6266 タツモ(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-151,3471,3551,3221,322117,5001,322
2022-08-121,3641,3791,3411,341256,6001,341
2022-08-101,3481,3501,3081,308193,4001,308
2022-08-091,3651,3721,3451,369134,1001,369
2022-08-081,3641,3841,3541,372108,5001,372
2022-08-051,3391,3691,3391,362242,7001,362
2022-08-041,4001,4191,3311,3431,114,3001,343
2022-08-031,2671,2791,2601,26967,4001,269
2022-08-021,2851,2881,2571,26562,4001,265
2022-08-011,2641,2911,2591,27690,7001,276
2022-07-291,2631,2761,2411,258142,4001,258
2022-07-281,2961,3141,2581,265264,2001,265
2022-07-271,2481,2801,2421,27981,7001,279
2022-07-261,2311,2601,2211,25291,8001,252
2022-07-251,2611,2611,2301,240145,5001,240
2022-07-221,2511,2951,2411,289230,9001,289
2022-07-211,1891,2731,1891,254381,9001,254
2022-07-201,1691,1881,1641,183190,1001,183
2022-07-191,1631,1651,1431,147133,9001,147
2022-07-151,1941,1971,1521,156179,7001,156
2022-07-141,1801,1911,1721,180177,8001,180
2022-07-131,1931,2061,1811,188147,1001,188
2022-07-121,2301,2301,1961,210164,9001,210
2022-07-111,2431,2581,2251,246187,5001,246
2022-07-081,2201,2451,2121,227183,0001,227
2022-07-071,1761,1931,1631,192131,3001,192
2022-07-061,1821,1951,1691,169194,0001,169
2022-07-051,2091,2161,1781,184256,1001,184
2022-07-041,2341,2361,2031,211143,4001,211
2022-07-011,2881,2891,2061,215260,6001,215
2022-06-301,3021,3071,2601,263314,8001,263
2022-06-291,2971,3281,2831,328378,8001,328
2022-06-281,2931,3361,2911,336422,8001,336
2022-06-271,2671,3031,2651,273297,4001,273
2022-06-241,2521,2641,2311,243219,4001,243
2022-06-231,2241,2781,2241,257327,9001,257
2022-06-221,2371,2431,2071,234273,5001,234
2022-06-211,1911,2381,1771,225268,9001,225
2022-06-201,1821,1861,1541,161215,5001,161
2022-06-171,1381,1731,1181,168503,0001,168
2022-06-161,1921,2101,1561,162306,7001,162
2022-06-151,2151,2151,1691,169378,8001,169
2022-06-141,2141,2431,1951,2131,083,8001,213
2022-06-131,2471,2551,2331,236449,8001,236
2022-06-101,2711,2801,2611,270283,7001,270
2022-06-091,3121,3121,2841,286373,4001,286
2022-06-081,2941,3221,2861,316514,5001,316
2022-06-071,2791,3071,2771,2931,362,8001,293
2022-06-061,2301,2771,2181,272992,2001,272
2022-06-031,2201,2421,2151,233589,6001,233
2022-06-021,2021,2221,1881,211546,0001,211
2022-06-011,1961,2161,1821,212549,6001,212
2022-05-311,1921,2351,1911,194781,4001,194
2022-05-301,1511,2091,1501,2001,848,3001,200
2022-05-271,3351,3481,3181,32353,3001,323
2022-05-261,3101,3261,3001,30229,6001,302
2022-05-251,3031,3161,2821,30046,8001,300
2022-05-241,3501,3501,3131,314105,3001,314
2022-05-231,3691,3771,3481,35066,7001,350
2022-05-201,3601,3751,3501,36953,1001,369
2022-05-191,3351,3741,3341,36461,0001,364
2022-05-181,3951,4241,3871,398121,2001,398
2022-05-171,3151,3841,3101,36583,1001,365
2022-05-161,3881,4081,3311,331215,7001,331
2022-05-131,2421,3231,2391,322182,9001,322
2022-05-121,2701,2701,2301,239139,3001,239
2022-05-111,2871,2961,2341,286134,8001,286
2022-05-101,3051,3081,2711,287123,1001,287
2022-05-091,3601,3841,3241,327111,1001,327
2022-05-061,3701,3831,3511,367125,0001,367
2022-05-021,4121,4211,3561,388218,4001,388
2022-04-281,4281,4511,4241,43755,7001,437
2022-04-271,4351,4451,4041,444114,8001,444
2022-04-261,4941,4981,4391,47078,4001,470
2022-04-251,5041,5301,4851,49074,7001,490
2022-04-221,5341,5371,5101,52430,8001,524
2022-04-211,5031,5411,5031,53855,6001,538
2022-04-201,5901,5901,5021,506114,9001,506
2022-04-191,5391,5911,5381,57654,6001,576
2022-04-181,4921,5351,4921,53255,5001,532
2022-04-151,5201,5281,4791,48669,6001,486
2022-04-141,5461,5561,5311,53645,1001,536
2022-04-131,5001,5421,5001,54246,5001,542
2022-04-121,5001,5271,4941,50461,4001,504
2022-04-111,5201,5481,5121,52849,3001,528
2022-04-081,5721,5881,5311,54152,0001,541
2022-04-071,6301,6341,5521,555106,5001,555
2022-04-061,6501,6721,6311,66656,1001,666
2022-04-051,6851,7031,6611,67097,5001,670
2022-04-041,6261,6671,6261,65788,1001,657
2022-04-011,6631,6631,6051,63770,8001,637
2022-03-311,6431,6981,6391,662108,4001,662
2022-03-301,6451,6931,6441,672107,3001,672
2022-03-291,5701,6391,5631,631214,9001,631
2022-03-281,5921,5921,5661,57265,4001,572
2022-03-251,6211,6291,5841,59775,0001,597
2022-03-241,5711,5811,5531,58188,4001,581
2022-03-231,5981,6261,5941,60381,7001,603
2022-03-221,5801,5941,5601,57352,5001,573
2022-03-181,5611,5771,5421,569100,6001,569
2022-03-171,6001,6111,5681,58399,0001,583
2022-03-161,5511,5511,5051,53869,7001,538
2022-03-151,5031,5381,4911,51760,3001,517
2022-03-141,5361,5661,5041,52574,4001,525
2022-03-111,5661,5931,5221,531101,4001,531
2022-03-101,5551,5891,5341,582122,7001,582
2022-03-091,4701,5141,4421,481140,7001,481
2022-03-081,5301,5361,4381,440245,5001,440
2022-03-071,5711,5831,5251,562145,3001,562
2022-03-041,6711,6761,6231,639163,7001,639
2022-03-031,7061,7241,6731,710139,1001,710
2022-03-021,6691,7321,6651,683258,6001,683
2022-03-011,6721,7291,6641,675216,6001,675
2022-02-281,6341,6751,6001,654183,2001,654
2022-02-251,5381,6391,5321,630247,6001,630
2022-02-241,5011,5461,4781,514158,5001,514
2022-02-221,5431,5791,5191,538151,5001,538
2022-02-211,5611,5961,5421,575138,1001,575
2022-02-181,4841,6031,4701,595187,9001,595
2022-02-171,5031,5661,4951,524177,7001,524
2022-02-161,5061,5201,4761,500137,2001,500
2022-02-151,5141,5351,4541,463185,2001,463
2022-02-141,4271,4331,4071,42471,7001,424
2022-02-101,4771,4951,4541,48593,9001,485
2022-02-091,4151,4481,4151,43962,9001,439
2022-02-081,4151,4291,3841,40955,9001,409
2022-02-071,4141,4141,3791,40551,7001,405
2022-02-041,3701,4101,3701,41065,1001,410
2022-02-031,3971,3971,3601,38069,1001,380
2022-02-021,4001,4071,3641,40759,6001,407
2022-02-011,3751,4031,3371,365146,0001,365
2022-01-311,2871,3331,2741,323145,9001,323
2022-01-281,3001,3001,2141,257208,2001,257
2022-01-271,3571,3721,2731,278211,6001,278
2022-01-261,3101,3581,3051,343105,9001,343
2022-01-251,3841,3841,3011,30793,5001,307
2022-01-241,3301,3871,3301,38483,8001,384
2022-01-211,3561,3661,3311,358123,4001,358
2022-01-201,3701,4071,3621,397100,9001,397
2022-01-191,4051,4141,3611,371184,8001,371
2022-01-181,4631,4731,4181,429109,9001,429
2022-01-171,4911,5031,4611,46367,6001,463
2022-01-141,4801,4861,4571,48385,1001,483
2022-01-131,5101,5181,4841,504104,0001,504
2022-01-121,4931,5091,4861,505104,0001,505
2022-01-111,5121,5121,4471,464136,1001,464
2022-01-071,5381,5831,4961,516126,0001,516
2022-01-061,5151,5361,4921,49693,1001,496
2022-01-051,5861,5871,5321,544133,5001,544
2022-01-041,5501,5861,5401,58494,7001,584

分割・併合履歴 : [2016-12-28]1株→3株