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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,559 | 1,574 | 1,542 | 1,561 | 78,700 |
| 2022/12/29 | 1,507 | 1,545 | 1,498 | 1,542 | 60,800 |
| 2022/12/28 | 1,539 | 1,540 | 1,510 | 1,533 | 65,000 |
| 2022/12/27 | 1,565 | 1,570 | 1,542 | 1,553 | 136,400 |
| 2022/12/26 | 1,598 | 1,604 | 1,565 | 1,565 | 87,900 |
| 2022/12/23 | 1,605 | 1,632 | 1,589 | 1,596 | 119,800 |
| 2022/12/22 | 1,620 | 1,656 | 1,615 | 1,637 | 138,000 |
| 2022/12/21 | 1,633 | 1,647 | 1,587 | 1,612 | 99,500 |
| 2022/12/20 | 1,730 | 1,750 | 1,624 | 1,654 | 172,700 |
| 2022/12/19 | 1,679 | 1,746 | 1,679 | 1,726 | 105,300 |
| 2022/12/16 | 1,681 | 1,703 | 1,675 | 1,694 | 115,100 |
| 2022/12/15 | 1,733 | 1,735 | 1,699 | 1,704 | 52,200 |
| 2022/12/14 | 1,686 | 1,732 | 1,674 | 1,717 | 120,700 |
| 2022/12/13 | 1,690 | 1,705 | 1,675 | 1,683 | 101,700 |
| 2022/12/12 | 1,665 | 1,678 | 1,641 | 1,658 | 119,000 |
| 2022/12/09 | 1,660 | 1,705 | 1,640 | 1,686 | 96,800 |
| 2022/12/08 | 1,651 | 1,652 | 1,595 | 1,630 | 143,100 |
| 2022/12/07 | 1,689 | 1,702 | 1,656 | 1,660 | 108,400 |
| 2022/12/06 | 1,706 | 1,728 | 1,684 | 1,705 | 94,700 |
| 2022/12/05 | 1,705 | 1,754 | 1,666 | 1,725 | 144,300 |
| 2022/12/02 | 1,779 | 1,779 | 1,722 | 1,730 | 157,400 |
| 2022/12/01 | 1,826 | 1,871 | 1,819 | 1,819 | 137,200 |
| 2022/11/30 | 1,799 | 1,816 | 1,742 | 1,766 | 134,600 |
| 2022/11/29 | 1,800 | 1,829 | 1,791 | 1,825 | 75,600 |
| 2022/11/28 | 1,804 | 1,822 | 1,774 | 1,805 | 105,700 |
| 2022/11/25 | 1,853 | 1,865 | 1,823 | 1,841 | 99,200 |
| 2022/11/24 | 1,846 | 1,875 | 1,830 | 1,854 | 187,900 |
| 2022/11/22 | 1,799 | 1,838 | 1,779 | 1,817 | 181,800 |
| 2022/11/21 | 1,807 | 1,816 | 1,768 | 1,810 | 213,800 |
| 2022/11/18 | 1,897 | 1,898 | 1,831 | 1,847 | 242,700 |
| 2022/11/17 | 1,801 | 1,902 | 1,791 | 1,897 | 315,400 |
| 2022/11/16 | 1,845 | 1,880 | 1,789 | 1,824 | 410,100 |
| 2022/11/15 | 1,613 | 1,854 | 1,584 | 1,816 | 451,800 |
| 2022/11/14 | 1,725 | 1,753 | 1,683 | 1,683 | 371,800 |
| 2022/11/11 | 1,678 | 1,708 | 1,669 | 1,685 | 218,700 |
| 2022/11/10 | 1,615 | 1,662 | 1,598 | 1,641 | 161,500 |
| 2022/11/09 | 1,604 | 1,657 | 1,604 | 1,635 | 151,500 |
| 2022/11/08 | 1,528 | 1,608 | 1,528 | 1,603 | 179,400 |
| 2022/11/07 | 1,536 | 1,552 | 1,507 | 1,532 | 56,900 |
| 2022/11/04 | 1,488 | 1,515 | 1,486 | 1,497 | 59,200 |
| 2022/11/02 | 1,558 | 1,558 | 1,494 | 1,511 | 90,700 |
| 2022/11/01 | 1,533 | 1,568 | 1,529 | 1,562 | 121,100 |
| 2022/10/31 | 1,491 | 1,570 | 1,468 | 1,560 | 205,600 |
| 2022/10/28 | 1,443 | 1,474 | 1,424 | 1,467 | 201,500 |
| 2022/10/27 | 1,470 | 1,491 | 1,459 | 1,467 | 117,600 |
| 2022/10/26 | 1,450 | 1,474 | 1,439 | 1,456 | 119,800 |
| 2022/10/25 | 1,450 | 1,471 | 1,424 | 1,449 | 111,500 |
| 2022/10/24 | 1,370 | 1,497 | 1,368 | 1,429 | 377,800 |
| 2022/10/21 | 1,300 | 1,370 | 1,299 | 1,370 | 151,200 |
| 2022/10/20 | 1,315 | 1,319 | 1,279 | 1,299 | 116,300 |
| 2022/10/19 | 1,330 | 1,339 | 1,317 | 1,320 | 50,200 |
| 2022/10/18 | 1,349 | 1,355 | 1,313 | 1,331 | 77,400 |
| 2022/10/17 | 1,300 | 1,338 | 1,300 | 1,328 | 55,200 |
| 2022/10/14 | 1,346 | 1,346 | 1,315 | 1,325 | 128,100 |
| 2022/10/13 | 1,299 | 1,337 | 1,293 | 1,300 | 94,700 |
| 2022/10/12 | 1,350 | 1,353 | 1,291 | 1,300 | 168,600 |
| 2022/10/11 | 1,400 | 1,412 | 1,360 | 1,369 | 121,700 |
| 2022/10/07 | 1,400 | 1,443 | 1,400 | 1,426 | 107,500 |
| 2022/10/06 | 1,398 | 1,422 | 1,383 | 1,409 | 124,800 |
| 2022/10/05 | 1,406 | 1,416 | 1,380 | 1,383 | 72,600 |
| 2022/10/04 | 1,390 | 1,404 | 1,372 | 1,381 | 110,400 |
| 2022/10/03 | 1,289 | 1,354 | 1,281 | 1,349 | 88,100 |
| 2022/09/30 | 1,305 | 1,317 | 1,291 | 1,300 | 131,500 |
| 2022/09/29 | 1,354 | 1,354 | 1,300 | 1,321 | 125,800 |
| 2022/09/28 | 1,324 | 1,356 | 1,305 | 1,336 | 112,300 |
| 2022/09/27 | 1,309 | 1,328 | 1,297 | 1,312 | 119,100 |
| 2022/09/26 | 1,335 | 1,335 | 1,291 | 1,292 | 105,700 |
| 2022/09/22 | 1,345 | 1,353 | 1,330 | 1,343 | 120,800 |
| 2022/09/21 | 1,392 | 1,392 | 1,351 | 1,364 | 59,600 |
| 2022/09/20 | 1,399 | 1,446 | 1,395 | 1,402 | 123,200 |
| 2022/09/16 | 1,393 | 1,410 | 1,371 | 1,394 | 116,800 |
| 2022/09/15 | 1,435 | 1,435 | 1,404 | 1,407 | 54,500 |
| 2022/09/14 | 1,419 | 1,440 | 1,413 | 1,422 | 76,300 |
| 2022/09/13 | 1,442 | 1,466 | 1,431 | 1,464 | 94,100 |
| 2022/09/12 | 1,470 | 1,479 | 1,438 | 1,443 | 99,400 |
| 2022/09/09 | 1,420 | 1,477 | 1,417 | 1,460 | 192,400 |
| 2022/09/08 | 1,427 | 1,432 | 1,394 | 1,418 | 183,400 |
| 2022/09/07 | 1,359 | 1,429 | 1,333 | 1,398 | 300,900 |
| 2022/09/06 | 1,305 | 1,364 | 1,291 | 1,356 | 140,100 |
| 2022/09/05 | 1,281 | 1,306 | 1,266 | 1,300 | 71,200 |
| 2022/09/02 | 1,323 | 1,324 | 1,282 | 1,286 | 124,000 |
| 2022/09/01 | 1,359 | 1,361 | 1,322 | 1,324 | 130,000 |
| 2022/08/31 | 1,358 | 1,373 | 1,340 | 1,365 | 141,200 |
| 2022/08/30 | 1,397 | 1,408 | 1,373 | 1,381 | 165,700 |
| 2022/08/29 | 1,338 | 1,409 | 1,334 | 1,391 | 216,400 |
| 2022/08/26 | 1,401 | 1,407 | 1,383 | 1,385 | 212,500 |
| 2022/08/25 | 1,343 | 1,393 | 1,322 | 1,383 | 255,800 |
| 2022/08/24 | 1,341 | 1,350 | 1,324 | 1,324 | 66,200 |
| 2022/08/23 | 1,314 | 1,340 | 1,313 | 1,331 | 78,500 |
| 2022/08/22 | 1,339 | 1,342 | 1,324 | 1,337 | 65,500 |
| 2022/08/19 | 1,359 | 1,366 | 1,346 | 1,346 | 152,900 |
| 2022/08/18 | 1,321 | 1,351 | 1,310 | 1,345 | 130,300 |
| 2022/08/17 | 1,329 | 1,344 | 1,322 | 1,344 | 115,700 |
| 2022/08/16 | 1,319 | 1,344 | 1,314 | 1,325 | 107,500 |
| 2022/08/15 | 1,347 | 1,355 | 1,322 | 1,322 | 117,500 |
| 2022/08/12 | 1,364 | 1,379 | 1,341 | 1,341 | 256,600 |
| 2022/08/10 | 1,348 | 1,350 | 1,308 | 1,308 | 193,400 |
| 2022/08/09 | 1,365 | 1,372 | 1,345 | 1,369 | 134,100 |
| 2022/08/08 | 1,364 | 1,384 | 1,354 | 1,372 | 108,500 |
| 2022/08/05 | 1,339 | 1,369 | 1,339 | 1,362 | 242,700 |
| 2022/08/04 | 1,400 | 1,419 | 1,331 | 1,343 | 1,114,300 |
| 2022/08/03 | 1,267 | 1,279 | 1,260 | 1,269 | 67,400 |
| 2022/08/02 | 1,285 | 1,288 | 1,257 | 1,265 | 62,400 |
| 2022/08/01 | 1,264 | 1,291 | 1,259 | 1,276 | 90,700 |
| 2022/07/29 | 1,263 | 1,276 | 1,241 | 1,258 | 142,400 |
| 2022/07/28 | 1,296 | 1,314 | 1,258 | 1,265 | 264,200 |
| 2022/07/27 | 1,248 | 1,280 | 1,242 | 1,279 | 81,700 |
| 2022/07/26 | 1,231 | 1,260 | 1,221 | 1,252 | 91,800 |
| 2022/07/25 | 1,261 | 1,261 | 1,230 | 1,240 | 145,500 |
| 2022/07/22 | 1,251 | 1,295 | 1,241 | 1,289 | 230,900 |
| 2022/07/21 | 1,189 | 1,273 | 1,189 | 1,254 | 381,900 |
| 2022/07/20 | 1,169 | 1,188 | 1,164 | 1,183 | 190,100 |
| 2022/07/19 | 1,163 | 1,165 | 1,143 | 1,147 | 133,900 |
| 2022/07/15 | 1,194 | 1,197 | 1,152 | 1,156 | 179,700 |
| 2022/07/14 | 1,180 | 1,191 | 1,172 | 1,180 | 177,800 |
| 2022/07/13 | 1,193 | 1,206 | 1,181 | 1,188 | 147,100 |
| 2022/07/12 | 1,230 | 1,230 | 1,196 | 1,210 | 164,900 |
| 2022/07/11 | 1,243 | 1,258 | 1,225 | 1,246 | 187,500 |
| 2022/07/08 | 1,220 | 1,245 | 1,212 | 1,227 | 183,000 |
| 2022/07/07 | 1,176 | 1,193 | 1,163 | 1,192 | 131,300 |
| 2022/07/06 | 1,182 | 1,195 | 1,169 | 1,169 | 194,000 |
| 2022/07/05 | 1,209 | 1,216 | 1,178 | 1,184 | 256,100 |
| 2022/07/04 | 1,234 | 1,236 | 1,203 | 1,211 | 143,400 |
| 2022/07/01 | 1,288 | 1,289 | 1,206 | 1,215 | 260,600 |
| 2022/06/30 | 1,302 | 1,307 | 1,260 | 1,263 | 314,800 |
| 2022/06/29 | 1,297 | 1,328 | 1,283 | 1,328 | 378,800 |
| 2022/06/28 | 1,293 | 1,336 | 1,291 | 1,336 | 422,800 |
| 2022/06/27 | 1,267 | 1,303 | 1,265 | 1,273 | 297,400 |
| 2022/06/24 | 1,252 | 1,264 | 1,231 | 1,243 | 219,400 |
| 2022/06/23 | 1,224 | 1,278 | 1,224 | 1,257 | 327,900 |
| 2022/06/22 | 1,237 | 1,243 | 1,207 | 1,234 | 273,500 |
| 2022/06/21 | 1,191 | 1,238 | 1,177 | 1,225 | 268,900 |
| 2022/06/20 | 1,182 | 1,186 | 1,154 | 1,161 | 215,500 |
| 2022/06/17 | 1,138 | 1,173 | 1,118 | 1,168 | 503,000 |
| 2022/06/16 | 1,192 | 1,210 | 1,156 | 1,162 | 306,700 |
| 2022/06/15 | 1,215 | 1,215 | 1,169 | 1,169 | 378,800 |
| 2022/06/14 | 1,214 | 1,243 | 1,195 | 1,213 | 1,083,800 |
| 2022/06/13 | 1,247 | 1,255 | 1,233 | 1,236 | 449,800 |
| 2022/06/10 | 1,271 | 1,280 | 1,261 | 1,270 | 283,700 |
| 2022/06/09 | 1,312 | 1,312 | 1,284 | 1,286 | 373,400 |
| 2022/06/08 | 1,294 | 1,322 | 1,286 | 1,316 | 514,500 |
| 2022/06/07 | 1,279 | 1,307 | 1,277 | 1,293 | 1,362,800 |
| 2022/06/06 | 1,230 | 1,277 | 1,218 | 1,272 | 992,200 |
| 2022/06/03 | 1,220 | 1,242 | 1,215 | 1,233 | 589,600 |
| 2022/06/02 | 1,202 | 1,222 | 1,188 | 1,211 | 546,000 |
| 2022/06/01 | 1,196 | 1,216 | 1,182 | 1,212 | 549,600 |
| 2022/05/31 | 1,192 | 1,235 | 1,191 | 1,194 | 781,400 |
| 2022/05/30 | 1,151 | 1,209 | 1,150 | 1,200 | 1,848,300 |
| 2022/05/27 | 1,335 | 1,348 | 1,318 | 1,323 | 53,300 |
| 2022/05/26 | 1,310 | 1,326 | 1,300 | 1,302 | 29,600 |
| 2022/05/25 | 1,303 | 1,316 | 1,282 | 1,300 | 46,800 |
| 2022/05/24 | 1,350 | 1,350 | 1,313 | 1,314 | 105,300 |
| 2022/05/23 | 1,369 | 1,377 | 1,348 | 1,350 | 66,700 |
| 2022/05/20 | 1,360 | 1,375 | 1,350 | 1,369 | 53,100 |
| 2022/05/19 | 1,335 | 1,374 | 1,334 | 1,364 | 61,000 |
| 2022/05/18 | 1,395 | 1,424 | 1,387 | 1,398 | 121,200 |
| 2022/05/17 | 1,315 | 1,384 | 1,310 | 1,365 | 83,100 |
| 2022/05/16 | 1,388 | 1,408 | 1,331 | 1,331 | 215,700 |
| 2022/05/13 | 1,242 | 1,323 | 1,239 | 1,322 | 182,900 |
| 2022/05/12 | 1,270 | 1,270 | 1,230 | 1,239 | 139,300 |
| 2022/05/11 | 1,287 | 1,296 | 1,234 | 1,286 | 134,800 |
| 2022/05/10 | 1,305 | 1,308 | 1,271 | 1,287 | 123,100 |
| 2022/05/09 | 1,360 | 1,384 | 1,324 | 1,327 | 111,100 |
| 2022/05/06 | 1,370 | 1,383 | 1,351 | 1,367 | 125,000 |
| 2022/05/02 | 1,412 | 1,421 | 1,356 | 1,388 | 218,400 |
| 2022/04/28 | 1,428 | 1,451 | 1,424 | 1,437 | 55,700 |
| 2022/04/27 | 1,435 | 1,445 | 1,404 | 1,444 | 114,800 |
| 2022/04/26 | 1,494 | 1,498 | 1,439 | 1,470 | 78,400 |
| 2022/04/25 | 1,504 | 1,530 | 1,485 | 1,490 | 74,700 |
| 2022/04/22 | 1,534 | 1,537 | 1,510 | 1,524 | 30,800 |
| 2022/04/21 | 1,503 | 1,541 | 1,503 | 1,538 | 55,600 |
| 2022/04/20 | 1,590 | 1,590 | 1,502 | 1,506 | 114,900 |
| 2022/04/19 | 1,539 | 1,591 | 1,538 | 1,576 | 54,600 |
| 2022/04/18 | 1,492 | 1,535 | 1,492 | 1,532 | 55,500 |
| 2022/04/15 | 1,520 | 1,528 | 1,479 | 1,486 | 69,600 |
| 2022/04/14 | 1,546 | 1,556 | 1,531 | 1,536 | 45,100 |
| 2022/04/13 | 1,500 | 1,542 | 1,500 | 1,542 | 46,500 |
| 2022/04/12 | 1,500 | 1,527 | 1,494 | 1,504 | 61,400 |
| 2022/04/11 | 1,520 | 1,548 | 1,512 | 1,528 | 49,300 |
| 2022/04/08 | 1,572 | 1,588 | 1,531 | 1,541 | 52,000 |
| 2022/04/07 | 1,630 | 1,634 | 1,552 | 1,555 | 106,500 |
| 2022/04/06 | 1,650 | 1,672 | 1,631 | 1,666 | 56,100 |
| 2022/04/05 | 1,685 | 1,703 | 1,661 | 1,670 | 97,500 |
| 2022/04/04 | 1,626 | 1,667 | 1,626 | 1,657 | 88,100 |
| 2022/04/01 | 1,663 | 1,663 | 1,605 | 1,637 | 70,800 |
| 2022/03/31 | 1,643 | 1,698 | 1,639 | 1,662 | 108,400 |
| 2022/03/30 | 1,645 | 1,693 | 1,644 | 1,672 | 107,300 |
| 2022/03/29 | 1,570 | 1,639 | 1,563 | 1,631 | 214,900 |
| 2022/03/28 | 1,592 | 1,592 | 1,566 | 1,572 | 65,400 |
| 2022/03/25 | 1,621 | 1,629 | 1,584 | 1,597 | 75,000 |
| 2022/03/24 | 1,571 | 1,581 | 1,553 | 1,581 | 88,400 |
| 2022/03/23 | 1,598 | 1,626 | 1,594 | 1,603 | 81,700 |
| 2022/03/22 | 1,580 | 1,594 | 1,560 | 1,573 | 52,500 |
| 2022/03/18 | 1,561 | 1,577 | 1,542 | 1,569 | 100,600 |
| 2022/03/17 | 1,600 | 1,611 | 1,568 | 1,583 | 99,000 |
| 2022/03/16 | 1,551 | 1,551 | 1,505 | 1,538 | 69,700 |
| 2022/03/15 | 1,503 | 1,538 | 1,491 | 1,517 | 60,300 |
| 2022/03/14 | 1,536 | 1,566 | 1,504 | 1,525 | 74,400 |
| 2022/03/11 | 1,566 | 1,593 | 1,522 | 1,531 | 101,400 |
| 2022/03/10 | 1,555 | 1,589 | 1,534 | 1,582 | 122,700 |
| 2022/03/09 | 1,470 | 1,514 | 1,442 | 1,481 | 140,700 |
| 2022/03/08 | 1,530 | 1,536 | 1,438 | 1,440 | 245,500 |
| 2022/03/07 | 1,571 | 1,583 | 1,525 | 1,562 | 145,300 |
| 2022/03/04 | 1,671 | 1,676 | 1,623 | 1,639 | 163,700 |
| 2022/03/03 | 1,706 | 1,724 | 1,673 | 1,710 | 139,100 |
| 2022/03/02 | 1,669 | 1,732 | 1,665 | 1,683 | 258,600 |
| 2022/03/01 | 1,672 | 1,729 | 1,664 | 1,675 | 216,600 |
| 2022/02/28 | 1,634 | 1,675 | 1,600 | 1,654 | 183,200 |
| 2022/02/25 | 1,538 | 1,639 | 1,532 | 1,630 | 247,600 |
| 2022/02/24 | 1,501 | 1,546 | 1,478 | 1,514 | 158,500 |
| 2022/02/22 | 1,543 | 1,579 | 1,519 | 1,538 | 151,500 |
| 2022/02/21 | 1,561 | 1,596 | 1,542 | 1,575 | 138,100 |
| 2022/02/18 | 1,484 | 1,603 | 1,470 | 1,595 | 187,900 |
| 2022/02/17 | 1,503 | 1,566 | 1,495 | 1,524 | 177,700 |
| 2022/02/16 | 1,506 | 1,520 | 1,476 | 1,500 | 137,200 |
| 2022/02/15 | 1,514 | 1,535 | 1,454 | 1,463 | 185,200 |
| 2022/02/14 | 1,427 | 1,433 | 1,407 | 1,424 | 71,700 |
| 2022/02/10 | 1,477 | 1,495 | 1,454 | 1,485 | 93,900 |
| 2022/02/09 | 1,415 | 1,448 | 1,415 | 1,439 | 62,900 |
| 2022/02/08 | 1,415 | 1,429 | 1,384 | 1,409 | 55,900 |
| 2022/02/07 | 1,414 | 1,414 | 1,379 | 1,405 | 51,700 |
| 2022/02/04 | 1,370 | 1,410 | 1,370 | 1,410 | 65,100 |
| 2022/02/03 | 1,397 | 1,397 | 1,360 | 1,380 | 69,100 |
| 2022/02/02 | 1,400 | 1,407 | 1,364 | 1,407 | 59,600 |
| 2022/02/01 | 1,375 | 1,403 | 1,337 | 1,365 | 146,000 |
| 2022/01/31 | 1,287 | 1,333 | 1,274 | 1,323 | 145,900 |
| 2022/01/28 | 1,300 | 1,300 | 1,214 | 1,257 | 208,200 |
| 2022/01/27 | 1,357 | 1,372 | 1,273 | 1,278 | 211,600 |
| 2022/01/26 | 1,310 | 1,358 | 1,305 | 1,343 | 105,900 |
| 2022/01/25 | 1,384 | 1,384 | 1,301 | 1,307 | 93,500 |
| 2022/01/24 | 1,330 | 1,387 | 1,330 | 1,384 | 83,800 |
| 2022/01/21 | 1,356 | 1,366 | 1,331 | 1,358 | 123,400 |
| 2022/01/20 | 1,370 | 1,407 | 1,362 | 1,397 | 100,900 |
| 2022/01/19 | 1,405 | 1,414 | 1,361 | 1,371 | 184,800 |
| 2022/01/18 | 1,463 | 1,473 | 1,418 | 1,429 | 109,900 |
| 2022/01/17 | 1,491 | 1,503 | 1,461 | 1,463 | 67,600 |
| 2022/01/14 | 1,480 | 1,486 | 1,457 | 1,483 | 85,100 |
| 2022/01/13 | 1,510 | 1,518 | 1,484 | 1,504 | 104,000 |
| 2022/01/12 | 1,493 | 1,509 | 1,486 | 1,505 | 104,000 |
| 2022/01/11 | 1,512 | 1,512 | 1,447 | 1,464 | 136,100 |
| 2022/01/07 | 1,538 | 1,583 | 1,496 | 1,516 | 126,000 |
| 2022/01/06 | 1,515 | 1,536 | 1,492 | 1,496 | 93,100 |
| 2022/01/05 | 1,586 | 1,587 | 1,532 | 1,544 | 133,500 |
| 2022/01/04 | 1,550 | 1,586 | 1,540 | 1,584 | 94,700 |