タツミ(7268)の株価時系列情報
タツミ(7268)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 |
---|---|---|---|---|---|
2005/12/30 | 353 | 353 | 353 | 353 | 1,000 |
2005/12/29 | 345 | 345 | 343 | 343 | 2,000 |
2005/12/28 | 355 | 355 | 355 | 355 | 2,000 |
2005/12/27 | 345 | 345 | 345 | 345 | 2,000 |
2005/12/26 | 337 | 338 | 337 | 337 | 5,000 |
2005/12/21 | 340 | 340 | 340 | 340 | 1,000 |
2005/12/20 | 340 | 340 | 340 | 340 | 1,000 |
2005/12/19 | 340 | 340 | 340 | 340 | 1,000 |
2005/12/15 | 345 | 345 | 345 | 345 | 1,000 |
2005/12/14 | 350 | 350 | 350 | 350 | 1,000 |
2005/12/12 | 354 | 354 | 354 | 354 | 7,000 |
2005/12/09 | 359 | 359 | 345 | 355 | 5,000 |
2005/12/08 | 351 | 356 | 351 | 356 | 2,000 |
2005/12/07 | 342 | 342 | 342 | 342 | 1,000 |
2005/12/06 | 344 | 344 | 344 | 344 | 2,000 |
2005/12/02 | 359 | 359 | 359 | 359 | 1,000 |
2005/12/01 | 360 | 360 | 360 | 360 | 5,000 |
2005/11/30 | 350 | 360 | 350 | 360 | 7,000 |
2005/11/29 | 347 | 350 | 347 | 350 | 9,000 |
2005/11/28 | 350 | 350 | 350 | 350 | 2,000 |
2005/11/24 | 342 | 342 | 342 | 342 | 1,000 |
2005/11/22 | 339 | 341 | 339 | 341 | 4,000 |
2005/11/21 | 339 | 339 | 339 | 339 | 2,000 |
2005/11/18 | 360 | 360 | 359 | 359 | 8,000 |
2005/11/17 | 360 | 369 | 360 | 369 | 9,000 |
2005/11/16 | 375 | 375 | 356 | 360 | 8,000 |
2005/11/15 | 371 | 380 | 370 | 370 | 10,000 |
2005/11/14 | 353 | 380 | 353 | 380 | 27,000 |
2005/11/11 | 350 | 350 | 350 | 350 | 1,000 |
2005/11/10 | 337 | 343 | 335 | 343 | 12,000 |
2005/11/09 | 328 | 328 | 328 | 328 | 1,000 |
2005/11/08 | 327 | 327 | 327 | 327 | 1,000 |
2005/11/07 | 327 | 327 | 327 | 327 | 1,000 |
2005/11/04 | 326 | 326 | 320 | 326 | 6,000 |
2005/11/02 | 316 | 316 | 316 | 316 | 1,000 |
2005/11/01 | 311 | 315 | 311 | 315 | 2,000 |
2005/10/31 | 312 | 317 | 310 | 310 | 11,000 |
2005/10/28 | 307 | 364 | 304 | 307 | 49,000 |
2005/10/27 | 304 | 304 | 304 | 304 | 1,000 |
2005/10/26 | 296 | 297 | 296 | 297 | 4,000 |
2005/10/25 | 295 | 299 | 295 | 297 | 7,000 |
2005/10/21 | 300 | 300 | 300 | 300 | 3,000 |
2005/10/20 | 300 | 300 | 295 | 300 | 8,000 |
2005/10/19 | 300 | 300 | 300 | 300 | 3,000 |
2005/10/18 | 304 | 304 | 303 | 303 | 3,000 |
2005/10/17 | 302 | 302 | 302 | 302 | 1,000 |
2005/10/11 | 317 | 317 | 317 | 317 | 5,000 |
2005/10/07 | 307 | 315 | 307 | 315 | 4,000 |
2005/10/06 | 310 | 310 | 310 | 310 | 6,000 |
2005/10/05 | 303 | 303 | 302 | 302 | 2,000 |
2005/10/04 | 308 | 309 | 302 | 302 | 10,000 |
2005/09/30 | 309 | 309 | 309 | 309 | 1,000 |
2005/09/29 | 301 | 309 | 301 | 309 | 2,000 |
2005/09/28 | 308 | 308 | 308 | 308 | 1,000 |
2005/09/26 | 318 | 318 | 313 | 313 | 2,000 |
2005/09/22 | 298 | 298 | 298 | 298 | 5,000 |
2005/09/21 | 308 | 308 | 308 | 308 | 2,000 |
2005/09/13 | 313 | 313 | 313 | 313 | 3,000 |
2005/09/12 | 314 | 314 | 304 | 304 | 7,000 |
2005/09/09 | 311 | 316 | 311 | 316 | 2,000 |
2005/09/08 | 305 | 305 | 305 | 305 | 2,000 |
2005/09/07 | 306 | 306 | 305 | 305 | 3,000 |
2005/09/06 | 306 | 306 | 306 | 306 | 1,000 |
2005/09/05 | 306 | 306 | 306 | 306 | 2,000 |
2005/09/02 | 296 | 304 | 296 | 300 | 4,000 |
2005/08/31 | 299 | 299 | 299 | 299 | 1,000 |
2005/08/30 | 298 | 298 | 298 | 298 | 1,000 |
2005/08/26 | 300 | 300 | 295 | 295 | 4,000 |
2005/08/25 | 299 | 299 | 295 | 295 | 3,000 |
2005/08/24 | 305 | 308 | 298 | 299 | 5,000 |
2005/08/23 | 307 | 307 | 291 | 292 | 10,000 |
2005/08/22 | 309 | 309 | 309 | 309 | 2,000 |
2005/08/19 | 305 | 310 | 305 | 310 | 3,000 |
2005/08/18 | 316 | 316 | 306 | 306 | 2,000 |
2005/08/17 | 312 | 312 | 312 | 312 | 1,000 |
2005/08/16 | 305 | 320 | 305 | 320 | 3,000 |
2005/08/15 | 305 | 305 | 305 | 305 | 2,000 |
2005/08/11 | 307 | 307 | 307 | 307 | 1,000 |
2005/08/10 | 314 | 314 | 299 | 299 | 9,000 |
2005/08/09 | 290 | 305 | 290 | 305 | 7,000 |
2005/08/08 | 291 | 291 | 290 | 290 | 6,000 |
2005/08/05 | 295 | 296 | 293 | 296 | 9,000 |
2005/08/04 | 300 | 300 | 295 | 295 | 4,000 |
2005/08/03 | 300 | 300 | 300 | 300 | 1,000 |
2005/08/02 | 304 | 304 | 304 | 304 | 1,000 |
2005/08/01 | 303 | 303 | 300 | 300 | 10,000 |
2005/07/29 | 312 | 312 | 308 | 308 | 7,000 |
2005/07/28 | 304 | 304 | 303 | 303 | 3,000 |
2005/07/26 | 291 | 306 | 291 | 294 | 15,000 |
2005/07/25 | 300 | 300 | 298 | 299 | 4,000 |
2005/07/21 | 310 | 310 | 295 | 295 | 9,000 |
2005/07/20 | 300 | 310 | 300 | 310 | 3,000 |
2005/07/19 | 300 | 300 | 300 | 300 | 5,000 |
2005/07/15 | 310 | 320 | 307 | 320 | 7,000 |
2005/07/12 | 334 | 335 | 333 | 333 | 5,000 |
2005/07/11 | 349 | 349 | 349 | 349 | 6,000 |
2005/07/08 | 357 | 359 | 341 | 359 | 7,000 |
2005/07/07 | 370 | 375 | 350 | 361 | 8,000 |
2005/07/06 | 350 | 370 | 350 | 370 | 6,000 |
2005/07/05 | 350 | 350 | 340 | 340 | 4,000 |
2005/07/04 | 380 | 380 | 350 | 350 | 27,000 |
2005/07/01 | 344 | 365 | 344 | 360 | 13,000 |
2005/06/30 | 338 | 350 | 338 | 345 | 11,000 |
2005/06/28 | 339 | 340 | 339 | 340 | 3,000 |
2005/06/27 | 339 | 339 | 339 | 339 | 1,000 |
2005/06/24 | 300 | 359 | 300 | 359 | 4,000 |
2005/06/23 | 295 | 300 | 295 | 300 | 9,000 |
2005/06/22 | 290 | 295 | 290 | 295 | 12,000 |
2005/06/20 | 290 | 290 | 290 | 290 | 1,000 |
2005/06/15 | 296 | 296 | 296 | 296 | 1,000 |
2005/06/10 | 299 | 299 | 299 | 299 | 6,000 |
2005/06/09 | 295 | 295 | 295 | 295 | 1,000 |
2005/06/07 | 281 | 281 | 280 | 280 | 9,000 |
2005/06/06 | 280 | 290 | 280 | 280 | 14,000 |
2005/06/03 | 280 | 280 | 280 | 280 | 2,000 |
2005/05/31 | 290 | 290 | 290 | 290 | 1,000 |
2005/05/27 | 297 | 297 | 297 | 297 | 2,000 |
2005/05/24 | 292 | 292 | 292 | 292 | 1,000 |
2005/05/17 | 297 | 297 | 297 | 297 | 1,000 |
2005/05/16 | 297 | 297 | 297 | 297 | 1,000 |
2005/05/12 | 301 | 301 | 301 | 301 | 1,000 |
2005/05/11 | 308 | 308 | 308 | 308 | 1,000 |
2005/05/10 | 316 | 316 | 308 | 308 | 6,000 |
2005/05/09 | 300 | 318 | 300 | 318 | 9,000 |
2005/05/06 | 297 | 298 | 297 | 298 | 3,000 |
2005/05/02 | 300 | 300 | 300 | 300 | 3,000 |
2005/04/28 | 288 | 290 | 288 | 290 | 4,000 |
2005/04/27 | 280 | 280 | 279 | 280 | 8,000 |
2005/04/21 | 280 | 280 | 280 | 280 | 2,000 |
2005/04/11 | 290 | 296 | 290 | 296 | 7,000 |
2005/04/08 | 294 | 294 | 294 | 294 | 1,000 |
2005/04/07 | 286 | 286 | 285 | 285 | 3,000 |
2005/03/31 | 283 | 283 | 283 | 283 | 5,000 |
2005/03/30 | 295 | 295 | 273 | 273 | 8,000 |
2005/03/28 | 297 | 297 | 290 | 290 | 4,000 |
2005/03/25 | 297 | 297 | 296 | 296 | 3,000 |
2005/03/24 | 296 | 296 | 296 | 296 | 1,000 |
2005/03/23 | 297 | 297 | 297 | 297 | 1,000 |
2005/03/22 | 297 | 297 | 290 | 290 | 10,000 |
2005/03/17 | 290 | 290 | 290 | 290 | 1,000 |
2005/03/16 | 292 | 292 | 292 | 292 | 1,000 |
2005/03/14 | 292 | 292 | 290 | 290 | 7,000 |
2005/03/10 | 295 | 295 | 290 | 290 | 22,000 |
2005/03/09 | 293 | 293 | 293 | 293 | 1,000 |
2005/03/08 | 291 | 291 | 291 | 291 | 2,000 |
2005/03/07 | 295 | 295 | 287 | 290 | 17,000 |
2005/03/04 | 284 | 284 | 280 | 280 | 8,000 |
2005/03/03 | 280 | 280 | 280 | 280 | 3,000 |
2005/03/02 | 281 | 281 | 279 | 279 | 3,000 |
2005/03/01 | 281 | 281 | 280 | 280 | 8,000 |
2005/02/28 | 281 | 284 | 281 | 281 | 7,000 |
2005/02/25 | 280 | 280 | 280 | 280 | 4,000 |
2005/02/24 | 280 | 280 | 280 | 280 | 3,000 |
2005/02/23 | 280 | 280 | 280 | 280 | 1,000 |
2005/02/22 | 275 | 275 | 275 | 275 | 1,000 |
2005/02/18 | 280 | 280 | 280 | 280 | 1,000 |
2005/02/17 | 274 | 275 | 274 | 275 | 4,000 |
2005/02/16 | 280 | 280 | 275 | 275 | 2,000 |
2005/02/10 | 280 | 280 | 278 | 278 | 11,000 |
2005/02/08 | 280 | 280 | 280 | 280 | 3,000 |
2005/02/04 | 279 | 279 | 279 | 279 | 1,000 |
2005/02/03 | 272 | 272 | 272 | 272 | 3,000 |
2005/02/02 | 280 | 280 | 280 | 280 | 2,000 |
2005/02/01 | 289 | 289 | 279 | 279 | 2,000 |
2005/01/31 | 279 | 279 | 279 | 279 | 3,000 |
2005/01/28 | 271 | 279 | 270 | 279 | 5,000 |
2005/01/27 | 270 | 270 | 270 | 270 | 3,000 |
2005/01/17 | 290 | 290 | 280 | 280 | 4,000 |
2005/01/12 | 295 | 295 | 295 | 295 | 1,000 |
2005/01/11 | 299 | 299 | 299 | 299 | 6,000 |
2005/01/07 | 300 | 300 | 300 | 300 | 1,000 |
2005/01/06 | 284 | 285 | 284 | 285 | 3,000 |