6266 タツモ(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	403	403	403	403	100	134.33
2009-12-29	407	407	400	401	500	133.67
2009-12-28	407	407	407	407	100	135.67
2009-12-25	420	420	420	420	700	140
2009-12-24	415	438	415	438	200	146
2009-12-22	420	420	420	420	200	140
2009-12-21	450	450	450	450	400	150
2009-12-17	440	440	440	440	100	146.67
2009-12-16	419	430	419	430	900	143.33
2009-12-15	419	419	419	419	200	139.67
2009-12-14	405	419	405	419	300	139.67
2009-12-11	420	420	405	405	200	135
2009-12-09	410	410	410	410	1,500	136.67
2009-12-08	420	420	410	410	1,100	136.67
2009-12-07	390	410	390	410	1,600	136.67
2009-12-04	390	390	390	390	200	130
2009-12-03	400	420	400	400	1,600	133.33
2009-12-02	411	411	390	390	500	130
2009-12-01	385	386	385	386	600	128.67
2009-11-30	380	380	380	380	100	126.67
2009-11-27	390	390	380	390	2,000	130
2009-11-26	400	400	390	390	1,200	130
2009-11-25	395	400	395	400	300	133.33
2009-11-24	390	390	390	390	900	130
2009-11-20	390	390	390	390	200	130
2009-11-18	390	390	390	390	200	130
2009-11-17	420	420	420	420	100	140
2009-11-16	420	420	420	420	1,000	140
2009-11-12	420	420	420	420	600	140
2009-11-11	420	420	412	413	900	137.67
2009-11-09	444	444	444	444	100	148
2009-11-04	418	419	418	419	300	139.67
2009-11-02	418	433	418	433	700	144.33
2009-10-30	465	465	465	465	300	155
2009-10-29	460	460	460	460	300	153.33
2009-10-28	460	460	460	460	300	153.33
2009-10-26	460	460	460	460	500	153.33
2009-10-23	450	450	450	450	100	150
2009-10-22	450	450	450	450	200	150
2009-10-21	441	450	441	450	200	150
2009-10-20	440	440	440	440	100	146.67
2009-10-16	455	455	430	430	1,900	143.33
2009-10-14	445	445	445	445	100	148.33
2009-10-13	444	444	444	444	100	148
2009-10-09	424	444	424	444	1,100	148
2009-10-08	420	420	420	420	500	140
2009-10-07	420	420	420	420	800	140
2009-10-06	425	426	425	426	700	142
2009-10-05	456	456	390	390	4,000	130
2009-10-02	470	470	461	461	1,200	153.67
2009-09-29	472	472	472	472	200	157.33
2009-09-28	478	478	478	478	400	159.33
2009-09-25	480	480	480	480	100	160
2009-09-24	491	491	476	476	300	158.67
2009-09-18	491	491	491	491	200	163.67
2009-09-17	493	493	491	491	200	163.67
2009-09-16	510	510	510	510	1,100	170
2009-09-15	510	510	510	510	500	170
2009-09-11	500	510	480	480	3,300	160
2009-09-10	478	490	478	490	300	163.33
2009-09-09	471	498	471	498	300	166
2009-09-08	471	471	471	471	200	157
2009-09-07	485	485	470	470	800	156.67
2009-09-04	495	495	485	485	200	161.67
2009-09-03	498	498	478	493	1,200	164.33
2009-09-02	484	500	484	500	300	166.67
2009-09-01	485	485	485	485	100	161.67
2009-08-31	488	488	485	488	1,100	162.67
2009-08-28	491	491	488	488	1,700	162.67
2009-08-27	501	501	501	501	200	167
2009-08-26	500	503	490	503	1,800	167.67
2009-08-25	500	500	490	490	700	163.33
2009-08-24	479	482	479	482	1,300	160.67
2009-08-21	495	495	480	482	800	160.67
2009-08-20	500	500	486	500	1,500	166.67
2009-08-19	502	503	502	502	600	167.33
2009-08-18	502	502	502	502	100	167.33
2009-08-17	507	507	500	502	1,000	167.33
2009-08-14	520	530	506	506	1,900	168.67
2009-08-13	510	520	510	510	700	170
2009-08-12	513	520	513	520	1,100	173.33
2009-08-11	513	513	513	513	1,100	171
2009-08-10	530	530	530	530	100	176.67
2009-08-05	538	538	538	538	100	179.33
2009-08-04	530	530	530	530	100	176.67
2009-08-03	520	535	512	535	500	178.33
2009-07-31	510	540	510	540	900	180
2009-07-30	532	532	510	510	1,200	170
2009-07-29	530	550	530	540	1,900	180
2009-07-28	570	570	570	570	1,000	190
2009-07-27	535	555	535	555	800	185
2009-07-24	503	540	502	540	1,300	180
2009-07-23	502	515	502	515	400	171.67
2009-07-21	500	500	500	500	800	166.67
2009-07-17	502	502	502	502	100	167.33
2009-07-16	485	501	485	501	600	167
2009-07-15	500	500	500	500	400	166.67
2009-07-14	500	500	500	500	1,100	166.67
2009-07-13	505	505	500	500	1,700	166.67
2009-07-10	528	528	506	506	300	168.67
2009-07-09	501	530	501	530	1,500	176.67
2009-07-08	510	510	500	500	1,500	166.67
2009-07-06	520	520	502	506	1,200	168.67
2009-07-03	512	512	511	511	200	170.33
2009-07-02	502	520	502	502	1,800	167.33
2009-07-01	513	513	513	513	200	171
2009-06-30	520	532	520	532	1,300	177.33
2009-06-26	522	530	505	505	1,800	168.33
2009-06-25	502	518	502	518	300	172.67
2009-06-24	520	520	520	520	100	173.33
2009-06-23	501	501	501	501	500	167
2009-06-22	510	515	510	515	400	171.67
2009-06-19	540	540	530	530	800	176.67
2009-06-18	559	559	531	531	500	177
2009-06-17	539	559	539	559	1,400	186.33
2009-06-16	590	590	559	559	2,600	186.33
2009-06-15	565	584	564	584	2,100	194.67
2009-06-12	561	565	561	565	1,500	188.33
2009-06-11	594	600	555	560	2,300	186.67
2009-06-10	536	550	532	550	900	183.33
2009-06-09	580	580	520	520	6,200	173.33
2009-06-08	536	610	536	580	5,000	193.33
2009-06-05	500	510	500	510	300	170
2009-06-03	500	510	495	496	1,900	165.33
2009-06-02	533	533	502	502	1,500	167.33
2009-06-01	500	500	500	500	1,100	166.67
2009-05-29	500	500	495	495	400	165
2009-05-28	510	510	500	500	300	166.67
2009-05-27	520	530	510	510	800	170
2009-05-26	485	500	485	500	2,900	166.67
2009-05-25	475	475	455	455	2,600	151.67
2009-05-22	440	440	440	440	200	146.67
2009-05-21	409	420	409	420	2,500	140
2009-05-20	410	410	410	410	100	136.67
2009-05-19	415	415	415	415	500	138.33
2009-05-18	435	435	415	415	600	138.33
2009-05-15	440	440	440	440	100	146.67
2009-05-14	470	470	415	440	2,800	146.67
2009-05-13	474	474	461	470	2,000	156.67
2009-05-12	460	469	460	469	1,200	156.33
2009-05-11	460	460	445	450	3,900	150
2009-05-08	388	420	388	420	3,000	140
2009-05-07	370	372	366	369	4,300	123
2009-05-01	356	356	350	356	4,000	118.67
2009-04-28	352	352	350	350	3,600	116.67
2009-04-27	356	356	349	352	3,500	117.33
2009-04-24	365	365	365	365	500	121.67
2009-04-23	360	365	352	355	3,400	118.33
2009-04-22	370	370	370	370	100	123.33
2009-04-21	371	372	365	365	4,300	121.67
2009-04-20	380	381	370	380	1,800	126.67
2009-04-17	384	400	369	400	3,300	133.33
2009-04-16	398	403	383	383	3,500	127.67
2009-04-15	390	395	390	390	1,200	130
2009-04-14	370	395	370	394	3,400	131.33
2009-04-13	372	372	356	370	3,500	123.33
2009-04-10	380	380	370	372	2,100	124
2009-04-09	395	395	360	380	2,300	126.67
2009-04-08	376	376	375	375	2,200	125
2009-04-07	372	372	360	370	2,100	123.33
2009-04-06	370	370	368	368	2,000	122.67
2009-04-03	370	370	370	370	100	123.33
2009-04-02	362	362	362	362	100	120.67
2009-04-01	360	360	350	350	2,000	116.67
2009-03-31	381	381	356	356	600	118.67
2009-03-30	400	400	381	381	600	127
2009-03-27	410	410	410	410	100	136.67
2009-03-26	408	408	408	408	100	136
2009-03-25	383	383	383	383	600	127.67
2009-03-24	383	383	383	383	200	127.67
2009-03-18	373	373	358	358	300	119.33
2009-03-17	336	338	335	338	2,100	112.67
2009-03-16	333	333	333	333	300	111
2009-03-13	341	341	330	330	300	110
2009-03-05	331	331	331	331	100	110.33
2009-03-02	330	330	330	330	100	110
2009-02-24	355	355	355	355	100	118.33
2009-02-23	370	370	370	370	300	123.33
2009-02-18	375	375	375	375	2,200	125
2009-02-16	375	375	375	375	100	125
2009-02-13	375	375	375	375	100	125
2009-02-12	400	410	400	400	6,300	133.33
2009-02-10	365	380	362	362	2,100	120.67
2009-02-09	360	360	360	360	100	120
2009-02-06	340	340	340	340	200	113.33
2009-02-05	340	340	340	340	100	113.33
2009-02-04	316	340	316	340	1,100	113.33
2009-02-03	325	326	325	326	1,200	108.67
2009-02-02	340	340	340	340	400	113.33
2009-01-29	340	341	340	341	500	113.67
2009-01-28	333	335	330	331	1,000	110.33
2009-01-27	327	327	322	323	1,000	107.67
2009-01-26	350	350	312	326	3,200	108.67
2009-01-23	356	363	356	357	700	119
2009-01-22	394	394	371	371	3,600	123.67
2009-01-20	392	400	392	400	400	133.33
2009-01-19	390	391	390	391	500	130.33
2009-01-16	426	426	405	406	6,100	135.33
2009-01-15	426	426	426	426	5,400	142
2009-01-14	420	425	420	425	500	141.67
2009-01-13	418	418	415	418	600	139.33
2009-01-09	424	424	422	423	900	141
2009-01-08	438	438	423	424	900	141.33
2009-01-07	413	420	412	418	1,900	139.33
2009-01-06	398	410	398	410	500	136.67
2009-01-05	397	397	397	397	100	132.33

分割・併合履歴： [2016-12-28]1株→3株