6266 タツモ(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 395 | 395 | 391 | 391 | 300 | 130.33 |
| 2008-12-29 | 381 | 390 | 381 | 390 | 600 | 130 |
| 2008-12-26 | 388 | 390 | 384 | 390 | 500 | 130 |
| 2008-12-25 | 386 | 387 | 386 | 387 | 500 | 129 |
| 2008-12-24 | 400 | 400 | 385 | 386 | 1,100 | 128.67 |
| 2008-12-22 | 411 | 411 | 400 | 400 | 2,200 | 133.33 |
| 2008-12-19 | 406 | 407 | 405 | 405 | 800 | 135 |
| 2008-12-18 | 431 | 431 | 431 | 431 | 200 | 143.67 |
| 2008-12-16 | 446 | 446 | 430 | 431 | 1,700 | 143.67 |
| 2008-12-15 | 449 | 457 | 446 | 446 | 3,000 | 148.67 |
| 2008-12-12 | 451 | 460 | 446 | 446 | 500 | 148.67 |
| 2008-12-11 | 445 | 450 | 445 | 450 | 300 | 150 |
| 2008-12-10 | 421 | 444 | 421 | 444 | 600 | 148 |
| 2008-12-09 | 420 | 425 | 420 | 420 | 1,700 | 140 |
| 2008-12-08 | 411 | 436 | 411 | 436 | 600 | 145.33 |
| 2008-12-05 | 416 | 416 | 416 | 416 | 200 | 138.67 |
| 2008-12-04 | 415 | 416 | 415 | 416 | 2,100 | 138.67 |
| 2008-12-03 | 420 | 425 | 420 | 425 | 1,200 | 141.67 |
| 2008-12-01 | 443 | 443 | 440 | 440 | 200 | 146.67 |
| 2008-11-28 | 460 | 460 | 435 | 435 | 1,100 | 145 |
| 2008-11-27 | 430 | 445 | 430 | 445 | 600 | 148.33 |
| 2008-11-26 | 415 | 415 | 415 | 415 | 2,000 | 138.33 |
| 2008-11-25 | 415 | 415 | 415 | 415 | 2,100 | 138.33 |
| 2008-11-21 | 415 | 415 | 415 | 415 | 100 | 138.33 |
| 2008-11-20 | 430 | 430 | 430 | 430 | 500 | 143.33 |
| 2008-11-19 | 450 | 450 | 430 | 430 | 1,300 | 143.33 |
| 2008-11-18 | 470 | 470 | 450 | 450 | 4,800 | 150 |
| 2008-11-17 | 466 | 495 | 460 | 475 | 6,400 | 158.33 |
| 2008-11-14 | 520 | 521 | 520 | 521 | 1,100 | 173.67 |
| 2008-11-13 | 520 | 520 | 520 | 520 | 200 | 173.33 |
| 2008-11-11 | 520 | 556 | 520 | 541 | 1,300 | 180.33 |
| 2008-11-10 | 530 | 530 | 530 | 530 | 100 | 176.67 |
| 2008-11-07 | 520 | 525 | 520 | 520 | 900 | 173.33 |
| 2008-11-06 | 540 | 540 | 540 | 540 | 300 | 180 |
| 2008-11-05 | 507 | 517 | 507 | 517 | 500 | 172.33 |
| 2008-11-04 | 510 | 530 | 500 | 500 | 900 | 166.67 |
| 2008-10-31 | 540 | 540 | 540 | 540 | 300 | 180 |
| 2008-10-30 | 485 | 510 | 485 | 500 | 600 | 166.67 |
| 2008-10-29 | 480 | 500 | 480 | 500 | 800 | 166.67 |
| 2008-10-28 | 480 | 480 | 450 | 450 | 2,100 | 150 |
| 2008-10-27 | 479 | 480 | 479 | 480 | 2,100 | 160 |
| 2008-10-24 | 504 | 504 | 470 | 504 | 1,200 | 168 |
| 2008-10-23 | 519 | 519 | 501 | 506 | 1,900 | 168.67 |
| 2008-10-22 | 530 | 530 | 510 | 510 | 700 | 170 |
| 2008-10-21 | 571 | 580 | 540 | 580 | 1,400 | 193.33 |
| 2008-10-20 | 477 | 570 | 477 | 570 | 4,400 | 190 |
| 2008-10-17 | 500 | 500 | 490 | 490 | 200 | 163.33 |
| 2008-10-16 | 466 | 466 | 466 | 466 | 300 | 155.33 |
| 2008-10-15 | 465 | 470 | 460 | 465 | 6,000 | 155 |
| 2008-10-14 | 480 | 497 | 465 | 465 | 19,400 | 155 |
| 2008-10-10 | 469 | 469 | 450 | 450 | 4,800 | 150 |
| 2008-10-09 | 481 | 485 | 478 | 479 | 7,600 | 159.67 |
| 2008-10-08 | 540 | 550 | 516 | 539 | 9,500 | 179.67 |
| 2008-10-07 | 530 | 569 | 530 | 569 | 3,800 | 189.67 |
| 2008-10-06 | 700 | 700 | 610 | 610 | 2,900 | 203.33 |
| 2008-10-03 | 740 | 740 | 700 | 700 | 5,100 | 233.33 |
| 2008-10-02 | 770 | 770 | 750 | 750 | 1,300 | 250 |
| 2008-10-01 | 770 | 770 | 765 | 770 | 2,900 | 256.67 |
| 2008-09-30 | 760 | 765 | 760 | 765 | 700 | 255 |
| 2008-09-29 | 816 | 820 | 800 | 800 | 1,800 | 266.67 |
| 2008-09-26 | 825 | 825 | 815 | 815 | 3,500 | 271.67 |
| 2008-09-22 | 820 | 825 | 820 | 825 | 500 | 275 |
| 2008-09-19 | 830 | 840 | 830 | 840 | 500 | 280 |
| 2008-09-18 | 845 | 845 | 830 | 840 | 1,600 | 280 |
| 2008-09-17 | 869 | 869 | 850 | 850 | 500 | 283.33 |
| 2008-09-16 | 920 | 920 | 820 | 870 | 2,600 | 290 |
| 2008-09-12 | 920 | 920 | 920 | 920 | 100 | 306.67 |
| 2008-09-08 | 890 | 920 | 890 | 920 | 200 | 306.67 |
| 2008-09-04 | 900 | 930 | 900 | 930 | 900 | 310 |
| 2008-09-01 | 941 | 941 | 941 | 941 | 400 | 313.67 |
| 2008-08-29 | 940 | 941 | 940 | 940 | 7,200 | 313.33 |
| 2008-08-28 | 940 | 941 | 940 | 940 | 800 | 313.33 |
| 2008-08-27 | 940 | 941 | 940 | 940 | 1,400 | 313.33 |
| 2008-08-26 | 941 | 941 | 940 | 941 | 800 | 313.67 |
| 2008-08-25 | 941 | 941 | 940 | 941 | 1,000 | 313.67 |
| 2008-08-22 | 941 | 941 | 941 | 941 | 500 | 313.67 |
| 2008-08-21 | 935 | 949 | 935 | 941 | 2,600 | 313.67 |
| 2008-08-20 | 910 | 920 | 910 | 920 | 17,400 | 306.67 |
| 2008-08-15 | 910 | 910 | 910 | 910 | 600 | 303.33 |
| 2008-08-14 | 880 | 880 | 880 | 880 | 1,000 | 293.33 |
| 2008-08-13 | 881 | 881 | 880 | 880 | 700 | 293.33 |
| 2008-08-12 | 880 | 881 | 880 | 881 | 600 | 293.67 |
| 2008-08-11 | 901 | 901 | 865 | 880 | 2,000 | 293.33 |
| 2008-08-08 | 901 | 901 | 901 | 901 | 400 | 300.33 |
| 2008-08-07 | 910 | 910 | 910 | 910 | 100 | 303.33 |
| 2008-08-06 | 900 | 900 | 900 | 900 | 100 | 300 |
| 2008-08-05 | 900 | 905 | 900 | 905 | 400 | 301.67 |
| 2008-08-04 | 910 | 910 | 910 | 910 | 100 | 303.33 |
| 2008-08-01 | 921 | 921 | 921 | 921 | 100 | 307 |
| 2008-07-31 | 930 | 939 | 930 | 939 | 600 | 313 |
| 2008-07-30 | 916 | 940 | 912 | 940 | 700 | 313.33 |
| 2008-07-29 | 901 | 901 | 896 | 896 | 2,600 | 298.67 |
| 2008-07-25 | 910 | 935 | 910 | 935 | 500 | 311.67 |
| 2008-07-24 | 940 | 940 | 915 | 915 | 400 | 305 |
| 2008-07-23 | 930 | 930 | 930 | 930 | 100 | 310 |
| 2008-07-17 | 880 | 931 | 880 | 931 | 200 | 310.33 |
| 2008-07-16 | 930 | 930 | 900 | 930 | 2,200 | 310 |
| 2008-07-15 | 930 | 930 | 930 | 930 | 3,500 | 310 |
| 2008-07-14 | 935 | 935 | 930 | 930 | 200 | 310 |
| 2008-07-10 | 902 | 930 | 902 | 930 | 200 | 310 |
| 2008-07-08 | 970 | 970 | 950 | 950 | 1,800 | 316.67 |
| 2008-07-04 | 970 | 970 | 970 | 970 | 300 | 323.33 |
| 2008-07-02 | 951 | 961 | 951 | 961 | 1,100 | 320.33 |
| 2008-06-30 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 333.33 |
| 2008-06-27 | 1,002 | 1,002 | 1,000 | 1,000 | 1,500 | 333.33 |
| 2008-06-26 | 1,030 | 1,030 | 1,030 | 1,030 | 100 | 343.33 |
| 2008-06-23 | 1,030 | 1,030 | 1,030 | 1,030 | 500 | 343.33 |
| 2008-06-19 | 1,030 | 1,050 | 1,030 | 1,050 | 1,200 | 350 |
| 2008-06-17 | 1,091 | 1,091 | 1,051 | 1,051 | 2,500 | 350.33 |
| 2008-06-16 | 1,060 | 1,091 | 1,060 | 1,091 | 400 | 363.67 |
| 2008-06-13 | 1,060 | 1,060 | 1,060 | 1,060 | 300 | 353.33 |
| 2008-06-12 | 1,062 | 1,062 | 1,060 | 1,060 | 1,200 | 353.33 |
| 2008-06-11 | 1,090 | 1,090 | 1,090 | 1,090 | 100 | 363.33 |
| 2008-06-10 | 1,125 | 1,125 | 1,070 | 1,070 | 2,900 | 356.67 |
| 2008-06-09 | 1,120 | 1,120 | 1,080 | 1,100 | 1,100 | 366.67 |
| 2008-06-06 | 1,140 | 1,150 | 1,140 | 1,150 | 2,000 | 383.33 |
| 2008-06-05 | 1,120 | 1,120 | 1,110 | 1,120 | 1,100 | 373.33 |
| 2008-06-04 | 1,120 | 1,120 | 1,120 | 1,120 | 800 | 373.33 |
| 2008-06-03 | 1,090 | 1,120 | 1,090 | 1,120 | 500 | 373.33 |
| 2008-06-02 | 1,091 | 1,091 | 1,061 | 1,061 | 300 | 353.67 |
| 2008-05-30 | 1,061 | 1,061 | 1,060 | 1,060 | 1,000 | 353.33 |
| 2008-05-29 | 1,082 | 1,100 | 1,080 | 1,100 | 1,400 | 366.67 |
| 2008-05-28 | 1,068 | 1,089 | 1,025 | 1,089 | 7,000 | 363 |
| 2008-05-27 | 1,020 | 1,050 | 1,020 | 1,050 | 1,200 | 350 |
| 2008-05-26 | 1,002 | 1,002 | 998 | 998 | 2,200 | 332.67 |
| 2008-05-23 | 1,010 | 1,051 | 990 | 990 | 1,500 | 330 |
| 2008-05-21 | 1,020 | 1,050 | 1,020 | 1,050 | 2,800 | 350 |
| 2008-05-20 | 1,021 | 1,021 | 1,021 | 1,021 | 100 | 340.33 |
| 2008-05-19 | 1,021 | 1,021 | 1,021 | 1,021 | 500 | 340.33 |
| 2008-05-16 | 1,060 | 1,065 | 1,021 | 1,021 | 1,900 | 340.33 |
| 2008-05-15 | 1,120 | 1,120 | 1,080 | 1,085 | 700 | 361.67 |
| 2008-05-14 | 1,121 | 1,125 | 1,115 | 1,120 | 1,500 | 373.33 |
| 2008-05-13 | 1,100 | 1,121 | 1,080 | 1,121 | 500 | 373.67 |
| 2008-05-12 | 1,100 | 1,100 | 1,080 | 1,100 | 400 | 366.67 |
| 2008-05-09 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 400 |
| 2008-05-08 | 1,165 | 1,200 | 1,165 | 1,200 | 400 | 400 |
| 2008-05-07 | 1,165 | 1,165 | 1,165 | 1,165 | 1,000 | 388.33 |
| 2008-05-02 | 1,165 | 1,165 | 1,165 | 1,165 | 100 | 388.33 |
| 2008-05-01 | 1,199 | 1,199 | 1,185 | 1,185 | 800 | 395 |
| 2008-04-30 | 1,180 | 1,199 | 1,180 | 1,199 | 400 | 399.67 |
| 2008-04-28 | 1,190 | 1,200 | 1,190 | 1,190 | 1,300 | 396.67 |
| 2008-04-23 | 1,161 | 1,162 | 1,161 | 1,162 | 200 | 387.33 |
| 2008-04-22 | 1,160 | 1,160 | 1,160 | 1,160 | 100 | 386.67 |
| 2008-04-21 | 1,274 | 1,274 | 1,160 | 1,160 | 2,900 | 386.67 |
| 2008-04-18 | 1,270 | 1,280 | 1,255 | 1,280 | 600 | 426.67 |
| 2008-04-17 | 1,270 | 1,280 | 1,270 | 1,270 | 6,700 | 423.33 |
| 2008-04-16 | 1,151 | 1,230 | 1,151 | 1,230 | 1,900 | 410 |
| 2008-04-15 | 1,141 | 1,180 | 1,140 | 1,150 | 3,900 | 383.33 |
| 2008-04-14 | 1,032 | 1,140 | 1,032 | 1,140 | 3,600 | 380 |
| 2008-04-11 | 1,021 | 1,030 | 1,021 | 1,030 | 300 | 343.33 |
| 2008-04-10 | 1,000 | 1,000 | 1,000 | 1,000 | 400 | 333.33 |
| 2008-04-09 | 1,001 | 1,001 | 1,001 | 1,001 | 100 | 333.67 |
| 2008-04-07 | 1,001 | 1,001 | 1,000 | 1,000 | 200 | 333.33 |
| 2008-04-04 | 1,030 | 1,045 | 1,000 | 1,000 | 1,400 | 333.33 |
| 2008-04-03 | 1,000 | 1,020 | 991 | 1,010 | 500 | 336.67 |
| 2008-04-02 | 990 | 990 | 986 | 990 | 1,500 | 330 |
| 2008-04-01 | 990 | 990 | 985 | 985 | 300 | 328.33 |
| 2008-03-31 | 990 | 990 | 985 | 990 | 900 | 330 |
| 2008-03-28 | 918 | 945 | 918 | 945 | 2,200 | 315 |
| 2008-03-27 | 935 | 935 | 928 | 928 | 200 | 309.33 |
| 2008-03-26 | 935 | 935 | 934 | 934 | 300 | 311.33 |
| 2008-03-25 | 934 | 934 | 934 | 934 | 11,000 | 311.33 |
| 2008-03-24 | 923 | 935 | 913 | 935 | 13,200 | 311.67 |
| 2008-03-21 | 911 | 925 | 900 | 925 | 600 | 308.33 |
| 2008-03-19 | 900 | 900 | 890 | 891 | 1,000 | 297 |
| 2008-03-18 | 921 | 928 | 878 | 878 | 900 | 292.67 |
| 2008-03-17 | 918 | 935 | 916 | 935 | 7,100 | 311.67 |
| 2008-03-14 | 914 | 916 | 914 | 916 | 500 | 305.33 |
| 2008-03-13 | 915 | 915 | 905 | 911 | 4,300 | 303.67 |
| 2008-03-12 | 910 | 930 | 910 | 910 | 400 | 303.33 |
| 2008-03-11 | 901 | 920 | 895 | 920 | 2,800 | 306.67 |
| 2008-03-10 | 891 | 930 | 870 | 900 | 2,600 | 300 |
| 2008-03-07 | 901 | 901 | 891 | 891 | 1,100 | 297 |
| 2008-03-06 | 890 | 901 | 890 | 901 | 200 | 300.33 |
| 2008-03-05 | 880 | 880 | 880 | 880 | 300 | 293.33 |
| 2008-03-04 | 880 | 880 | 880 | 880 | 200 | 293.33 |
| 2008-03-03 | 899 | 899 | 875 | 875 | 800 | 291.67 |
| 2008-02-29 | 901 | 901 | 901 | 901 | 100 | 300.33 |
| 2008-02-28 | 905 | 935 | 905 | 935 | 600 | 311.67 |
| 2008-02-27 | 905 | 905 | 900 | 900 | 3,200 | 300 |
| 2008-02-26 | 915 | 915 | 905 | 905 | 1,800 | 301.67 |
| 2008-02-25 | 940 | 940 | 929 | 929 | 1,100 | 309.67 |
| 2008-02-22 | 970 | 970 | 950 | 950 | 500 | 316.67 |
| 2008-02-21 | 949 | 970 | 949 | 960 | 1,600 | 320 |
| 2008-02-20 | 951 | 951 | 950 | 950 | 400 | 316.67 |
| 2008-02-19 | 949 | 949 | 940 | 949 | 900 | 316.33 |
| 2008-02-18 | 899 | 929 | 899 | 929 | 2,800 | 309.67 |
| 2008-02-15 | 845 | 877 | 845 | 877 | 600 | 292.33 |
| 2008-02-14 | 846 | 846 | 845 | 845 | 200 | 281.67 |
| 2008-02-13 | 850 | 850 | 840 | 840 | 1,600 | 280 |
| 2008-02-12 | 870 | 879 | 850 | 850 | 3,400 | 283.33 |
| 2008-02-08 | 850 | 851 | 850 | 850 | 800 | 283.33 |
| 2008-02-07 | 855 | 866 | 855 | 866 | 600 | 288.67 |
| 2008-02-06 | 915 | 915 | 874 | 874 | 600 | 291.33 |
| 2008-02-05 | 888 | 910 | 883 | 890 | 3,100 | 296.67 |
| 2008-02-04 | 879 | 879 | 870 | 878 | 3,100 | 292.67 |
| 2008-02-01 | 870 | 870 | 859 | 859 | 800 | 286.33 |
| 2008-01-31 | 835 | 850 | 835 | 850 | 200 | 283.33 |
| 2008-01-30 | 815 | 830 | 811 | 815 | 3,000 | 271.67 |
| 2008-01-29 | 830 | 830 | 821 | 821 | 2,900 | 273.67 |
| 2008-01-28 | 828 | 830 | 826 | 826 | 2,500 | 275.33 |
| 2008-01-25 | 837 | 857 | 836 | 857 | 4,000 | 285.67 |
| 2008-01-24 | 861 | 861 | 861 | 861 | 100 | 287 |
| 2008-01-23 | 820 | 840 | 820 | 821 | 800 | 273.67 |
| 2008-01-22 | 850 | 850 | 820 | 820 | 1,700 | 273.33 |
| 2008-01-21 | 851 | 851 | 850 | 850 | 500 | 283.33 |
| 2008-01-18 | 840 | 880 | 840 | 870 | 2,500 | 290 |
| 2008-01-17 | 820 | 850 | 820 | 850 | 3,100 | 283.33 |
| 2008-01-16 | 877 | 880 | 827 | 850 | 4,600 | 283.33 |
| 2008-01-15 | 920 | 920 | 880 | 881 | 4,800 | 293.67 |
| 2008-01-11 | 950 | 950 | 920 | 920 | 1,300 | 306.67 |
| 2008-01-10 | 930 | 949 | 930 | 949 | 200 | 316.33 |
| 2008-01-09 | 900 | 970 | 900 | 970 | 1,200 | 323.33 |
| 2008-01-08 | 900 | 901 | 900 | 900 | 4,300 | 300 |
| 2008-01-07 | 945 | 945 | 930 | 935 | 400 | 311.67 |
| 2008-01-04 | 955 | 955 | 955 | 955 | 700 | 318.33 |
分割・併合履歴 ： [2016-12-28]1株→3株
