6266 タツモ(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	1,893	1,925	1,870	1,915	19,700	638.33
2006-12-28	1,941	1,950	1,875	1,937	43,800	645.67
2006-12-27	2,060	2,060	1,926	1,990	41,100	663.33
2006-12-26	1,885	2,015	1,885	1,990	127,500	663.33
2006-12-25	1,700	1,989	1,700	1,932	204,200	644
2006-12-22	1,698	1,700	1,682	1,700	11,000	566.67
2006-12-21	1,725	1,725	1,696	1,697	7,400	565.67
2006-12-20	1,692	1,729	1,690	1,695	13,500	565
2006-12-19	1,686	1,731	1,686	1,710	11,000	570
2006-12-18	1,726	1,732	1,691	1,699	27,200	566.33
2006-12-15	1,748	1,748	1,710	1,727	48,000	575.67
2006-12-14	1,840	1,868	1,750	1,765	68,700	588.33
2006-12-13	1,938	1,950	1,861	1,896	57,100	632
2006-12-12	1,795	1,919	1,795	1,919	87,900	639.67
2006-12-11	1,699	1,780	1,699	1,777	55,400	592.33
2006-12-08	1,692	1,696	1,675	1,682	58,300	560.67
2006-12-07	1,676	1,690	1,671	1,675	56,800	558.33
2006-12-06	1,670	1,790	1,668	1,668	98,100	556
2006-12-05	1,675	1,678	1,667	1,667	35,500	555.67
2006-12-04	1,682	1,682	1,666	1,670	38,200	556.67
2006-12-01	1,665	1,680	1,665	1,669	18,800	556.33
2006-11-30	1,677	1,680	1,666	1,669	12,400	556.33
2006-11-29	1,680	1,682	1,672	1,675	11,900	558.33
2006-11-28	1,686	1,686	1,670	1,680	19,400	560
2006-11-27	1,681	1,720	1,676	1,696	10,700	565.33
2006-11-24	1,740	1,740	1,675	1,682	7,100	560.67
2006-11-22	1,750	1,755	1,740	1,740	11,100	580
2006-11-21	1,800	1,800	1,755	1,755	3,600	585
2006-11-20	1,913	1,913	1,817	1,848	5,000	616
2006-11-17	2,000	2,000	1,913	1,913	4,300	637.67
2006-11-16	2,060	2,060	2,010	2,010	900	670
2006-11-15	1,981	2,070	1,981	1,990	1,400	663.33
2006-11-14	2,020	2,020	1,950	1,950	8,700	650
2006-11-13	2,065	2,065	2,020	2,060	1,900	686.67
2006-11-10	2,130	2,130	2,100	2,100	800	700
2006-11-09	2,190	2,190	2,100	2,130	800	710
2006-11-08	2,200	2,200	2,060	2,200	2,500	733.33
2006-11-07	2,245	2,245	2,205	2,210	2,500	736.67
2006-11-06	2,250	2,250	2,250	2,250	100	750
2006-11-02	2,280	2,280	2,200	2,200	700	733.33
2006-11-01	2,270	2,270	2,230	2,230	600	743.33
2006-10-31	2,270	2,270	2,230	2,230	800	743.33
2006-10-30	2,255	2,255	2,200	2,230	1,100	743.33
2006-10-27	2,250	2,250	2,250	2,250	200	750
2006-10-26	2,170	2,170	2,170	2,170	500	723.33
2006-10-25	2,240	2,240	2,210	2,210	1,000	736.67
2006-10-24	2,290	2,290	2,240	2,240	900	746.67
2006-10-23	2,285	2,330	2,230	2,230	1,900	743.33
2006-10-20	2,300	2,300	2,280	2,280	1,500	760
2006-10-19	2,280	2,280	2,270	2,280	3,300	760
2006-10-18	2,220	2,290	2,210	2,270	2,800	756.67
2006-10-17	2,280	2,300	2,265	2,265	4,800	755
2006-10-16	2,280	2,280	2,220	2,220	2,700	740
2006-10-13	2,180	2,210	2,155	2,180	3,100	726.67
2006-10-12	2,090	2,280	2,030	2,220	9,300	740
2006-10-11	2,170	2,170	2,010	2,010	9,700	670
2006-10-10	2,240	2,270	2,220	2,220	8,200	740
2006-10-06	2,465	2,465	2,350	2,360	8,200	786.67
2006-10-05	2,590	2,590	2,460	2,460	3,500	820
2006-10-04	2,630	2,640	2,490	2,510	5,000	836.67
2006-10-03	2,750	2,750	2,600	2,615	8,100	871.67
2006-10-02	2,750	2,780	2,750	2,750	1,500	916.67
2006-09-29	2,750	2,780	2,750	2,780	1,400	926.67
2006-09-28	2,840	2,840	2,750	2,750	1,200	916.67
2006-09-27	2,840	2,840	2,760	2,760	500	920
2006-09-26	2,750	2,750	2,740	2,740	800	913.33
2006-09-25	2,770	2,770	2,755	2,755	600	918.33
2006-09-22	2,850	2,850	2,800	2,800	200	933.33
2006-09-21	2,795	2,900	2,770	2,900	2,800	966.67
2006-09-20	2,850	2,880	2,790	2,790	1,100	930
2006-09-19	2,880	2,880	2,860	2,860	1,500	953.33
2006-09-15	2,940	2,940	2,885	2,885	2,500	961.67
2006-09-14	2,945	2,950	2,935	2,935	1,700	978.33
2006-09-13	2,935	2,950	2,935	2,940	1,100	980
2006-09-12	2,980	3,030	2,930	2,930	3,700	976.67
2006-09-11	3,000	3,090	2,980	2,980	2,000	993.33
2006-09-08	2,980	2,980	2,950	2,980	1,900	993.33
2006-09-07	2,985	2,985	2,975	2,975	400	991.67
2006-09-06	2,995	2,995	2,965	2,965	900	988.33
2006-09-05	2,960	2,990	2,960	2,985	2,400	995
2006-09-04	2,940	2,995	2,920	2,935	2,800	978.33
2006-09-01	2,980	2,980	2,950	2,980	1,600	993.33
2006-08-31	2,980	2,980	2,955	2,980	1,200	993.33
2006-08-30	2,915	2,995	2,915	2,980	2,900	993.33
2006-08-29	2,905	2,910	2,905	2,905	1,200	968.33
2006-08-28	2,955	2,955	2,905	2,905	600	968.33
2006-08-25	2,935	2,945	2,930	2,945	1,100	981.67
2006-08-24	2,905	2,930	2,905	2,915	1,500	971.67
2006-08-23	2,925	2,930	2,905	2,910	11,900	970
2006-08-22	2,950	2,990	2,920	2,985	3,300	995
2006-08-21	2,950	2,950	2,900	2,900	7,000	966.67
2006-08-18	2,970	2,970	2,940	2,940	5,800	980
2006-08-17	3,060	3,060	2,950	3,000	10,100	1,000
2006-08-16	3,020	3,080	3,020	3,040	1,000	1,013.33
2006-08-15	3,050	3,060	3,020	3,020	900	1,006.67
2006-08-14	3,000	3,000	3,000	3,000	1,200	1,000
2006-08-11	3,060	3,060	3,000	3,000	200	1,000
2006-08-10	3,000	3,030	2,920	3,030	1,200	1,010
2006-08-09	3,050	3,050	3,000	3,000	600	1,000
2006-08-08	3,060	3,080	3,000	3,080	400	1,026.67
2006-08-07	2,985	3,050	2,985	3,050	1,400	1,016.67
2006-08-04	3,040	3,040	3,010	3,030	1,000	1,010
2006-08-03	3,020	3,060	3,020	3,060	1,000	1,020
2006-08-02	2,980	3,020	2,945	3,020	600	1,006.67
2006-08-01	2,900	3,040	2,900	3,040	3,500	1,013.33
2006-07-31	3,060	3,060	3,000	3,000	1,400	1,000
2006-07-28	2,925	3,050	2,925	3,050	1,100	1,016.67
2006-07-27	2,910	3,000	2,910	3,000	2,200	1,000
2006-07-26	2,950	2,950	2,900	2,900	1,500	966.67
2006-07-25	3,010	3,030	2,900	2,910	1,500	970
2006-07-24	2,995	3,040	2,995	3,040	1,700	1,013.33
2006-07-21	2,980	2,995	2,980	2,995	500	998.33
2006-07-20	3,050	3,050	2,960	2,980	1,700	993.33
2006-07-19	3,000	3,000	2,955	2,960	2,200	986.67
2006-07-18	3,000	3,000	2,950	2,950	3,100	983.33
2006-07-14	3,100	3,100	3,070	3,070	1,800	1,023.33
2006-07-13	3,070	3,140	3,070	3,100	900	1,033.33
2006-07-12	3,090	3,100	3,060	3,060	2,200	1,020
2006-07-11	3,130	3,130	3,090	3,090	2,400	1,030
2006-07-10	3,140	3,170	3,140	3,150	1,800	1,050
2006-07-07	3,220	3,220	3,170	3,170	600	1,056.67
2006-07-06	3,260	3,260	3,220	3,220	500	1,073.33
2006-07-05	3,350	3,350	3,310	3,310	400	1,103.33
2006-07-04	3,420	3,420	3,280	3,330	500	1,110
2006-07-03	3,320	3,420	3,320	3,420	3,000	1,140
2006-06-30	3,430	3,430	3,250	3,250	1,300	1,083.33
2006-06-29	3,420	3,430	3,400	3,430	1,400	1,143.33
2006-06-28	3,420	3,420	3,400	3,400	400	1,133.33
2006-06-27	3,310	3,450	3,310	3,450	5,800	1,150
2006-06-26	3,520	3,550	3,300	3,300	1,900	1,100
2006-06-23	3,310	3,500	3,300	3,500	3,200	1,166.67
2006-06-22	3,250	3,300	3,250	3,260	400	1,086.67
2006-06-21	3,110	3,160	3,110	3,160	800	1,053.33
2006-06-20	3,350	3,350	3,070	3,140	2,000	1,046.67
2006-06-19	3,300	3,300	3,210	3,260	3,600	1,086.67
2006-06-16	3,390	3,400	3,300	3,340	2,800	1,113.33
2006-06-15	3,150	3,190	3,130	3,190	3,000	1,063.33
2006-06-14	3,070	3,120	3,050	3,120	3,700	1,040
2006-06-13	3,080	3,080	3,070	3,070	600	1,023.33
2006-06-12	3,100	3,120	3,050	3,100	11,200	1,033.33
2006-06-09	3,130	3,130	3,100	3,130	5,100	1,043.33
2006-06-08	3,150	3,160	3,050	3,130	4,000	1,043.33
2006-06-07	3,200	3,200	3,180	3,190	3,100	1,063.33
2006-06-06	3,250	3,250	3,200	3,200	3,300	1,066.67
2006-06-05	3,240	3,270	3,240	3,250	5,300	1,083.33
2006-06-02	3,200	3,270	3,050	3,250	6,700	1,083.33
2006-06-01	3,250	3,350	3,250	3,350	5,000	1,116.67
2006-05-31	3,270	3,270	3,100	3,200	8,700	1,066.67
2006-05-30	3,300	3,330	3,200	3,310	3,800	1,103.33
2006-05-29	3,220	3,320	3,220	3,320	300	1,106.67
2006-05-26	3,300	3,300	3,300	3,300	500	1,100
2006-05-25	3,400	3,400	3,340	3,340	200	1,113.33
2006-05-24	3,300	3,310	3,300	3,300	5,500	1,100
2006-05-23	3,500	3,500	3,290	3,290	1,300	1,096.67
2006-05-22	3,500	3,510	3,500	3,500	2,200	1,166.67
2006-05-19	3,100	3,200	3,100	3,200	3,900	1,066.67
2006-05-18	3,200	3,220	3,100	3,100	5,200	1,033.33
2006-05-17	3,300	3,300	3,200	3,300	4,900	1,100
2006-05-16	3,510	3,550	3,450	3,450	3,700	1,150
2006-05-15	3,780	3,780	3,480	3,550	4,500	1,183.33
2006-05-12	3,730	3,730	3,590	3,630	1,000	1,210
2006-05-11	3,990	3,990	3,730	3,730	2,000	1,243.33
2006-05-10	3,900	3,920	3,890	3,920	5,700	1,306.67
2006-05-09	3,850	3,890	3,830	3,890	1,800	1,296.67
2006-05-08	3,930	3,930	3,900	3,900	1,100	1,300
2006-05-02	3,990	4,000	3,930	3,930	5,600	1,310
2006-05-01	4,020	4,030	3,860	3,940	3,500	1,313.33
2006-04-28	3,920	4,030	3,900	4,030	15,700	1,343.33
2006-04-27	3,850	3,900	3,850	3,870	1,800	1,290
2006-04-26	3,830	3,900	3,830	3,860	2,400	1,286.67
2006-04-25	3,810	3,900	3,800	3,830	3,500	1,276.67
2006-04-24	3,950	3,950	3,800	3,900	4,900	1,300
2006-04-21	3,900	4,000	3,860	3,900	5,900	1,300
2006-04-20	4,130	4,130	4,050	4,100	2,800	1,366.67
2006-04-19	4,140	4,200	4,100	4,120	4,000	1,373.33
2006-04-18	4,030	4,100	4,000	4,100	2,300	1,366.67
2006-04-17	4,250	4,260	4,060	4,100	8,400	1,366.67
2006-04-14	4,200	4,290	4,200	4,290	19,200	1,430
2006-04-13	4,190	4,210	4,150	4,200	7,200	1,400
2006-04-12	4,050	4,180	4,040	4,140	3,800	1,380
2006-04-11	4,240	4,250	4,140	4,150	6,400	1,383.33
2006-04-10	4,230	4,240	4,130	4,200	5,900	1,400
2006-04-07	4,200	4,200	4,120	4,180	1,900	1,393.33
2006-04-06	4,240	4,250	4,100	4,240	8,300	1,413.33
2006-04-05	4,100	4,300	4,070	4,260	36,200	1,420
2006-04-04	3,910	4,060	3,910	4,050	18,200	1,350
2006-04-03	3,710	3,950	3,710	3,900	13,400	1,300
2006-03-31	3,630	3,700	3,630	3,700	5,100	1,233.33
2006-03-30	3,690	3,700	3,630	3,680	4,600	1,226.67
2006-03-29	3,510	3,700	3,500	3,680	3,500	1,226.67
2006-03-28	3,550	3,600	3,500	3,500	2,600	1,166.67
2006-03-27	3,700	3,700	3,500	3,550	6,100	1,183.33
2006-03-24	3,780	3,780	3,700	3,750	800	1,250
2006-03-23	3,870	3,870	3,750	3,770	6,400	1,256.67
2006-03-22	3,700	3,850	3,650	3,770	23,600	1,256.67
2006-03-20	3,690	3,750	3,650	3,650	4,900	1,216.67
2006-03-17	3,790	3,790	3,630	3,690	3,500	1,230
2006-03-16	3,900	3,940	3,490	3,830	21,200	1,276.67
2006-03-15	3,580	3,800	3,580	3,800	16,000	1,266.67
2006-03-14	3,370	3,540	3,310	3,540	9,300	1,180
2006-03-13	3,430	3,450	3,350	3,370	8,300	1,123.33
2006-03-10	3,440	3,470	3,300	3,350	4,300	1,116.67
2006-03-09	3,470	3,500	3,320	3,440	5,500	1,146.67
2006-03-08	3,140	3,450	3,140	3,370	7,800	1,123.33
2006-03-07	3,290	3,290	3,100	3,180	4,100	1,060
2006-03-06	3,230	3,260	3,200	3,250	4,300	1,083.33
2006-03-03	3,280	3,380	3,200	3,380	13,100	1,126.67
2006-03-02	3,640	3,660	3,300	3,300	10,100	1,100
2006-03-01	3,410	3,600	3,400	3,600	16,300	1,200
2006-02-28	3,450	3,700	3,400	3,620	63,300	1,206.67
2006-02-27	3,280	3,450	3,230	3,450	23,500	1,150
2006-02-24	3,100	3,340	3,100	3,130	40,200	1,043.33
2006-02-23	2,900	3,100	2,850	3,010	54,400	1,003.33
2006-02-22	2,910	2,910	2,910	2,910	5,800	970
2006-02-21	3,360	3,500	3,350	3,410	24,300	1,136.67
2006-02-20	3,650	3,650	3,360	3,360	8,800	1,120
2006-02-17	4,170	4,400	3,610	3,800	11,000	1,266.67
2006-02-16	4,180	4,180	4,030	4,090	5,400	1,363.33
2006-02-15	4,200	4,200	4,070	4,100	5,400	1,366.67
2006-02-14	4,200	4,260	3,990	4,190	15,300	1,396.67
2006-02-13	4,470	4,500	4,150	4,200	7,500	1,400
2006-02-10	4,590	4,600	4,300	4,500	7,200	1,500
2006-02-09	4,650	4,700	4,570	4,610	9,900	1,536.67
2006-02-08	4,700	4,750	4,620	4,700	7,400	1,566.67
2006-02-07	4,830	4,850	4,750	4,750	6,600	1,583.33
2006-02-06	4,880	4,890	4,750	4,790	4,900	1,596.67
2006-02-03	4,750	4,830	4,700	4,830	4,400	1,610
2006-02-02	4,830	4,890	4,740	4,750	11,100	1,583.33
2006-02-01	4,820	4,900	4,810	4,810	10,200	1,603.33
2006-01-31	5,000	5,000	4,880	4,920	14,800	1,640
2006-01-30	4,950	5,000	4,900	4,920	34,200	1,640
2006-01-27	4,650	4,940	4,650	4,750	28,600	1,583.33
2006-01-26	4,510	4,640	4,450	4,550	10,900	1,516.67
2006-01-25	4,450	4,540	4,450	4,500	13,400	1,500
2006-01-24	4,030	4,400	4,010	4,350	8,400	1,450
2006-01-23	3,930	4,250	3,920	4,000	7,900	1,333.33
2006-01-20	4,450	4,550	4,150	4,200	16,000	1,400
2006-01-19	3,900	4,500	3,850	4,450	11,400	1,483.33
2006-01-18	4,310	4,360	3,960	4,000	37,700	1,333.33
2006-01-17	4,450	4,750	4,450	4,460	39,900	1,486.67
2006-01-16	4,400	4,800	4,320	4,700	42,700	1,566.67
2006-01-13	4,400	4,680	4,200	4,300	71,000	1,433.33
2006-01-12	3,800	4,250	3,800	4,250	52,000	1,416.67
2006-01-11	3,750	3,810	3,730	3,750	14,100	1,250
2006-01-10	3,740	3,800	3,730	3,750	8,500	1,250
2006-01-06	3,610	3,760	3,570	3,690	21,400	1,230
2006-01-05	3,600	3,700	3,570	3,600	19,900	1,200
2006-01-04	3,520	3,590	3,510	3,550	10,900	1,183.33

分割・併合履歴： [2016-12-28]1株→3株