6266 タツモ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-09	2,109	2,198	2,073	2,174	282,800	2,174
2023-06-08	2,086	2,134	2,025	2,042	148,600	2,042
2023-06-07	2,136	2,184	2,083	2,114	321,000	2,114
2023-06-06	1,930	2,139	1,911	2,133	321,100	2,133
2023-06-05	1,926	1,959	1,902	1,950	161,200	1,950
2023-06-02	1,935	1,935	1,871	1,886	121,700	1,886
2023-06-01	1,902	1,927	1,881	1,897	128,100	1,897
2023-05-31	2,006	2,006	1,906	1,917	171,600	1,917
2023-05-30	2,055	2,098	2,021	2,021	132,400	2,021
2023-05-29	2,160	2,160	2,048	2,055	160,600	2,055
2023-05-26	2,058	2,175	2,052	2,082	481,600	2,082
2023-05-25	1,956	2,017	1,931	2,008	169,600	2,008
2023-05-24	1,876	1,955	1,871	1,926	98,300	1,926
2023-05-23	1,947	1,966	1,881	1,901	108,900	1,901
2023-05-22	1,960	1,972	1,921	1,957	97,700	1,957
2023-05-19	1,985	2,033	1,931	1,971	199,300	1,971
2023-05-18	1,851	1,980	1,850	1,979	321,700	1,979
2023-05-17	1,834	1,871	1,803	1,839	119,600	1,839
2023-05-16	1,779	1,845	1,767	1,834	219,400	1,834
2023-05-15	1,700	1,753	1,651	1,739	352,900	1,739
2023-05-12	1,900	1,900	1,806	1,846	137,500	1,846
2023-05-11	1,879	1,912	1,872	1,881	103,500	1,881
2023-05-10	1,861	1,880	1,838	1,860	97,900	1,860
2023-05-09	1,840	1,877	1,837	1,865	89,900	1,865
2023-05-08	1,852	1,875	1,830	1,834	115,300	1,834
2023-05-02	1,804	1,836	1,797	1,830	104,000	1,830
2023-05-01	1,828	1,860	1,795	1,818	94,900	1,818
2023-04-28	1,820	1,823	1,773	1,814	115,800	1,814
2023-04-27	1,811	1,814	1,772	1,784	124,100	1,784
2023-04-26	1,869	1,890	1,814	1,821	173,300	1,821
2023-04-25	1,917	1,968	1,880	1,893	201,100	1,893
2023-04-24	1,895	1,923	1,842	1,917	248,900	1,917
2023-04-21	1,800	1,958	1,797	1,891	369,700	1,891
2023-04-20	1,785	1,809	1,784	1,798	121,400	1,798
2023-04-19	1,835	1,859	1,791	1,809	148,900	1,809
2023-04-18	1,829	1,840	1,780	1,826	172,500	1,826
2023-04-17	1,878	1,878	1,825	1,835	125,300	1,835
2023-04-14	1,928	1,936	1,857	1,878	135,300	1,878
2023-04-13	1,889	1,906	1,856	1,896	158,600	1,896
2023-04-12	1,918	1,930	1,898	1,924	161,600	1,924
2023-04-11	1,914	1,945	1,892	1,940	180,200	1,940
2023-04-10	1,899	1,904	1,850	1,876	126,900	1,876
2023-04-07	1,903	1,908	1,849	1,884	144,200	1,884
2023-04-06	1,920	1,930	1,871	1,901	223,000	1,901
2023-04-05	1,993	2,021	1,969	1,981	186,600	1,981
2023-04-04	2,095	2,130	2,023	2,040	193,400	2,040
2023-04-03	2,190	2,200	2,059	2,093	198,200	2,093
2023-03-31	2,217	2,246	2,158	2,172	125,100	2,172
2023-03-30	2,095	2,204	2,095	2,196	173,200	2,196
2023-03-29	2,051	2,077	2,038	2,071	94,700	2,071
2023-03-28	2,143	2,151	2,067	2,088	121,800	2,088
2023-03-27	2,170	2,174	2,125	2,159	135,300	2,159
2023-03-24	2,160	2,246	2,156	2,203	176,700	2,203
2023-03-23	2,100	2,165	2,092	2,159	96,700	2,159
2023-03-22	2,122	2,145	2,082	2,137	100,100	2,137
2023-03-20	2,122	2,133	2,064	2,086	108,800	2,086
2023-03-17	2,077	2,132	2,070	2,122	109,000	2,122
2023-03-16	2,067	2,080	2,015	2,027	108,900	2,027
2023-03-15	2,108	2,119	2,044	2,094	100,500	2,094
2023-03-14	2,110	2,135	2,048	2,067	149,200	2,067
2023-03-13	2,088	2,116	2,052	2,110	221,700	2,110
2023-03-10	2,110	2,158	2,105	2,144	147,700	2,144
2023-03-09	2,124	2,141	2,093	2,127	131,900	2,127
2023-03-08	2,074	2,148	2,048	2,129	200,500	2,129
2023-03-07	2,180	2,194	2,070	2,082	380,500	2,082
2023-03-06	2,054	2,218	2,044	2,175	764,400	2,175
2023-03-03	1,925	1,929	1,878	1,917	227,700	1,917
2023-03-02	2,037	2,045	1,941	1,954	294,500	1,954
2023-03-01	1,904	2,060	1,887	2,037	586,800	2,037
2023-02-28	1,765	1,884	1,764	1,875	211,900	1,875
2023-02-27	1,755	1,777	1,746	1,773	123,700	1,773
2023-02-24	1,733	1,792	1,722	1,785	187,800	1,785
2023-02-22	1,646	1,739	1,636	1,705	212,400	1,705
2023-02-21	1,691	1,702	1,641	1,668	187,400	1,668
2023-02-20	1,646	1,676	1,625	1,674	147,300	1,674
2023-02-17	1,697	1,698	1,658	1,658	159,400	1,658
2023-02-16	1,668	1,719	1,659	1,716	205,400	1,716
2023-02-15	1,736	1,737	1,651	1,659	301,400	1,659
2023-02-14	1,831	1,844	1,711	1,735	444,500	1,735
2023-02-13	1,968	1,976	1,926	1,951	155,600	1,951
2023-02-10	1,979	2,045	1,961	2,010	112,800	2,010
2023-02-09	1,982	1,993	1,949	1,979	127,000	1,979
2023-02-08	1,974	2,037	1,973	2,005	227,000	2,005
2023-02-07	1,921	1,966	1,912	1,954	134,000	1,954
2023-02-06	1,976	1,986	1,921	1,934	108,200	1,934
2023-02-03	1,970	1,983	1,935	1,966	115,500	1,966
2023-02-02	1,961	1,975	1,944	1,964	125,100	1,964
2023-02-01	1,901	1,942	1,893	1,939	112,200	1,939
2023-01-31	1,898	1,915	1,863	1,890	142,500	1,890
2023-01-30	1,898	1,919	1,881	1,901	217,900	1,901
2023-01-27	1,936	1,942	1,891	1,910	220,400	1,910
2023-01-26	1,970	1,970	1,921	1,942	280,600	1,942
2023-01-25	1,949	2,022	1,940	1,984	322,600	1,984
2023-01-24	1,898	1,994	1,885	1,965	412,500	1,965
2023-01-23	1,825	1,867	1,820	1,866	156,000	1,866
2023-01-20	1,795	1,835	1,778	1,806	150,900	1,806
2023-01-19	1,775	1,824	1,757	1,796	189,600	1,796
2023-01-18	1,764	1,788	1,731	1,769	119,500	1,769
2023-01-17	1,702	1,769	1,702	1,764	157,700	1,764
2023-01-16	1,678	1,711	1,677	1,691	81,500	1,691
2023-01-13	1,666	1,718	1,666	1,684	75,200	1,684
2023-01-12	1,690	1,702	1,658	1,677	121,700	1,677
2023-01-11	1,648	1,705	1,640	1,691	152,100	1,691
2023-01-10	1,598	1,635	1,576	1,625	118,700	1,625
2023-01-06	1,533	1,567	1,512	1,553	76,500	1,553
2023-01-05	1,510	1,549	1,510	1,533	38,100	1,533
2023-01-04	1,533	1,544	1,501	1,503	56,200	1,503

分割・併合履歴： [2016-12-28]1株→3株