| 2021/05/13 | 1,608 | 1,627 | 1,580 | 1,602 | 263,900 |
| 2021/05/12 | 1,718 | 1,736 | 1,622 | 1,645 | 220,600 |
| 2021/05/11 | 1,737 | 1,741 | 1,683 | 1,695 | 178,400 |
| 2021/05/10 | 1,800 | 1,805 | 1,761 | 1,774 | 108,000 |
| 2021/05/07 | 1,810 | 1,817 | 1,797 | 1,807 | 178,200 |
| 2021/05/06 | 1,810 | 1,814 | 1,773 | 1,800 | 202,600 |
| 2021/04/30 | 1,850 | 1,860 | 1,819 | 1,839 | 142,600 |
| 2021/04/28 | 1,927 | 1,927 | 1,872 | 1,884 | 196,200 |
| 2021/04/27 | 1,982 | 1,991 | 1,936 | 1,936 | 118,700 |
| 2021/04/26 | 2,006 | 2,027 | 1,972 | 1,982 | 158,700 |
| 2021/04/23 | 1,968 | 2,002 | 1,963 | 1,972 | 83,100 |
| 2021/04/22 | 1,950 | 1,998 | 1,948 | 1,994 | 153,900 |
| 2021/04/21 | 1,948 | 1,951 | 1,896 | 1,901 | 151,100 |
| 2021/04/20 | 1,990 | 2,013 | 1,972 | 1,976 | 88,300 |
| 2021/04/19 | 1,974 | 2,031 | 1,971 | 2,010 | 99,200 |
| 2021/04/16 | 2,000 | 2,017 | 1,976 | 1,982 | 68,700 |
| 2021/04/15 | 1,970 | 2,007 | 1,951 | 2,000 | 111,000 |
| 2021/04/14 | 1,998 | 2,006 | 1,969 | 1,996 | 68,000 |
| 2021/04/13 | 1,990 | 2,041 | 1,954 | 2,007 | 113,900 |
| 2021/04/12 | 2,043 | 2,070 | 1,990 | 2,006 | 66,500 |
| 2021/04/09 | 2,079 | 2,102 | 2,024 | 2,029 | 118,400 |
| 2021/04/08 | 2,050 | 2,078 | 1,994 | 2,058 | 148,000 |
| 2021/04/07 | 2,007 | 2,065 | 1,988 | 2,058 | 119,600 |
| 2021/04/06 | 2,067 | 2,068 | 2,014 | 2,016 | 90,800 |
| 2021/04/05 | 2,071 | 2,104 | 2,064 | 2,066 | 186,500 |
| 2021/04/02 | 2,000 | 2,044 | 1,996 | 2,025 | 168,600 |
| 2021/04/01 | 1,955 | 1,973 | 1,917 | 1,957 | 156,600 |
| 2021/03/31 | 1,929 | 1,959 | 1,907 | 1,931 | 105,500 |
| 2021/03/30 | 1,900 | 1,947 | 1,880 | 1,923 | 130,600 |
| 2021/03/29 | 1,977 | 1,977 | 1,894 | 1,919 | 149,800 |
| 2021/03/26 | 1,950 | 1,987 | 1,935 | 1,976 | 128,700 |
| 2021/03/25 | 1,951 | 1,951 | 1,882 | 1,920 | 288,200 |
| 2021/03/24 | 1,950 | 2,042 | 1,940 | 1,985 | 230,300 |
| 2021/03/23 | 2,003 | 2,060 | 1,984 | 1,985 | 236,800 |
| 2021/03/22 | 1,965 | 2,032 | 1,947 | 1,984 | 345,200 |
| 2021/03/19 | 1,890 | 1,950 | 1,844 | 1,941 | 262,000 |
| 2021/03/18 | 1,847 | 1,930 | 1,842 | 1,926 | 390,500 |
| 2021/03/17 | 1,789 | 1,868 | 1,789 | 1,847 | 356,400 |
| 2021/03/16 | 1,743 | 1,814 | 1,743 | 1,775 | 255,400 |
| 2021/03/15 | 1,764 | 1,764 | 1,705 | 1,743 | 244,100 |
| 2021/03/12 | 1,692 | 1,770 | 1,692 | 1,768 | 405,100 |
| 2021/03/11 | 1,579 | 1,703 | 1,574 | 1,690 | 450,800 |
| 2021/03/10 | 1,639 | 1,679 | 1,602 | 1,612 | 317,600 |
| 2021/03/09 | 1,520 | 1,625 | 1,514 | 1,600 | 383,500 |
| 2021/03/08 | 1,547 | 1,583 | 1,522 | 1,549 | 240,000 |
| 2021/03/05 | 1,522 | 1,522 | 1,452 | 1,517 | 298,600 |
| 2021/03/04 | 1,530 | 1,540 | 1,495 | 1,537 | 214,700 |
| 2021/03/03 | 1,570 | 1,593 | 1,550 | 1,558 | 212,800 |
| 2021/03/02 | 1,598 | 1,643 | 1,565 | 1,582 | 336,100 |
| 2021/03/01 | 1,559 | 1,580 | 1,536 | 1,564 | 310,800 |
| 2021/02/26 | 1,470 | 1,548 | 1,460 | 1,504 | 306,800 |
| 2021/02/25 | 1,585 | 1,596 | 1,502 | 1,504 | 406,900 |
| 2021/02/24 | 1,595 | 1,603 | 1,518 | 1,535 | 622,800 |
| 2021/02/22 | 1,561 | 1,677 | 1,553 | 1,644 | 770,800 |
| 2021/02/19 | 1,480 | 1,560 | 1,471 | 1,532 | 428,100 |
| 2021/02/18 | 1,543 | 1,631 | 1,478 | 1,488 | 780,900 |
| 2021/02/17 | 1,390 | 1,552 | 1,381 | 1,541 | 733,500 |
| 2021/02/16 | 1,432 | 1,450 | 1,390 | 1,392 | 305,900 |
| 2021/02/15 | 1,432 | 1,484 | 1,421 | 1,435 | 623,600 |
| 2021/02/12 | 1,574 | 1,598 | 1,562 | 1,586 | 239,100 |
| 2021/02/10 | 1,572 | 1,576 | 1,550 | 1,552 | 152,100 |
| 2021/02/09 | 1,567 | 1,585 | 1,558 | 1,575 | 136,900 |
| 2021/02/08 | 1,551 | 1,563 | 1,540 | 1,553 | 163,900 |
| 2021/02/05 | 1,553 | 1,557 | 1,525 | 1,540 | 94,100 |
| 2021/02/04 | 1,530 | 1,552 | 1,505 | 1,540 | 95,400 |
| 2021/02/03 | 1,550 | 1,557 | 1,523 | 1,540 | 144,300 |
| 2021/02/02 | 1,520 | 1,544 | 1,502 | 1,544 | 208,800 |
| 2021/02/01 | 1,432 | 1,494 | 1,421 | 1,490 | 156,000 |
| 2021/01/29 | 1,504 | 1,523 | 1,438 | 1,440 | 320,900 |
| 2021/01/28 | 1,493 | 1,529 | 1,480 | 1,497 | 273,300 |
| 2021/01/27 | 1,577 | 1,577 | 1,516 | 1,528 | 295,500 |
| 2021/01/26 | 1,635 | 1,637 | 1,577 | 1,580 | 243,300 |
| 2021/01/25 | 1,569 | 1,619 | 1,561 | 1,619 | 352,500 |
| 2021/01/22 | 1,559 | 1,574 | 1,539 | 1,541 | 199,000 |
| 2021/01/21 | 1,550 | 1,574 | 1,528 | 1,562 | 270,800 |
| 2021/01/20 | 1,502 | 1,551 | 1,501 | 1,547 | 236,500 |
| 2021/01/19 | 1,500 | 1,519 | 1,484 | 1,490 | 176,900 |
| 2021/01/18 | 1,491 | 1,518 | 1,453 | 1,498 | 169,700 |
| 2021/01/15 | 1,554 | 1,572 | 1,508 | 1,512 | 437,900 |
| 2021/01/14 | 1,605 | 1,632 | 1,489 | 1,516 | 657,000 |
| 2021/01/13 | 1,547 | 1,594 | 1,535 | 1,594 | 595,500 |
| 2021/01/12 | 1,451 | 1,514 | 1,446 | 1,508 | 421,400 |
| 2021/01/08 | 1,420 | 1,444 | 1,413 | 1,429 | 316,600 |
| 2021/01/07 | 1,434 | 1,434 | 1,392 | 1,393 | 304,000 |
| 2021/01/06 | 1,421 | 1,455 | 1,398 | 1,398 | 267,100 |
| 2021/01/05 | 1,391 | 1,424 | 1,381 | 1,412 | 136,900 |
| 2021/01/04 | 1,417 | 1,417 | 1,363 | 1,393 | 109,400 |