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 |
---|---|---|---|---|---|
2014/12/29 | 417 | 417 | 411 | 417 | 9,000 |
2014/12/26 | 422 | 422 | 414 | 414 | 2,000 |
2014/12/25 | 410 | 410 | 409 | 410 | 5,000 |
2014/12/24 | 408 | 415 | 408 | 415 | 8,000 |
2014/12/22 | 408 | 408 | 408 | 408 | 4,000 |
2014/12/19 | 395 | 409 | 395 | 409 | 5,000 |
2014/12/18 | 403 | 404 | 385 | 385 | 12,000 |
2014/12/16 | 411 | 411 | 410 | 410 | 3,000 |
2014/12/15 | 415 | 415 | 414 | 414 | 5,000 |
2014/12/12 | 420 | 420 | 412 | 414 | 9,000 |
2014/12/11 | 406 | 425 | 406 | 425 | 8,000 |
2014/12/10 | 415 | 415 | 395 | 395 | 8,000 |
2014/12/09 | 430 | 430 | 420 | 423 | 10,000 |
2014/12/08 | 429 | 449 | 429 | 445 | 9,000 |
2014/12/05 | 401 | 412 | 401 | 411 | 5,000 |
2014/12/04 | 401 | 401 | 401 | 401 | 2,000 |
2014/12/03 | 403 | 407 | 403 | 404 | 7,000 |
2014/12/02 | 409 | 411 | 409 | 411 | 6,000 |
2014/12/01 | 410 | 410 | 405 | 405 | 7,000 |
2014/11/28 | 413 | 423 | 401 | 406 | 22,000 |
2014/11/27 | 399 | 405 | 398 | 405 | 10,000 |
2014/11/26 | 386 | 386 | 386 | 386 | 1,000 |
2014/11/25 | 386 | 393 | 385 | 393 | 9,000 |
2014/11/21 | 383 | 385 | 383 | 383 | 7,000 |
2014/11/20 | 393 | 393 | 383 | 390 | 10,000 |
2014/11/18 | 398 | 398 | 398 | 398 | 1,000 |
2014/11/17 | 392 | 392 | 392 | 392 | 3,000 |
2014/11/14 | 400 | 403 | 390 | 403 | 5,000 |
2014/11/13 | 403 | 403 | 400 | 400 | 4,000 |
2014/11/12 | 393 | 395 | 391 | 395 | 8,000 |
2014/11/11 | 392 | 392 | 392 | 392 | 1,000 |
2014/11/10 | 407 | 407 | 392 | 392 | 5,000 |
2014/11/06 | 405 | 413 | 405 | 413 | 3,000 |
2014/11/05 | 395 | 397 | 389 | 397 | 3,000 |
2014/11/04 | 387 | 395 | 387 | 395 | 3,000 |
2014/10/31 | 378 | 380 | 378 | 380 | 4,000 |
2014/10/29 | 376 | 376 | 376 | 376 | 1,000 |
2014/10/28 | 368 | 368 | 367 | 368 | 3,000 |
2014/10/24 | 355 | 355 | 355 | 355 | 1,000 |
2014/10/23 | 350 | 350 | 350 | 350 | 1,000 |
2014/10/22 | 350 | 350 | 350 | 350 | 1,000 |
2014/10/21 | 342 | 342 | 342 | 342 | 2,000 |
2014/10/20 | 342 | 342 | 342 | 342 | 1,000 |
2014/10/14 | 359 | 359 | 359 | 359 | 2,000 |
2014/10/10 | 363 | 363 | 363 | 363 | 3,000 |
2014/10/09 | 370 | 370 | 364 | 364 | 3,000 |
2014/10/08 | 371 | 371 | 371 | 371 | 1,000 |
2014/10/06 | 382 | 382 | 382 | 382 | 1,000 |
2014/09/30 | 391 | 391 | 391 | 391 | 1,000 |
2014/09/26 | 378 | 380 | 378 | 380 | 2,000 |
2014/09/24 | 370 | 371 | 370 | 370 | 4,000 |
2014/09/22 | 364 | 370 | 364 | 370 | 7,000 |
2014/09/19 | 365 | 372 | 365 | 372 | 4,000 |
2014/09/18 | 365 | 365 | 365 | 365 | 1,000 |
2014/09/16 | 369 | 369 | 364 | 364 | 2,000 |
2014/09/12 | 364 | 364 | 364 | 364 | 3,000 |
2014/09/11 | 364 | 364 | 364 | 364 | 2,000 |
2014/09/10 | 357 | 364 | 356 | 364 | 6,000 |
2014/09/09 | 357 | 357 | 357 | 357 | 1,000 |
2014/09/08 | 354 | 354 | 354 | 354 | 1,000 |
2014/09/04 | 352 | 352 | 352 | 352 | 1,000 |
2014/09/02 | 354 | 354 | 354 | 354 | 1,000 |
2014/09/01 | 362 | 362 | 354 | 354 | 3,000 |
2014/08/29 | 360 | 360 | 352 | 352 | 3,000 |
2014/08/28 | 360 | 360 | 360 | 360 | 1,000 |
2014/08/26 | 353 | 353 | 352 | 352 | 2,000 |
2014/08/21 | 356 | 356 | 353 | 353 | 4,000 |
2014/08/20 | 356 | 356 | 356 | 356 | 2,000 |
2014/08/14 | 356 | 356 | 356 | 356 | 2,000 |
2014/08/12 | 349 | 349 | 349 | 349 | 2,000 |
2014/08/11 | 349 | 349 | 349 | 349 | 3,000 |
2014/08/08 | 347 | 347 | 342 | 342 | 10,000 |
2014/08/07 | 351 | 351 | 351 | 351 | 1,000 |
2014/08/05 | 353 | 353 | 352 | 353 | 4,000 |
2014/08/04 | 356 | 356 | 356 | 356 | 6,000 |
2014/07/31 | 354 | 355 | 348 | 348 | 6,000 |
2014/07/30 | 352 | 359 | 347 | 347 | 19,000 |
2014/07/29 | 344 | 344 | 344 | 344 | 1,000 |
2014/07/28 | 350 | 350 | 342 | 344 | 6,000 |
2014/07/24 | 350 | 350 | 350 | 350 | 2,000 |
2014/07/23 | 358 | 358 | 350 | 350 | 6,000 |
2014/07/22 | 358 | 358 | 358 | 358 | 1,000 |
2014/07/18 | 357 | 365 | 357 | 365 | 2,000 |
2014/07/11 | 366 | 373 | 366 | 373 | 5,000 |
2014/07/10 | 372 | 373 | 372 | 373 | 8,000 |
2014/07/09 | 368 | 372 | 367 | 372 | 4,000 |
2014/07/08 | 369 | 370 | 368 | 370 | 3,000 |
2014/07/07 | 373 | 373 | 370 | 370 | 2,000 |
2014/07/04 | 375 | 375 | 375 | 375 | 1,000 |
2014/07/03 | 370 | 370 | 367 | 367 | 3,000 |
2014/07/01 | 360 | 365 | 360 | 365 | 4,000 |
2014/06/30 | 351 | 351 | 351 | 351 | 1,000 |
2014/06/27 | 360 | 360 | 355 | 355 | 6,000 |
2014/06/26 | 351 | 353 | 351 | 353 | 2,000 |
2014/06/25 | 365 | 365 | 365 | 365 | 1,000 |
2014/06/24 | 365 | 365 | 365 | 365 | 2,000 |
2014/06/20 | 365 | 365 | 365 | 365 | 1,000 |
2014/06/19 | 365 | 366 | 365 | 365 | 5,000 |
2014/06/18 | 362 | 362 | 362 | 362 | 2,000 |
2014/06/17 | 362 | 362 | 362 | 362 | 1,000 |
2014/06/12 | 344 | 345 | 344 | 345 | 2,000 |
2014/06/11 | 344 | 344 | 344 | 344 | 2,000 |
2014/06/10 | 345 | 345 | 345 | 345 | 5,000 |
2014/06/09 | 344 | 345 | 341 | 345 | 5,000 |
2014/06/06 | 344 | 344 | 344 | 344 | 3,000 |
2014/06/05 | 339 | 340 | 335 | 340 | 9,000 |
2014/06/04 | 335 | 338 | 335 | 338 | 5,000 |
2014/06/03 | 335 | 335 | 335 | 335 | 3,000 |
2014/06/02 | 336 | 337 | 333 | 334 | 5,000 |
2014/05/30 | 335 | 335 | 332 | 332 | 4,000 |
2014/05/28 | 334 | 334 | 334 | 334 | 1,000 |
2014/05/26 | 328 | 331 | 328 | 331 | 4,000 |
2014/05/23 | 330 | 330 | 329 | 329 | 3,000 |
2014/05/22 | 319 | 327 | 319 | 327 | 2,000 |
2014/05/21 | 322 | 322 | 319 | 319 | 2,000 |
2014/05/20 | 322 | 322 | 322 | 322 | 2,000 |
2014/05/19 | 334 | 334 | 326 | 326 | 2,000 |
2014/05/16 | 335 | 335 | 315 | 328 | 10,000 |
2014/05/14 | 334 | 334 | 330 | 331 | 7,000 |
2014/05/13 | 349 | 349 | 340 | 340 | 9,000 |
2014/05/12 | 342 | 345 | 342 | 342 | 12,000 |
2014/05/09 | 346 | 354 | 342 | 347 | 18,000 |
2014/05/08 | 352 | 365 | 346 | 348 | 48,000 |
2014/05/07 | 389 | 407 | 388 | 407 | 5,000 |
2014/05/02 | 392 | 392 | 392 | 392 | 1,000 |
2014/05/01 | 392 | 392 | 392 | 392 | 1,000 |
2014/04/30 | 394 | 394 | 390 | 390 | 3,000 |
2014/04/28 | 393 | 393 | 387 | 387 | 5,000 |
2014/04/25 | 385 | 385 | 385 | 385 | 1,000 |
2014/04/24 | 381 | 381 | 381 | 381 | 1,000 |
2014/04/23 | 389 | 389 | 389 | 389 | 1,000 |
2014/04/22 | 388 | 388 | 386 | 386 | 2,000 |
2014/04/18 | 392 | 393 | 392 | 393 | 3,000 |
2014/04/17 | 384 | 384 | 384 | 384 | 1,000 |
2014/04/16 | 384 | 384 | 384 | 384 | 1,000 |
2014/04/15 | 381 | 381 | 381 | 381 | 2,000 |
2014/04/14 | 381 | 381 | 381 | 381 | 2,000 |
2014/04/11 | 380 | 380 | 373 | 373 | 12,000 |
2014/04/10 | 401 | 401 | 380 | 385 | 15,000 |
2014/04/09 | 411 | 411 | 401 | 409 | 6,000 |
2014/04/08 | 411 | 411 | 411 | 411 | 1,000 |
2014/04/07 | 411 | 411 | 411 | 411 | 1,000 |
2014/04/04 | 416 | 416 | 411 | 411 | 4,000 |
2014/04/03 | 411 | 416 | 411 | 416 | 4,000 |
2014/04/02 | 408 | 408 | 405 | 405 | 3,000 |
2014/03/31 | 417 | 417 | 410 | 411 | 3,000 |
2014/03/28 | 415 | 415 | 415 | 415 | 1,000 |
2014/03/25 | 412 | 420 | 412 | 415 | 3,000 |
2014/03/24 | 420 | 420 | 420 | 420 | 1,000 |
2014/03/20 | 418 | 418 | 418 | 418 | 1,000 |
2014/03/19 | 438 | 438 | 423 | 423 | 5,000 |
2014/03/18 | 431 | 438 | 431 | 438 | 3,000 |
2014/03/14 | 422 | 436 | 420 | 431 | 8,000 |
2014/03/13 | 422 | 425 | 421 | 424 | 4,000 |
2014/03/12 | 427 | 429 | 421 | 427 | 13,000 |
2014/03/11 | 421 | 435 | 421 | 435 | 2,000 |
2014/03/10 | 429 | 429 | 414 | 423 | 12,000 |
2014/03/07 | 425 | 435 | 425 | 435 | 11,000 |
2014/03/06 | 421 | 423 | 421 | 423 | 9,000 |
2014/03/05 | 417 | 424 | 417 | 424 | 5,000 |
2014/03/03 | 425 | 425 | 414 | 414 | 4,000 |
2014/02/28 | 424 | 424 | 421 | 422 | 5,000 |
2014/02/27 | 422 | 425 | 422 | 424 | 6,000 |
2014/02/24 | 422 | 422 | 422 | 422 | 1,000 |
2014/02/21 | 419 | 423 | 419 | 422 | 7,000 |
2014/02/20 | 426 | 426 | 419 | 419 | 6,000 |
2014/02/19 | 436 | 436 | 431 | 431 | 7,000 |
2014/02/14 | 449 | 449 | 449 | 449 | 1,000 |
2014/02/13 | 443 | 443 | 443 | 443 | 1,000 |
2014/02/12 | 459 | 459 | 437 | 457 | 22,000 |
2014/02/10 | 450 | 455 | 450 | 455 | 7,000 |
2014/02/07 | 439 | 444 | 434 | 444 | 6,000 |
2014/02/06 | 416 | 423 | 416 | 423 | 11,000 |
2014/02/05 | 403 | 412 | 403 | 412 | 14,000 |
2014/02/04 | 405 | 406 | 395 | 398 | 21,000 |
2014/02/03 | 445 | 445 | 423 | 423 | 11,000 |
2014/01/31 | 491 | 491 | 460 | 460 | 17,000 |
2014/01/30 | 525 | 525 | 471 | 475 | 57,000 |
2014/01/29 | 541 | 574 | 541 | 555 | 41,000 |
2014/01/28 | 500 | 542 | 500 | 526 | 17,000 |
2014/01/27 | 490 | 495 | 481 | 495 | 8,000 |
2014/01/24 | 505 | 511 | 501 | 501 | 13,000 |
2014/01/23 | 528 | 535 | 514 | 514 | 16,000 |
2014/01/22 | 550 | 550 | 511 | 526 | 8,000 |
2014/01/21 | 575 | 579 | 542 | 560 | 29,000 |
2014/01/20 | 530 | 577 | 530 | 558 | 41,000 |
2014/01/17 | 492 | 544 | 492 | 526 | 38,000 |
2014/01/16 | 482 | 492 | 480 | 492 | 13,000 |
2014/01/15 | 465 | 490 | 450 | 490 | 25,000 |
2014/01/14 | 445 | 463 | 432 | 463 | 18,000 |
2014/01/10 | 448 | 452 | 444 | 445 | 17,000 |
2014/01/09 | 451 | 453 | 447 | 449 | 13,000 |
2014/01/08 | 455 | 460 | 440 | 454 | 29,000 |
2014/01/07 | 447 | 454 | 447 | 450 | 7,000 |
2014/01/06 | 443 | 443 | 440 | 440 | 19,000 |