6266 タツモ(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	1,010	1,020	1,000	1,015	700	338.33
2007-12-27	1,010	1,020	1,010	1,020	900	340
2007-12-26	1,010	1,010	1,010	1,010	1,100	336.67
2007-12-25	1,010	1,020	990	1,010	1,700	336.67
2007-12-21	1,045	1,045	1,005	1,005	13,700	335
2007-12-20	1,046	1,050	1,042	1,048	5,800	349.33
2007-12-19	1,045	1,045	1,040	1,045	2,300	348.33
2007-12-18	1,029	1,040	1,025	1,035	1,000	345
2007-12-17	1,054	1,054	1,031	1,031	4,000	343.67
2007-12-14	1,055	1,062	1,055	1,055	2,900	351.67
2007-12-13	1,045	1,055	1,040	1,055	1,500	351.67
2007-12-12	1,060	1,069	1,051	1,051	4,000	350.33
2007-12-11	1,050	1,060	1,050	1,051	300	350.33
2007-12-10	1,025	1,100	1,025	1,060	2,700	353.33
2007-12-07	1,025	1,040	1,020	1,020	5,300	340
2007-12-06	1,060	1,060	1,035	1,045	900	348.33
2007-12-05	1,041	1,100	1,035	1,060	3,000	353.33
2007-12-04	1,041	1,049	1,035	1,049	3,100	349.67
2007-12-03	1,050	1,050	1,035	1,035	400	345
2007-11-30	1,039	1,066	1,026	1,031	1,600	343.67
2007-11-29	1,002	1,040	1,000	1,040	6,800	346.67
2007-11-28	1,000	1,001	1,000	1,001	1,000	333.67
2007-11-27	1,013	1,022	1,001	1,001	3,600	333.67
2007-11-26	1,002	1,010	1,002	1,006	1,600	335.33
2007-11-22	1,022	1,022	1,022	1,022	1,300	340.67
2007-11-21	1,100	1,100	1,022	1,022	1,700	340.67
2007-11-19	1,113	1,120	1,081	1,120	1,600	373.33
2007-11-16	1,185	1,185	1,073	1,113	1,800	371
2007-11-15	1,185	1,185	1,185	1,185	200	395
2007-11-14	1,188	1,188	1,122	1,122	1,200	374
2007-11-13	1,100	1,120	1,100	1,105	900	368.33
2007-11-12	1,100	1,120	1,100	1,120	500	373.33
2007-11-09	1,135	1,135	1,135	1,135	200	378.33
2007-11-08	1,170	1,170	1,140	1,150	2,100	383.33
2007-11-07	1,180	1,180	1,171	1,171	200	390.33
2007-11-05	1,180	1,200	1,180	1,200	2,100	400
2007-11-02	1,198	1,198	1,198	1,198	400	399.33
2007-11-01	1,163	1,165	1,163	1,165	1,000	388.33
2007-10-31	1,170	1,181	1,161	1,161	700	387
2007-10-30	1,180	1,180	1,172	1,172	500	390.67
2007-10-29	1,175	1,175	1,172	1,172	1,100	390.67
2007-10-26	1,180	1,180	1,172	1,172	3,900	390.67
2007-10-25	1,205	1,205	1,184	1,184	600	394.67
2007-10-24	1,206	1,206	1,206	1,206	200	402
2007-10-23	1,225	1,279	1,210	1,219	900	406.33
2007-10-22	1,239	1,239	1,225	1,225	1,200	408.33
2007-10-19	1,225	1,240	1,220	1,240	1,000	413.33
2007-10-18	1,269	1,270	1,240	1,240	1,000	413.33
2007-10-17	1,225	1,270	1,225	1,270	1,200	423.33
2007-10-16	1,244	1,270	1,225	1,270	2,800	423.33
2007-10-15	1,230	1,230	1,230	1,230	1,600	410
2007-10-12	1,230	1,230	1,230	1,230	100	410
2007-10-11	1,216	1,216	1,216	1,216	400	405.33
2007-10-10	1,215	1,229	1,215	1,220	1,800	406.67
2007-10-09	1,211	1,225	1,205	1,220	2,400	406.67
2007-10-05	1,225	1,225	1,201	1,207	2,100	402.33
2007-10-04	1,235	1,235	1,200	1,225	1,300	408.33
2007-10-03	1,240	1,241	1,240	1,240	1,100	413.33
2007-10-02	1,249	1,300	1,249	1,250	2,900	416.67
2007-10-01	1,253	1,253	1,200	1,200	400	400
2007-09-28	1,229	1,229	1,189	1,190	2,700	396.67
2007-09-27	1,240	1,240	1,230	1,230	300	410
2007-09-26	1,240	1,270	1,240	1,270	200	423.33
2007-09-25	1,200	1,240	1,200	1,240	3,900	413.33
2007-09-21	1,170	1,200	1,170	1,200	900	400
2007-09-20	1,135	1,160	1,135	1,150	1,300	383.33
2007-09-19	1,150	1,160	1,150	1,155	7,300	385
2007-09-18	1,150	1,151	1,150	1,150	2,100	383.33
2007-09-14	1,170	1,170	1,150	1,150	2,100	383.33
2007-09-13	1,200	1,200	1,180	1,180	500	393.33
2007-09-12	1,210	1,210	1,200	1,200	200	400
2007-09-11	1,220	1,260	1,210	1,210	2,100	403.33
2007-09-10	1,219	1,240	1,180	1,200	1,600	400
2007-09-07	1,225	1,240	1,225	1,240	200	413.33
2007-09-06	1,210	1,210	1,200	1,200	900	400
2007-09-05	1,210	1,211	1,210	1,210	800	403.33
2007-09-04	1,237	1,237	1,210	1,210	1,000	403.33
2007-09-03	1,230	1,230	1,230	1,230	200	410
2007-08-31	1,250	1,260	1,231	1,231	500	410.33
2007-08-30	1,210	1,240	1,210	1,240	500	413.33
2007-08-29	1,240	1,240	1,240	1,240	200	413.33
2007-08-28	1,240	1,241	1,240	1,240	900	413.33
2007-08-27	1,276	1,276	1,276	1,276	200	425.33
2007-08-24	1,200	1,280	1,200	1,280	1,500	426.67
2007-08-23	1,173	1,215	1,173	1,215	21,700	405
2007-08-22	1,159	1,159	1,146	1,152	3,400	384
2007-08-21	1,244	1,258	1,155	1,199	2,700	399.67
2007-08-20	1,310	1,310	1,210	1,240	6,000	413.33
2007-08-17	1,263	1,306	1,233	1,250	26,200	416.67
2007-08-16	1,532	1,532	1,501	1,503	4,700	501
2007-08-15	1,570	1,630	1,550	1,630	1,900	543.33
2007-08-14	1,566	1,620	1,560	1,620	1,100	540
2007-08-13	1,620	1,620	1,566	1,566	2,300	522
2007-08-10	1,598	1,598	1,560	1,560	1,300	520
2007-08-09	1,567	1,575	1,566	1,568	1,700	522.67
2007-08-08	1,610	1,620	1,610	1,620	10,100	540
2007-08-07	1,600	1,640	1,600	1,620	4,200	540
2007-08-06	1,580	1,601	1,580	1,601	1,200	533.67
2007-08-03	1,600	1,610	1,580	1,610	5,300	536.67
2007-08-02	1,580	1,580	1,580	1,580	2,300	526.67
2007-08-01	1,600	1,630	1,576	1,576	4,100	525.33
2007-07-31	1,611	1,640	1,600	1,600	600	533.33
2007-07-30	1,540	1,610	1,540	1,610	3,700	536.67
2007-07-27	1,601	1,601	1,575	1,600	2,100	533.33
2007-07-26	1,630	1,630	1,602	1,602	400	534
2007-07-25	1,602	1,640	1,590	1,630	12,200	543.33
2007-07-24	1,650	1,650	1,610	1,630	700	543.33
2007-07-23	1,600	1,650	1,572	1,650	4,900	550
2007-07-20	1,649	1,649	1,576	1,611	3,600	537
2007-07-19	1,620	1,650	1,620	1,650	1,000	550
2007-07-18	1,680	1,680	1,650	1,650	2,600	550
2007-07-17	1,680	1,680	1,679	1,680	2,600	560
2007-07-13	1,687	1,687	1,680	1,680	400	560
2007-07-12	1,690	1,690	1,660	1,660	1,700	553.33
2007-07-11	1,655	1,690	1,655	1,690	3,100	563.33
2007-07-10	1,657	1,670	1,657	1,670	1,900	556.67
2007-07-09	1,660	1,677	1,645	1,677	3,200	559
2007-07-06	1,650	1,660	1,645	1,650	2,800	550
2007-07-05	1,647	1,670	1,647	1,650	2,400	550
2007-07-04	1,651	1,660	1,650	1,650	3,400	550
2007-07-03	1,644	1,655	1,640	1,645	3,800	548.33
2007-07-02	1,648	1,648	1,630	1,630	700	543.33
2007-06-29	1,611	1,644	1,611	1,629	3,500	543
2007-06-28	1,602	1,630	1,580	1,630	2,900	543.33
2007-06-27	1,610	1,610	1,602	1,602	400	534
2007-06-26	1,630	1,630	1,600	1,620	4,200	540
2007-06-25	1,629	1,630	1,622	1,625	1,100	541.67
2007-06-22	1,620	1,632	1,615	1,632	2,100	544
2007-06-21	1,619	1,639	1,612	1,635	3,100	545
2007-06-20	1,620	1,630	1,600	1,630	4,500	543.33
2007-06-19	1,600	1,610	1,575	1,610	3,800	536.67
2007-06-18	1,562	1,575	1,555	1,575	4,000	525
2007-06-15	1,562	1,591	1,556	1,560	5,300	520
2007-06-14	1,561	1,565	1,561	1,565	1,200	521.67
2007-06-13	1,550	1,560	1,550	1,560	1,900	520
2007-06-12	1,542	1,555	1,542	1,555	1,700	518.33
2007-06-11	1,590	1,600	1,551	1,560	3,000	520
2007-06-08	1,580	1,580	1,570	1,570	4,000	523.33
2007-06-07	1,541	1,590	1,541	1,580	3,800	526.67
2007-06-06	1,550	1,550	1,530	1,550	3,000	516.67
2007-06-05	1,563	1,563	1,530	1,540	6,200	513.33
2007-06-04	1,587	1,587	1,561	1,561	2,300	520.33
2007-06-01	1,560	1,573	1,550	1,573	600	524.33
2007-05-31	1,530	1,590	1,530	1,590	1,400	530
2007-05-30	1,530	1,550	1,525	1,550	1,400	516.67
2007-05-29	1,530	1,530	1,509	1,530	800	510
2007-05-28	1,506	1,530	1,506	1,530	2,200	510
2007-05-25	1,530	1,530	1,530	1,530	100	510
2007-05-24	1,530	1,550	1,530	1,550	1,000	516.67
2007-05-23	1,516	1,525	1,516	1,525	800	508.33
2007-05-22	1,497	1,540	1,497	1,539	1,500	513
2007-05-21	1,491	1,520	1,490	1,500	2,900	500
2007-05-18	1,495	1,510	1,495	1,500	4,100	500
2007-05-17	1,546	1,546	1,502	1,502	5,200	500.67
2007-05-16	1,532	1,570	1,530	1,530	6,100	510
2007-05-15	1,500	1,500	1,500	1,500	7,500	500
2007-05-14	1,501	1,502	1,500	1,500	2,200	500
2007-05-11	1,501	1,502	1,500	1,500	8,400	500
2007-05-10	1,510	1,517	1,500	1,500	5,900	500
2007-05-09	1,510	1,520	1,509	1,517	2,200	505.67
2007-05-08	1,548	1,548	1,507	1,530	3,900	510
2007-05-07	1,542	1,550	1,521	1,545	3,100	515
2007-05-02	1,518	1,520	1,516	1,520	1,500	506.67
2007-05-01	1,510	1,525	1,510	1,515	1,600	505
2007-04-27	1,505	1,520	1,505	1,510	500	503.33
2007-04-26	1,500	1,500	1,499	1,500	4,200	500
2007-04-25	1,501	1,501	1,500	1,500	300	500
2007-04-24	1,510	1,510	1,495	1,501	3,900	500.33
2007-04-23	1,539	1,539	1,510	1,510	1,600	503.33
2007-04-20	1,539	1,540	1,539	1,539	500	513
2007-04-19	1,550	1,560	1,537	1,539	6,000	513
2007-04-18	1,510	1,538	1,510	1,537	5,300	512.33
2007-04-17	1,497	1,510	1,495	1,510	5,200	503.33
2007-04-16	1,482	1,482	1,480	1,481	3,600	493.67
2007-04-13	1,485	1,485	1,478	1,480	3,000	493.33
2007-04-12	1,499	1,500	1,478	1,482	5,000	494
2007-04-11	1,526	1,530	1,500	1,501	17,500	500.33
2007-04-10	1,550	1,550	1,521	1,526	7,100	508.67
2007-04-09	1,560	1,572	1,556	1,560	5,200	520
2007-04-06	1,598	1,600	1,580	1,580	5,400	526.67
2007-04-05	1,581	1,600	1,580	1,598	3,500	532.67
2007-04-04	1,602	1,610	1,598	1,600	6,900	533.33
2007-04-03	1,611	1,611	1,582	1,600	7,800	533.33
2007-04-02	1,642	1,642	1,603	1,607	5,800	535.67
2007-03-30	1,650	1,655	1,630	1,630	6,000	543.33
2007-03-29	1,615	1,650	1,600	1,650	5,900	550
2007-03-28	1,649	1,649	1,630	1,641	1,700	547
2007-03-27	1,680	1,680	1,660	1,660	300	553.33
2007-03-26	1,630	1,680	1,630	1,660	3,700	553.33
2007-03-23	1,635	1,635	1,625	1,630	3,700	543.33
2007-03-22	1,650	1,650	1,635	1,635	3,600	545
2007-03-20	1,655	1,655	1,645	1,650	1,700	550
2007-03-19	1,640	1,650	1,640	1,650	2,500	550
2007-03-16	1,670	1,670	1,640	1,642	2,700	547.33
2007-03-15	1,635	1,645	1,634	1,640	2,900	546.67
2007-03-14	1,645	1,665	1,630	1,665	2,900	555
2007-03-13	1,675	1,678	1,645	1,645	900	548.33
2007-03-12	1,651	1,665	1,640	1,665	1,200	555
2007-03-09	1,690	1,690	1,650	1,650	3,300	550
2007-03-08	1,670	1,700	1,670	1,685	800	561.67
2007-03-07	1,682	1,700	1,682	1,700	1,300	566.67
2007-03-06	1,610	1,700	1,610	1,700	12,200	566.67
2007-03-05	1,700	1,715	1,684	1,700	6,500	566.67
2007-03-02	1,719	1,729	1,700	1,719	2,100	573
2007-03-01	1,730	1,770	1,701	1,730	4,800	576.67
2007-02-28	1,680	1,700	1,630	1,700	12,100	566.67
2007-02-27	1,727	1,728	1,700	1,700	10,500	566.67
2007-02-26	1,679	1,748	1,661	1,730	7,100	576.67
2007-02-23	1,629	1,680	1,629	1,680	4,000	560
2007-02-22	1,614	1,640	1,612	1,635	4,200	545
2007-02-21	1,644	1,682	1,595	1,610	8,400	536.67
2007-02-20	1,650	1,662	1,631	1,641	5,100	547
2007-02-19	1,629	1,658	1,628	1,650	700	550
2007-02-16	1,630	1,640	1,621	1,622	2,500	540.67
2007-02-15	1,618	1,640	1,618	1,630	2,200	543.33
2007-02-14	1,645	1,648	1,631	1,632	7,200	544
2007-02-13	1,646	1,649	1,620	1,645	2,400	548.33
2007-02-09	1,648	1,665	1,590	1,646	10,100	548.67
2007-02-08	1,709	1,709	1,660	1,665	8,400	555
2007-02-07	1,731	1,731	1,704	1,709	3,200	569.67
2007-02-06	1,750	1,750	1,740	1,740	1,000	580
2007-02-05	1,759	1,763	1,750	1,750	3,200	583.33
2007-02-02	1,734	1,757	1,730	1,757	7,800	585.67
2007-02-01	1,760	1,760	1,744	1,746	5,900	582
2007-01-31	1,751	1,764	1,748	1,764	3,600	588
2007-01-30	1,780	1,780	1,740	1,765	8,600	588.33
2007-01-29	1,761	1,800	1,760	1,770	7,100	590
2007-01-26	1,766	1,790	1,753	1,790	8,100	596.67
2007-01-25	1,810	1,835	1,790	1,790	9,300	596.67
2007-01-24	1,837	1,837	1,806	1,810	5,100	603.33
2007-01-23	1,831	1,850	1,824	1,824	4,500	608
2007-01-22	1,835	1,839	1,821	1,831	4,600	610.33
2007-01-19	1,815	1,825	1,805	1,824	6,000	608
2007-01-18	1,813	1,840	1,804	1,805	8,400	601.67
2007-01-17	1,824	1,825	1,801	1,815	7,700	605
2007-01-16	1,850	1,850	1,791	1,825	11,000	608.33
2007-01-15	1,855	1,855	1,806	1,820	8,700	606.67
2007-01-12	1,850	1,889	1,822	1,851	25,600	617
2007-01-11	1,770	1,820	1,770	1,820	4,800	606.67
2007-01-10	1,757	1,795	1,750	1,774	6,500	591.33
2007-01-09	1,802	1,802	1,778	1,786	4,800	595.33
2007-01-05	1,857	1,860	1,800	1,815	23,800	605
2007-01-04	1,872	1,900	1,851	1,887	6,900	629

分割・併合履歴： [2016-12-28]1株→3株