1435 (株)TATERU の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-27184191184191348,600191
2020-11-26183187182184148,700184
2020-11-25186187183183154,400183
2020-11-24183185182183215,200183
2020-11-20181184179181194,100181
2020-11-19181185178183240,900183
2020-11-18176186176182334,000182
2020-11-171931951781811,165,300181
2020-11-16196201193196496,000196
2020-11-131962071872001,262,300200
2020-11-12191196188191445,600191
2020-11-11189190188189220,100189
2020-11-10186190182189410,400189
2020-11-09186186179185302,100185
2020-11-06197197182185777,100185
2020-11-05182184177182342,300182
2020-11-04177180174180419,300180
2020-11-02165175165173578,100173
2020-10-301831841591701,274,800170
2020-10-29183184179184381,100184
2020-10-28189190183185313,200185
2020-10-27189190185190226,500190
2020-10-26190195189190193,300190
2020-10-23192193184190378,700190
2020-10-22197198191191184,300191
2020-10-21197199194195150,600195
2020-10-20193201193199251,600199
2020-10-19196197193196259,700196
2020-10-16190194187189219,600189
2020-10-15194197187194472,700194
2020-10-142082081851921,031,100192
2020-10-13214216201205708,800205
2020-10-12211219209213453,200213
2020-10-09218219206211872,700211
2020-10-08222223214218692,300218
2020-10-07229231220224930,500224
2020-10-062302492262322,493,600232
2020-10-052132302132292,070,100229
2020-10-021982121962081,834,900208
2020-09-30190198189195502,200195
2020-09-29193195190191255,400191
2020-09-28197198192194726,300194
2020-09-25189195189195275,300195
2020-09-241941961821861,017,600186
2020-09-23198198190194416,400194
2020-09-18200202193198522,600198
2020-09-17199207193195933,000195
2020-09-16197199196199568,200199
2020-09-15195200192197540,700197
2020-09-14192197190195415,900195
2020-09-11188191187190276,900190
2020-09-10187193187188385,600188
2020-09-09182190181185400,800185
2020-09-08175190175187760,000187
2020-09-07172179172175259,700175
2020-09-04173177173175225,900175
2020-09-03180181176177247,500177
2020-09-02186187177178528,800178
2020-09-01193193185187460,500187
2020-08-31192195188194644,200194
2020-08-281901991781841,918,700184
2020-08-27184184177181385,700181
2020-08-26171186169186833,800186
2020-08-25168172167170247,200170
2020-08-24168170167167151,600167
2020-08-21164168164168209,700168
2020-08-20164166163164215,800164
2020-08-1916216416216383,900163
2020-08-18162164162162102,800162
2020-08-17164164162162155,600162
2020-08-14165165163164163,700164
2020-08-13168169161165642,400165
2020-08-12172173167173378,600173
2020-08-11168173168169235,300169
2020-08-07164167162167182,600167
2020-08-06167167163165109,600165
2020-08-05168170166168182,100168
2020-08-04161168161168226,200168
2020-08-03157162157160213,900160
2020-07-31157160155157330,700157
2020-07-30156161156160425,900160
2020-07-29160162156158245,700158
2020-07-28163165160161277,800161
2020-07-27165167163164268,400164
2020-07-22168171168168126,100168
2020-07-21165171165171150,600171
2020-07-20170170165169304,000169
2020-07-17174174169171246,800171
2020-07-16179180173175283,000175
2020-07-15175180175180213,800180
2020-07-14178178172173242,700173
2020-07-13172179171178205,700178
2020-07-10174176171172262,200172
2020-07-09181181175176335,700176
2020-07-08185186180182278,100182
2020-07-07187187181184291,300184
2020-07-06174184174183361,000183
2020-07-03172174169173247,200173
2020-07-02180182168169701,200169
2020-07-01183184180180337,000180
2020-06-30187191181184403,800184
2020-06-29190193181184931,000184
2020-06-26200204192194642,800194
2020-06-25197203192195907,700195
2020-06-242062262032053,066,900205
2020-06-231972061942021,288,600202
2020-06-22189197186193728,100193
2020-06-19180189178188716,200188
2020-06-18177179174178265,600178
2020-06-17175181171178308,700178
2020-06-16169177167175552,600175
2020-06-15173174164164544,600164
2020-06-12162172162169571,300169
2020-06-11182186173175544,400175
2020-06-10181187181183333,900183
2020-06-091801911801841,231,100184
2020-06-08177180176178347,800178
2020-06-05175178173178352,000178
2020-06-04178178173175351,600175
2020-06-03178182173174782,100174
2020-06-021721871711762,036,100176
2020-06-01165171163170610,500170
2020-05-29162166161166291,600166
2020-05-28164165161164497,900164
2020-05-27166167161163593,600163
2020-05-26168172165166611,900166
2020-05-25163171162168586,300168
2020-05-22161166158165627,700165
2020-05-21167171160162792,200162
2020-05-201551661551651,196,400165
2020-05-19154155149153491,700153
2020-05-18154156143149762,200149
2020-05-151621701471522,730,200152
2020-05-141501831501679,644,900167
2020-05-131281431251351,579,700135
2020-05-12118128117125671,800125
2020-05-11114119114117362,400117
2020-05-08116117114115255,100115
2020-05-07112116112113309,800113
2020-05-01113114112113172,300113
2020-04-30114115112114219,700114
2020-04-28111114111113181,600113
2020-04-27113115112114256,600114
2020-04-24113113110112114,600112
2020-04-23110113110112150,300112
2020-04-22115115109110375,400110
2020-04-21120121115116377,900116
2020-04-20116129116123799,900123
2020-04-17115117113116333,700116
2020-04-16112116111113209,700113
2020-04-15114115112112177,100112
2020-04-14112116111114312,500114
2020-04-13113114111112113,700112
2020-04-10113115110113200,500113
2020-04-09113115111113177,700113
2020-04-08112115105113382,300113
2020-04-07110114107112384,800112
2020-04-06103108100107308,200107
2020-04-03102106100103265,600103
2020-04-02103105100102211,600102
2020-04-01110110102103335,600103
2020-03-31110112107109259,100109
2020-03-30110111105111386,300111
2020-03-27116118111115498,600115
2020-03-26116116110114348,800114
2020-03-25110117110117575,000117
2020-03-24100106100106508,500106
2020-03-23991019699603,10099
2020-03-1910210497101650,900101
2020-03-18105109102103459,400103
2020-03-179610795105948,100105
2020-03-16105108100100448,400100
2020-03-13102107951021,351,300102
2020-03-12120126115116833,300116
2020-03-11132137124125579,000125
2020-03-10122134119132907,500132
2020-03-09140145131132974,800132
2020-03-06153156150150431,500150
2020-03-05161164155158345,600158
2020-03-04152160152159305,900159
2020-03-03171171155156599,200156
2020-03-02153166152159774,100159
2020-02-281481581451461,210,500146
2020-02-27174175160163999,600163
2020-02-26175180174176569,800176
2020-02-25179185172182490,500182
2020-02-21191198191192427,800192
2020-02-20201202186190705,800190
2020-02-19194201194201296,200201
2020-02-18190194190194208,700194
2020-02-17198198188192610,500192
2020-02-142032061951991,041,000199
2020-02-13213214209213257,200213
2020-02-12209213209212221,800212
2020-02-10210211208209221,100209
2020-02-07215215210211200,300211
2020-02-06213217212214288,300214
2020-02-05213217212212263,300212
2020-02-04207214205212298,800212
2020-02-03201207198206465,800206
2020-01-31205210205208243,400208
2020-01-30215215206209523,200209
2020-01-29218223214214335,200214
2020-01-28212217210216312,700216
2020-01-27216218212214384,500214
2020-01-24217219214219357,700219
2020-01-23219219214216316,300216
2020-01-22221224219219281,600219
2020-01-21221223219221256,200221
2020-01-20225228219221540,000221
2020-01-17218225216220595,400220
2020-01-16217217214216272,200216
2020-01-15214215211215249,700215
2020-01-14210217210214556,000214
2020-01-10210212208210214,600210
2020-01-09212213210210250,200210
2020-01-08212212203209633,800209
2020-01-07209216209215308,100215
2020-01-06213213207209434,200209

分割・併合履歴 : [2017-12-27]1株→5株 [2016-06-28]1株→2株