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 |
|---|---|---|---|---|---|
| 2013/12/30 | 433 | 443 | 430 | 440 | 10,000 |
| 2013/12/27 | 423 | 425 | 420 | 425 | 12,000 |
| 2013/12/26 | 416 | 421 | 416 | 421 | 6,000 |
| 2013/12/25 | 412 | 418 | 412 | 418 | 17,000 |
| 2013/12/24 | 429 | 429 | 428 | 428 | 5,000 |
| 2013/12/20 | 430 | 430 | 421 | 429 | 13,000 |
| 2013/12/19 | 430 | 430 | 425 | 430 | 5,000 |
| 2013/12/18 | 439 | 439 | 420 | 426 | 12,000 |
| 2013/12/17 | 435 | 443 | 435 | 443 | 11,000 |
| 2013/12/16 | 436 | 436 | 435 | 435 | 3,000 |
| 2013/12/13 | 444 | 444 | 419 | 419 | 31,000 |
| 2013/12/11 | 430 | 430 | 430 | 430 | 5,000 |
| 2013/12/10 | 429 | 430 | 429 | 430 | 7,000 |
| 2013/12/09 | 414 | 421 | 414 | 421 | 7,000 |
| 2013/12/06 | 410 | 412 | 403 | 412 | 7,000 |
| 2013/12/05 | 420 | 420 | 420 | 420 | 1,000 |
| 2013/12/04 | 411 | 427 | 411 | 427 | 2,000 |
| 2013/12/03 | 411 | 427 | 411 | 427 | 4,000 |
| 2013/12/02 | 415 | 415 | 406 | 406 | 5,000 |
| 2013/11/29 | 415 | 423 | 415 | 415 | 3,000 |
| 2013/11/28 | 408 | 408 | 402 | 407 | 5,000 |
| 2013/11/27 | 407 | 414 | 401 | 414 | 8,000 |
| 2013/11/26 | 410 | 415 | 406 | 415 | 4,000 |
| 2013/11/25 | 428 | 433 | 418 | 418 | 7,000 |
| 2013/11/22 | 413 | 442 | 413 | 428 | 17,000 |
| 2013/11/21 | 385 | 448 | 384 | 413 | 58,000 |
| 2013/11/20 | 365 | 377 | 365 | 377 | 9,000 |
| 2013/11/19 | 365 | 365 | 365 | 365 | 2,000 |
| 2013/11/18 | 360 | 361 | 360 | 361 | 7,000 |
| 2013/11/15 | 360 | 360 | 359 | 359 | 2,000 |
| 2013/11/14 | 355 | 360 | 355 | 360 | 9,000 |
| 2013/11/12 | 355 | 355 | 351 | 352 | 8,000 |
| 2013/11/11 | 350 | 357 | 350 | 351 | 11,000 |
| 2013/11/07 | 354 | 354 | 354 | 354 | 1,000 |
| 2013/11/06 | 350 | 350 | 326 | 340 | 16,000 |
| 2013/11/05 | 350 | 379 | 345 | 345 | 16,000 |
| 2013/11/01 | 350 | 350 | 342 | 342 | 3,000 |
| 2013/10/31 | 371 | 371 | 355 | 355 | 6,000 |
| 2013/10/30 | 380 | 380 | 371 | 371 | 8,000 |
| 2013/10/29 | 350 | 375 | 350 | 375 | 39,000 |
| 2013/10/28 | 339 | 348 | 339 | 348 | 7,000 |
| 2013/10/25 | 342 | 342 | 331 | 331 | 3,000 |
| 2013/10/24 | 330 | 335 | 330 | 335 | 3,000 |
| 2013/10/23 | 335 | 335 | 333 | 333 | 4,000 |
| 2013/10/22 | 330 | 330 | 330 | 330 | 2,000 |
| 2013/10/21 | 334 | 334 | 334 | 334 | 4,000 |
| 2013/10/18 | 330 | 333 | 326 | 333 | 7,000 |
| 2013/10/17 | 340 | 340 | 324 | 325 | 18,000 |
| 2013/10/16 | 329 | 349 | 329 | 349 | 7,000 |
| 2013/10/15 | 317 | 323 | 317 | 321 | 5,000 |
| 2013/10/11 | 315 | 315 | 315 | 315 | 4,000 |
| 2013/10/10 | 317 | 317 | 316 | 316 | 4,000 |
| 2013/10/09 | 319 | 319 | 319 | 319 | 1,000 |
| 2013/10/08 | 325 | 325 | 317 | 320 | 10,000 |
| 2013/10/04 | 335 | 335 | 319 | 325 | 20,000 |
| 2013/09/30 | 359 | 359 | 359 | 359 | 1,000 |
| 2013/09/27 | 349 | 349 | 349 | 349 | 2,000 |
| 2013/09/13 | 340 | 348 | 340 | 348 | 6,000 |
| 2013/09/10 | 343 | 343 | 342 | 342 | 5,000 |
| 2013/09/02 | 324 | 324 | 324 | 324 | 2,000 |
| 2013/08/28 | 315 | 315 | 315 | 315 | 3,000 |
| 2013/08/16 | 315 | 315 | 315 | 315 | 1,000 |
| 2013/08/13 | 335 | 335 | 335 | 335 | 1,000 |
| 2013/08/12 | 314 | 336 | 314 | 336 | 4,000 |
| 2013/08/09 | 330 | 330 | 330 | 330 | 1,000 |
| 2013/08/08 | 330 | 330 | 330 | 330 | 2,000 |
| 2013/08/07 | 330 | 330 | 330 | 330 | 1,000 |
| 2013/08/05 | 328 | 328 | 325 | 325 | 5,000 |
| 2013/08/02 | 320 | 320 | 320 | 320 | 1,000 |
| 2013/07/31 | 317 | 317 | 317 | 317 | 1,000 |
| 2013/07/30 | 355 | 355 | 317 | 317 | 3,000 |
| 2013/07/29 | 339 | 339 | 315 | 315 | 4,000 |
| 2013/07/10 | 356 | 356 | 356 | 356 | 9,000 |
| 2013/07/09 | 346 | 346 | 346 | 346 | 1,000 |
| 2013/07/08 | 330 | 330 | 330 | 330 | 2,000 |
| 2013/07/04 | 330 | 330 | 330 | 330 | 2,000 |
| 2013/07/01 | 324 | 324 | 324 | 324 | 2,000 |
| 2013/06/28 | 315 | 315 | 315 | 315 | 5,000 |
| 2013/06/20 | 300 | 300 | 300 | 300 | 1,000 |
| 2013/06/19 | 302 | 302 | 302 | 302 | 1,000 |
| 2013/06/17 | 310 | 310 | 310 | 310 | 1,000 |
| 2013/06/10 | 313 | 313 | 313 | 313 | 4,000 |
| 2013/06/06 | 303 | 305 | 303 | 305 | 7,000 |
| 2013/05/31 | 305 | 305 | 305 | 305 | 1,000 |
| 2013/05/28 | 303 | 303 | 303 | 303 | 1,000 |
| 2013/05/23 | 306 | 306 | 301 | 301 | 4,000 |
| 2013/05/22 | 313 | 313 | 301 | 305 | 4,000 |
| 2013/05/13 | 329 | 329 | 329 | 329 | 2,000 |
| 2013/05/10 | 329 | 329 | 329 | 329 | 4,000 |
| 2013/05/09 | 324 | 324 | 320 | 320 | 5,000 |
| 2013/05/08 | 327 | 329 | 314 | 314 | 6,000 |
| 2013/05/07 | 311 | 311 | 311 | 311 | 1,000 |
| 2013/05/02 | 308 | 308 | 308 | 308 | 1,000 |
| 2013/04/30 | 313 | 313 | 313 | 313 | 1,000 |
| 2013/04/26 | 304 | 304 | 304 | 304 | 1,000 |
| 2013/04/25 | 304 | 304 | 304 | 304 | 1,000 |
| 2013/04/10 | 296 | 296 | 291 | 291 | 7,000 |
| 2013/04/08 | 296 | 297 | 296 | 296 | 5,000 |
| 2013/04/05 | 300 | 300 | 290 | 296 | 5,000 |
| 2013/04/01 | 308 | 308 | 308 | 308 | 1,000 |
| 2013/03/28 | 308 | 308 | 308 | 308 | 1,000 |
| 2013/03/27 | 300 | 300 | 300 | 300 | 1,000 |
| 2013/03/25 | 300 | 300 | 300 | 300 | 2,000 |
| 2013/03/22 | 294 | 300 | 290 | 290 | 9,000 |
| 2013/03/15 | 294 | 294 | 294 | 294 | 2,000 |
| 2013/03/12 | 284 | 287 | 284 | 287 | 2,000 |
| 2013/03/11 | 283 | 283 | 283 | 283 | 7,000 |
| 2013/03/08 | 283 | 283 | 282 | 282 | 3,000 |
| 2013/03/06 | 285 | 285 | 283 | 285 | 4,000 |
| 2013/03/05 | 284 | 284 | 284 | 284 | 3,000 |
| 2013/03/04 | 286 | 286 | 286 | 286 | 2,000 |
| 2013/03/01 | 280 | 280 | 280 | 280 | 1,000 |
| 2013/02/28 | 280 | 280 | 280 | 280 | 10,000 |
| 2013/02/25 | 275 | 275 | 275 | 275 | 1,000 |
| 2013/02/20 | 278 | 282 | 278 | 282 | 6,000 |
| 2013/02/14 | 294 | 294 | 294 | 294 | 2,000 |
| 2013/02/12 | 333 | 333 | 333 | 333 | 3,000 |
| 2013/02/08 | 328 | 328 | 328 | 328 | 2,000 |
| 2013/02/07 | 320 | 320 | 320 | 320 | 2,000 |
| 2013/02/04 | 320 | 320 | 313 | 313 | 4,000 |
| 2013/01/31 | 320 | 320 | 320 | 320 | 1,000 |
| 2013/01/28 | 320 | 320 | 311 | 311 | 3,000 |
| 2013/01/18 | 311 | 311 | 311 | 311 | 1,000 |
| 2013/01/17 | 311 | 311 | 311 | 311 | 1,000 |
| 2013/01/15 | 311 | 311 | 311 | 311 | 1,000 |
| 2013/01/10 | 318 | 318 | 318 | 318 | 4,000 |
| 2013/01/08 | 309 | 309 | 309 | 309 | 1,000 |
| 2013/01/04 | 304 | 304 | 300 | 300 | 3,000 |