6266 タツモ(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-07-301,7981,8291,7881,821223,2001,821
2021-07-291,7481,7921,7341,777249,9001,777
2021-07-281,7251,7551,7041,71995,6001,719
2021-07-271,7451,7671,7181,745103,2001,745
2021-07-261,6971,7291,6971,727109,5001,727
2021-07-211,6811,6981,6571,67773,1001,677
2021-07-201,6831,7241,6551,65575,6001,655
2021-07-191,6871,7341,6821,710149,9001,710
2021-07-161,7001,7101,6721,68861,0001,688
2021-07-151,7391,7471,7071,70990,1001,709
2021-07-141,7401,7661,7291,73988,1001,739
2021-07-131,7431,7561,7341,74384,0001,743
2021-07-121,7201,7431,7071,727104,3001,727
2021-07-091,6931,7191,6691,708103,7001,708
2021-07-081,7441,7771,7321,733113,7001,733
2021-07-071,7101,7611,7081,747120,7001,747
2021-07-061,6861,7271,6821,712100,0001,712
2021-07-051,6401,6721,6261,667105,3001,667
2021-07-021,6671,6791,6461,659143,5001,659
2021-07-011,7211,7211,6601,667188,9001,667
2021-06-301,7341,7411,7211,72873,2001,728
2021-06-291,7391,7771,7131,72491,9001,724
2021-06-281,7501,7511,7121,721131,4001,721
2021-06-251,7581,7801,7501,750122,8001,750
2021-06-241,7641,7761,7441,758143,0001,758
2021-06-231,7921,8071,7591,781137,3001,781
2021-06-221,7761,7981,7551,792183,3001,792
2021-06-211,7091,7491,6811,736139,2001,736
2021-06-181,7801,8061,7411,747119,8001,747
2021-06-171,7691,7741,7261,773110,9001,773
2021-06-161,7351,7661,7131,764107,2001,764
2021-06-151,7501,7701,7231,752159,4001,752
2021-06-141,6791,7501,6631,749152,8001,749
2021-06-111,6991,7161,6711,692112,7001,692
2021-06-101,6561,6971,6311,68472,1001,684
2021-06-091,6621,6701,6401,64468,7001,644
2021-06-081,7101,7141,6641,666125,9001,666
2021-06-071,7591,7801,6981,701219,3001,701
2021-06-041,6721,7301,6641,719256,6001,719
2021-06-031,6211,7111,6211,699225,3001,699
2021-06-021,6301,6471,6001,630134,1001,630
2021-06-011,6411,6451,5931,629131,7001,629
2021-05-311,6261,6451,6201,63082,1001,630
2021-05-281,6451,6481,6051,618137,1001,618
2021-05-271,6281,6681,6181,638210,0001,638
2021-05-261,6001,6261,5961,608139,9001,608
2021-05-251,6381,6591,6111,628214,9001,628
2021-05-241,6001,6371,5921,621115,6001,621
2021-05-211,6491,6941,6001,609318,3001,609
2021-05-201,5441,6321,5441,615396,8001,615
2021-05-191,5611,5621,4861,499312,5001,499
2021-05-181,5671,5871,5421,554262,5001,554
2021-05-171,6321,6411,5441,562266,3001,562
2021-05-141,6421,6641,6131,632144,1001,632
2021-05-131,6081,6271,5801,602263,9001,602
2021-05-121,7181,7361,6221,645220,6001,645
2021-05-111,7371,7411,6831,695178,4001,695
2021-05-101,8001,8051,7611,774108,0001,774
2021-05-071,8101,8171,7971,807178,2001,807
2021-05-061,8101,8141,7731,800202,6001,800
2021-04-301,8501,8601,8191,839142,6001,839
2021-04-281,9271,9271,8721,884196,2001,884
2021-04-271,9821,9911,9361,936118,7001,936
2021-04-262,0062,0271,9721,982158,7001,982
2021-04-231,9682,0021,9631,97283,1001,972
2021-04-221,9501,9981,9481,994153,9001,994
2021-04-211,9481,9511,8961,901151,1001,901
2021-04-201,9902,0131,9721,97688,3001,976
2021-04-191,9742,0311,9712,01099,2002,010
2021-04-162,0002,0171,9761,98268,7001,982
2021-04-151,9702,0071,9512,000111,0002,000
2021-04-141,9982,0061,9691,99668,0001,996
2021-04-131,9902,0411,9542,007113,9002,007
2021-04-122,0432,0701,9902,00666,5002,006
2021-04-092,0792,1022,0242,029118,4002,029
2021-04-082,0502,0781,9942,058148,0002,058
2021-04-072,0072,0651,9882,058119,6002,058
2021-04-062,0672,0682,0142,01690,8002,016
2021-04-052,0712,1042,0642,066186,5002,066
2021-04-022,0002,0441,9962,025168,6002,025
2021-04-011,9551,9731,9171,957156,6001,957
2021-03-311,9291,9591,9071,931105,5001,931
2021-03-301,9001,9471,8801,923130,6001,923
2021-03-291,9771,9771,8941,919149,8001,919
2021-03-261,9501,9871,9351,976128,7001,976
2021-03-251,9511,9511,8821,920288,2001,920
2021-03-241,9502,0421,9401,985230,3001,985
2021-03-232,0032,0601,9841,985236,8001,985
2021-03-221,9652,0321,9471,984345,2001,984
2021-03-191,8901,9501,8441,941262,0001,941
2021-03-181,8471,9301,8421,926390,5001,926
2021-03-171,7891,8681,7891,847356,4001,847
2021-03-161,7431,8141,7431,775255,4001,775
2021-03-151,7641,7641,7051,743244,1001,743
2021-03-121,6921,7701,6921,768405,1001,768
2021-03-111,5791,7031,5741,690450,8001,690
2021-03-101,6391,6791,6021,612317,6001,612
2021-03-091,5201,6251,5141,600383,5001,600
2021-03-081,5471,5831,5221,549240,0001,549
2021-03-051,5221,5221,4521,517298,6001,517
2021-03-041,5301,5401,4951,537214,7001,537
2021-03-031,5701,5931,5501,558212,8001,558
2021-03-021,5981,6431,5651,582336,1001,582
2021-03-011,5591,5801,5361,564310,8001,564
2021-02-261,4701,5481,4601,504306,8001,504
2021-02-251,5851,5961,5021,504406,9001,504
2021-02-241,5951,6031,5181,535622,8001,535
2021-02-221,5611,6771,5531,644770,8001,644
2021-02-191,4801,5601,4711,532428,1001,532
2021-02-181,5431,6311,4781,488780,9001,488
2021-02-171,3901,5521,3811,541733,5001,541
2021-02-161,4321,4501,3901,392305,9001,392
2021-02-151,4321,4841,4211,435623,6001,435
2021-02-121,5741,5981,5621,586239,1001,586
2021-02-101,5721,5761,5501,552152,1001,552
2021-02-091,5671,5851,5581,575136,9001,575
2021-02-081,5511,5631,5401,553163,9001,553
2021-02-051,5531,5571,5251,54094,1001,540
2021-02-041,5301,5521,5051,54095,4001,540
2021-02-031,5501,5571,5231,540144,3001,540
2021-02-021,5201,5441,5021,544208,8001,544
2021-02-011,4321,4941,4211,490156,0001,490
2021-01-291,5041,5231,4381,440320,9001,440
2021-01-281,4931,5291,4801,497273,3001,497
2021-01-271,5771,5771,5161,528295,5001,528
2021-01-261,6351,6371,5771,580243,3001,580
2021-01-251,5691,6191,5611,619352,5001,619
2021-01-221,5591,5741,5391,541199,0001,541
2021-01-211,5501,5741,5281,562270,8001,562
2021-01-201,5021,5511,5011,547236,5001,547
2021-01-191,5001,5191,4841,490176,9001,490
2021-01-181,4911,5181,4531,498169,7001,498
2021-01-151,5541,5721,5081,512437,9001,512
2021-01-141,6051,6321,4891,516657,0001,516
2021-01-131,5471,5941,5351,594595,5001,594
2021-01-121,4511,5141,4461,508421,4001,508
2021-01-081,4201,4441,4131,429316,6001,429
2021-01-071,4341,4341,3921,393304,0001,393
2021-01-061,4211,4551,3981,398267,1001,398
2021-01-051,3911,4241,3811,412136,9001,412
2021-01-041,4171,4171,3631,393109,4001,393

分割・併合履歴 : [2016-12-28]1株→3株