6266 タツモ(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 3,040 | 3,060 | 3,000 | 3,040 | 8,700 | 1,013.33 |
| 2004-12-29 | 2,850 | 2,960 | 2,815 | 2,950 | 19,000 | 983.33 |
| 2004-12-28 | 2,800 | 2,850 | 2,770 | 2,845 | 9,400 | 948.33 |
| 2004-12-27 | 2,905 | 2,905 | 2,805 | 2,805 | 12,900 | 935 |
| 2004-12-24 | 2,950 | 2,960 | 2,900 | 2,905 | 16,900 | 968.33 |
| 2004-12-22 | 2,900 | 2,935 | 2,900 | 2,910 | 8,400 | 970 |
| 2004-12-21 | 2,865 | 2,895 | 2,850 | 2,870 | 6,900 | 956.67 |
| 2004-12-20 | 2,840 | 2,875 | 2,835 | 2,845 | 9,700 | 948.33 |
| 2004-12-17 | 2,845 | 2,850 | 2,820 | 2,830 | 9,800 | 943.33 |
| 2004-12-16 | 2,980 | 2,990 | 2,810 | 2,820 | 17,900 | 940 |
| 2004-12-15 | 3,100 | 3,110 | 2,980 | 2,990 | 7,300 | 996.67 |
| 2004-12-14 | 3,170 | 3,170 | 3,060 | 3,120 | 4,700 | 1,040 |
| 2004-12-13 | 3,040 | 3,160 | 3,040 | 3,160 | 7,500 | 1,053.33 |
| 2004-12-10 | 3,020 | 3,050 | 3,010 | 3,040 | 7,900 | 1,013.33 |
| 2004-12-09 | 3,040 | 3,040 | 2,990 | 3,000 | 7,200 | 1,000 |
| 2004-12-08 | 3,120 | 3,120 | 2,990 | 3,050 | 8,700 | 1,016.67 |
| 2004-12-07 | 3,100 | 3,120 | 3,060 | 3,120 | 10,000 | 1,040 |
| 2004-12-06 | 3,160 | 3,200 | 3,080 | 3,080 | 6,700 | 1,026.67 |
| 2004-12-03 | 3,200 | 3,250 | 3,150 | 3,160 | 5,600 | 1,053.33 |
| 2004-12-02 | 3,330 | 3,330 | 3,200 | 3,200 | 9,900 | 1,066.67 |
| 2004-12-01 | 3,360 | 3,360 | 3,300 | 3,320 | 3,000 | 1,106.67 |
| 2004-11-30 | 3,340 | 3,400 | 3,300 | 3,370 | 5,800 | 1,123.33 |
| 2004-11-29 | 3,340 | 3,350 | 3,310 | 3,330 | 2,700 | 1,110 |
| 2004-11-26 | 3,380 | 3,380 | 3,320 | 3,350 | 4,600 | 1,116.67 |
| 2004-11-25 | 3,400 | 3,400 | 3,290 | 3,390 | 7,600 | 1,130 |
| 2004-11-24 | 3,380 | 3,410 | 3,380 | 3,380 | 3,900 | 1,126.67 |
| 2004-11-22 | 3,410 | 3,410 | 3,360 | 3,400 | 4,300 | 1,133.33 |
| 2004-11-19 | 3,450 | 3,490 | 3,420 | 3,490 | 2,900 | 1,163.33 |
| 2004-11-18 | 3,520 | 3,570 | 3,470 | 3,470 | 5,700 | 1,156.67 |
| 2004-11-17 | 3,560 | 3,560 | 3,460 | 3,510 | 5,100 | 1,170 |
| 2004-11-16 | 3,660 | 3,700 | 3,510 | 3,530 | 18,300 | 1,176.67 |
| 2004-11-15 | 3,400 | 3,610 | 3,350 | 3,610 | 13,700 | 1,203.33 |
| 2004-11-12 | 3,360 | 3,360 | 3,310 | 3,310 | 4,500 | 1,103.33 |
| 2004-11-11 | 3,340 | 3,350 | 3,320 | 3,340 | 3,500 | 1,113.33 |
| 2004-11-10 | 3,390 | 3,400 | 3,300 | 3,310 | 5,900 | 1,103.33 |
| 2004-11-09 | 3,320 | 3,410 | 3,310 | 3,360 | 8,500 | 1,120 |
| 2004-11-08 | 3,310 | 3,330 | 3,290 | 3,330 | 3,500 | 1,110 |
| 2004-11-05 | 3,380 | 3,400 | 3,300 | 3,330 | 6,300 | 1,110 |
| 2004-11-04 | 3,350 | 3,400 | 3,340 | 3,350 | 4,600 | 1,116.67 |
| 2004-11-02 | 3,370 | 3,400 | 3,280 | 3,320 | 10,300 | 1,106.67 |
| 2004-11-01 | 3,400 | 3,440 | 3,330 | 3,380 | 3,800 | 1,126.67 |
| 2004-10-29 | 3,510 | 3,510 | 3,400 | 3,460 | 3,700 | 1,153.33 |
| 2004-10-28 | 3,530 | 3,600 | 3,400 | 3,510 | 4,900 | 1,170 |
| 2004-10-27 | 3,560 | 3,600 | 3,500 | 3,550 | 4,700 | 1,183.33 |
| 2004-10-26 | 3,500 | 3,550 | 3,500 | 3,530 | 3,900 | 1,176.67 |
| 2004-10-25 | 3,570 | 3,600 | 3,460 | 3,590 | 4,600 | 1,196.67 |
| 2004-10-22 | 3,650 | 3,650 | 3,630 | 3,650 | 3,600 | 1,216.67 |
| 2004-10-21 | 3,710 | 3,790 | 3,680 | 3,680 | 2,100 | 1,226.67 |
| 2004-10-20 | 3,780 | 3,780 | 3,650 | 3,740 | 5,200 | 1,246.67 |
| 2004-10-19 | 3,850 | 3,850 | 3,790 | 3,800 | 4,600 | 1,266.67 |
| 2004-10-18 | 3,970 | 3,970 | 3,800 | 3,810 | 2,700 | 1,270 |
| 2004-10-15 | 3,830 | 3,950 | 3,730 | 3,950 | 4,600 | 1,316.67 |
| 2004-10-14 | 4,070 | 4,100 | 3,900 | 3,930 | 7,900 | 1,310 |
| 2004-10-13 | 4,290 | 4,310 | 4,030 | 4,100 | 16,000 | 1,366.67 |
| 2004-10-12 | 4,120 | 4,340 | 4,120 | 4,300 | 24,400 | 1,433.33 |
| 2004-10-08 | 3,850 | 4,150 | 3,840 | 4,070 | 21,300 | 1,356.67 |
| 2004-10-07 | 3,840 | 3,840 | 3,700 | 3,750 | 7,800 | 1,250 |
| 2004-10-06 | 3,900 | 3,900 | 3,780 | 3,850 | 3,200 | 1,283.33 |
| 2004-10-05 | 4,040 | 4,120 | 3,950 | 3,950 | 5,500 | 1,316.67 |
| 2004-10-04 | 3,960 | 4,040 | 3,880 | 4,040 | 9,200 | 1,346.67 |
| 2004-10-01 | 3,650 | 3,820 | 3,650 | 3,820 | 7,300 | 1,273.33 |
| 2004-09-30 | 3,330 | 3,670 | 3,330 | 3,600 | 12,900 | 1,200 |
| 2004-09-29 | 3,610 | 3,610 | 3,420 | 3,430 | 12,500 | 1,143.33 |
| 2004-09-28 | 3,710 | 3,750 | 3,610 | 3,670 | 7,400 | 1,223.33 |
| 2004-09-27 | 3,910 | 3,920 | 3,800 | 3,800 | 4,300 | 1,266.67 |
| 2004-09-24 | 3,890 | 3,950 | 3,890 | 3,910 | 5,000 | 1,303.33 |
| 2004-09-22 | 4,000 | 4,000 | 3,750 | 3,950 | 13,100 | 1,316.67 |
| 2004-09-21 | 4,280 | 4,280 | 4,000 | 4,010 | 13,200 | 1,336.67 |
| 2004-09-17 | 4,310 | 4,320 | 4,210 | 4,230 | 9,200 | 1,410 |
| 2004-09-16 | 4,320 | 4,380 | 4,300 | 4,310 | 6,900 | 1,436.67 |
| 2004-09-15 | 4,380 | 4,400 | 4,310 | 4,320 | 10,200 | 1,440 |
| 2004-09-14 | 4,500 | 4,530 | 4,370 | 4,370 | 12,100 | 1,456.67 |
| 2004-09-13 | 4,420 | 4,500 | 4,350 | 4,420 | 8,800 | 1,473.33 |
| 2004-09-10 | 4,500 | 4,500 | 4,410 | 4,430 | 4,400 | 1,476.67 |
| 2004-09-09 | 4,570 | 4,570 | 4,500 | 4,550 | 9,000 | 1,516.67 |
| 2004-09-08 | 4,440 | 4,630 | 4,440 | 4,630 | 19,000 | 1,543.33 |
| 2004-09-07 | 4,450 | 4,470 | 4,400 | 4,400 | 7,500 | 1,466.67 |
| 2004-09-06 | 4,500 | 4,500 | 4,300 | 4,400 | 22,800 | 1,466.67 |
| 2004-09-03 | 4,560 | 4,580 | 4,500 | 4,530 | 17,400 | 1,510 |
| 2004-09-02 | 4,670 | 4,670 | 4,570 | 4,590 | 13,200 | 1,530 |
| 2004-09-01 | 4,640 | 4,700 | 4,600 | 4,680 | 20,200 | 1,560 |
| 2004-08-31 | 4,680 | 4,690 | 4,590 | 4,670 | 12,100 | 1,556.67 |
| 2004-08-30 | 4,910 | 4,930 | 4,660 | 4,670 | 21,700 | 1,556.67 |
| 2004-08-27 | 4,700 | 4,880 | 4,620 | 4,880 | 17,600 | 1,626.67 |
| 2004-08-26 | 4,850 | 4,850 | 4,650 | 4,710 | 17,800 | 1,570 |
| 2004-08-25 | 4,950 | 4,950 | 4,780 | 4,780 | 19,000 | 1,593.33 |
| 2004-08-24 | 4,910 | 4,990 | 4,860 | 4,910 | 15,000 | 1,636.67 |
| 2004-08-23 | 5,140 | 5,140 | 4,920 | 4,990 | 23,700 | 1,663.33 |
| 2004-08-20 | 5,150 | 5,350 | 4,950 | 5,100 | 45,800 | 1,700 |
| 2004-08-19 | 5,540 | 5,770 | 5,230 | 5,250 | 42,300 | 1,750 |
| 2004-08-18 | 5,700 | 5,930 | 5,300 | 5,450 | 209,500 | 1,816.67 |
| 2004-08-17 | 5,190 | 5,300 | 5,030 | 5,300 | 123,500 | 1,766.67 |
| 2004-08-16 | 4,850 | 4,860 | 4,700 | 4,800 | 11,000 | 1,600 |
| 2004-08-13 | 4,780 | 4,900 | 4,750 | 4,760 | 11,200 | 1,586.67 |
| 2004-08-12 | 4,900 | 4,950 | 4,820 | 4,930 | 14,900 | 1,643.33 |
| 2004-08-11 | 5,100 | 5,180 | 4,860 | 4,910 | 40,200 | 1,636.67 |
| 2004-08-10 | 4,680 | 4,980 | 4,680 | 4,900 | 50,600 | 1,633.33 |
| 2004-08-09 | 4,350 | 4,680 | 4,300 | 4,630 | 20,700 | 1,543.33 |
| 2004-08-06 | 4,390 | 4,470 | 4,330 | 4,380 | 16,900 | 1,460 |
| 2004-08-05 | 4,550 | 4,740 | 4,410 | 4,520 | 35,900 | 1,506.67 |
| 2004-08-04 | 4,260 | 4,600 | 4,230 | 4,510 | 31,100 | 1,503.33 |
| 2004-08-03 | 4,550 | 4,600 | 4,210 | 4,260 | 23,400 | 1,420 |
| 2004-08-02 | 4,720 | 4,720 | 4,500 | 4,510 | 22,100 | 1,503.33 |
| 2004-07-30 | 4,660 | 4,850 | 4,660 | 4,720 | 19,700 | 1,573.33 |
| 2004-07-29 | 5,080 | 5,080 | 4,650 | 4,660 | 33,900 | 1,553.33 |
| 2004-07-28 | 4,800 | 5,000 | 4,760 | 5,000 | 82,500 | 1,666.67 |
| 2004-07-27 | 4,910 | 5,000 | 4,460 | 4,500 | 69,500 | 1,500 |
| 2004-07-26 | 5,100 | 5,180 | 4,890 | 4,960 | 51,500 | 1,653.33 |
| 2004-07-23 | 5,650 | 5,700 | 5,180 | 5,400 | 61,600 | 1,800 |
| 2004-07-22 | 5,820 | 5,870 | 5,530 | 5,570 | 104,700 | 1,856.67 |
| 2004-07-21 | 6,200 | 6,470 | 5,910 | 6,020 | 266,300 | 2,006.67 |
| 2004-07-20 | 6,530 | 6,800 | 6,000 | 6,030 | 572,600 | 2,010 |
| 2004-07-16 | 5,530 | 6,130 | 5,220 | 6,130 | 729,200 | 2,043.33 |
| 2004-07-15 | 5,130 | 5,130 | 5,130 | 5,130 | 170,900 | 1,710 |
分割・併合履歴 ： [2016-12-28]1株→3株
