6266 タツモ(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,002	1,015	995	1,015	4,000	338.33
2010-12-29	998	1,010	997	1,000	3,000	333.33
2010-12-28	1,000	1,000	990	990	900	330
2010-12-27	990	990	980	989	600	329.67
2010-12-24	974	999	970	970	6,400	323.33
2010-12-22	976	976	962	976	1,100	325.33
2010-12-21	963	974	951	970	6,100	323.33
2010-12-20	970	970	963	963	1,500	321
2010-12-17	955	977	954	977	1,400	325.67
2010-12-16	961	977	939	977	3,600	325.67
2010-12-15	985	985	980	980	500	326.67
2010-12-14	976	980	961	980	3,500	326.67
2010-12-13	975	975	953	975	4,700	325
2010-12-10	950	969	934	934	1,100	311.33
2010-12-09	971	971	950	960	1,700	320
2010-12-08	973	973	958	971	300	323.67
2010-12-07	940	978	926	978	3,000	326
2010-12-06	970	970	945	945	500	315
2010-12-03	930	970	930	970	2,900	323.33
2010-12-02	960	960	960	960	100	320
2010-12-01	960	960	940	950	2,400	316.67
2010-11-30	940	960	930	960	4,400	320
2010-11-29	883	925	881	925	6,600	308.33
2010-11-26	856	888	856	883	2,000	294.33
2010-11-25	871	871	870	870	1,400	290
2010-11-24	870	870	870	870	200	290
2010-11-22	865	886	826	886	1,800	295.33
2010-11-19	880	880	850	870	8,300	290
2010-11-18	875	900	820	820	3,300	273.33
2010-11-17	850	879	850	879	900	293
2010-11-16	874	899	850	880	4,100	293.33
2010-11-15	849	874	849	874	4,700	291.33
2010-11-12	790	800	760	800	4,500	266.67
2010-11-11	739	770	739	770	2,900	256.67
2010-11-10	743	745	725	740	500	246.67
2010-11-08	720	745	715	744	1,500	248
2010-11-04	745	745	745	745	600	248.33
2010-11-02	703	733	703	733	600	244.33
2010-10-29	725	748	725	748	1,400	249.33
2010-10-28	705	725	705	725	400	241.67
2010-10-25	720	735	705	735	1,200	245
2010-10-22	710	725	710	725	200	241.67
2010-10-20	720	740	720	740	400	246.67
2010-10-19	730	740	730	740	800	246.67
2010-10-18	755	755	755	755	1,000	251.67
2010-10-14	742	742	720	740	700	246.67
2010-10-13	742	742	742	742	100	247.33
2010-10-12	730	730	715	729	600	243
2010-10-08	702	717	700	717	2,000	239
2010-10-07	720	730	715	730	1,500	243.33
2010-10-06	759	759	730	754	1,900	251.33
2010-10-05	745	770	745	759	1,300	253
2010-10-04	775	775	775	775	100	258.33
2010-10-01	760	770	750	770	900	256.67
2010-09-30	785	785	738	775	7,300	258.33
2010-09-29	790	800	785	790	1,000	263.33
2010-09-28	805	820	800	805	1,300	268.33
2010-09-27	825	835	805	825	2,100	275
2010-09-22	820	835	820	835	2,100	278.33
2010-09-21	830	830	820	820	700	273.33
2010-09-17	799	810	799	810	3,000	270
2010-09-16	760	783	740	783	2,400	261
2010-09-15	780	790	750	790	1,300	263.33
2010-09-14	819	819	759	800	5,000	266.67
2010-09-13	831	831	831	831	200	277
2010-09-09	860	860	860	860	100	286.67
2010-09-06	864	864	864	864	100	288
2010-08-31	820	865	820	865	1,400	288.33
2010-08-30	855	880	855	880	1,200	293.33
2010-08-27	850	885	850	885	1,500	295
2010-08-26	838	860	838	860	1,700	286.67
2010-08-25	820	820	800	813	2,400	271
2010-08-24	815	830	815	830	1,600	276.67
2010-08-23	800	827	800	815	1,800	271.67
2010-08-20	810	850	810	840	5,100	280
2010-08-19	820	820	820	820	1,200	273.33
2010-08-18	760	800	760	800	400	266.67
2010-08-17	811	811	785	800	1,000	266.67
2010-08-16	803	818	803	818	900	272.67
2010-08-13	780	815	738	803	3,700	267.67
2010-08-12	820	830	785	810	2,700	270
2010-08-11	920	920	800	865	4,300	288.33
2010-08-10	920	920	920	920	1,000	306.67
2010-08-09	940	940	940	940	100	313.33
2010-08-06	960	970	950	950	500	316.67
2010-08-05	953	960	920	960	1,300	320
2010-08-04	965	969	950	969	1,600	323
2010-08-03	1,030	1,030	971	971	2,100	323.67
2010-08-02	983	1,000	983	1,000	1,500	333.33
2010-07-30	976	983	976	983	300	327.67
2010-07-29	980	980	976	976	700	325.33
2010-07-28	974	1,050	974	1,000	900	333.33
2010-07-27	970	1,000	960	989	900	329.67
2010-07-26	980	1,030	980	1,030	3,800	343.33
2010-07-23	960	960	960	960	300	320
2010-07-22	980	980	979	980	600	326.67
2010-07-21	1,000	1,000	1,000	1,000	300	333.33
2010-07-16	1,020	1,020	1,000	1,000	400	333.33
2010-07-15	1,020	1,020	1,000	1,020	500	340
2010-07-14	1,000	1,002	1,000	1,000	2,300	333.33
2010-07-13	990	990	950	969	1,400	323
2010-07-12	992	992	992	992	600	330.67
2010-07-09	1,020	1,020	1,000	1,005	900	335
2010-07-08	1,030	1,050	1,010	1,010	1,100	336.67
2010-07-07	996	1,054	996	1,054	500	351.33
2010-07-06	992	1,068	992	1,020	2,000	340
2010-07-05	1,030	1,040	990	1,040	900	346.67
2010-07-02	992	1,030	992	1,030	400	343.33
2010-07-01	1,175	1,175	1,019	1,050	2,500	350
2010-06-30	1,010	1,150	990	1,150	4,700	383.33
2010-06-29	1,100	1,100	1,050	1,050	4,700	350
2010-06-28	1,030	1,100	1,030	1,100	2,900	366.67
2010-06-25	1,035	1,050	1,035	1,050	800	350
2010-06-24	1,045	1,051	1,045	1,050	1,300	350
2010-06-23	1,020	1,050	1,020	1,050	800	350
2010-06-22	1,042	1,045	1,042	1,045	800	348.33
2010-06-21	1,020	1,050	1,020	1,050	2,900	350
2010-06-18	1,030	1,038	1,020	1,020	2,300	340
2010-06-17	1,010	1,010	1,010	1,010	300	336.67
2010-06-16	1,010	1,045	1,010	1,010	800	336.67
2010-06-15	1,010	1,010	1,000	1,000	900	333.33
2010-06-14	1,000	1,010	1,000	1,010	200	336.67
2010-06-11	960	985	960	985	1,700	328.33
2010-06-10	945	946	945	946	200	315.33
2010-06-09	975	975	945	945	600	315
2010-06-08	950	990	950	990	1,900	330
2010-06-07	940	948	925	935	2,000	311.67
2010-06-04	970	1,000	970	1,000	600	333.33
2010-06-03	1,016	1,016	970	977	1,700	325.67
2010-06-02	1,021	1,021	1,021	1,021	100	340.33
2010-06-01	1,045	1,045	1,045	1,045	100	348.33
2010-05-31	1,030	1,030	1,030	1,030	1,000	343.33
2010-05-28	994	1,000	970	970	400	323.33
2010-05-27	931	931	920	920	200	306.67
2010-05-26	885	888	885	888	400	296
2010-05-25	980	1,018	880	900	3,000	300
2010-05-24	950	980	920	980	1,200	326.67
2010-05-21	900	940	872	940	1,900	313.33
2010-05-20	980	980	980	980	100	326.67
2010-05-19	1,000	1,000	950	980	1,300	326.67
2010-05-18	1,075	1,075	1,010	1,010	500	336.67
2010-05-17	1,041	1,041	1,010	1,015	1,200	338.33
2010-05-14	1,080	1,100	1,080	1,100	800	366.67
2010-05-13	1,070	1,080	1,030	1,080	4,600	360
2010-05-12	1,130	1,150	1,080	1,080	3,000	360
2010-05-11	1,150	1,160	1,120	1,160	2,000	386.67
2010-05-10	1,130	1,140	1,070	1,140	4,400	380
2010-05-07	1,030	1,148	1,030	1,100	1,800	366.67
2010-05-06	1,200	1,200	1,160	1,180	3,600	393.33
2010-04-30	1,210	1,240	1,201	1,240	1,700	413.33
2010-04-28	1,230	1,230	1,180	1,220	3,300	406.67
2010-04-27	1,228	1,230	1,200	1,230	5,700	410
2010-04-26	1,199	1,210	1,199	1,200	5,000	400
2010-04-23	1,180	1,200	1,130	1,166	2,300	388.67
2010-04-22	1,155	1,180	1,155	1,180	3,500	393.33
2010-04-21	1,150	1,189	1,150	1,162	2,400	387.33
2010-04-20	1,200	1,220	1,150	1,150	5,000	383.33
2010-04-19	1,203	1,240	1,200	1,210	4,600	403.33
2010-04-16	1,200	1,210	1,180	1,205	6,700	401.67
2010-04-15	1,200	1,210	1,150	1,150	14,800	383.33
2010-04-14	1,180	1,220	1,180	1,220	3,800	406.67
2010-04-13	1,150	1,180	1,130	1,180	7,300	393.33
2010-04-12	1,150	1,180	1,150	1,180	2,400	393.33
2010-04-09	1,100	1,120	1,035	1,120	7,600	373.33
2010-04-08	1,145	1,145	1,100	1,100	4,300	366.67
2010-04-07	1,100	1,144	1,053	1,120	5,400	373.33
2010-04-06	1,180	1,180	1,080	1,130	10,000	376.67
2010-04-05	1,220	1,230	1,185	1,195	8,700	398.33
2010-04-02	1,270	1,270	1,185	1,230	17,900	410
2010-04-01	1,137	1,285	1,100	1,279	22,100	426.33
2010-03-31	1,030	1,137	980	1,137	17,300	379
2010-03-30	925	1,030	925	1,030	21,800	343.33
2010-03-29	875	918	875	918	4,300	306
2010-03-26	900	915	882	892	4,600	297.33
2010-03-25	881	899	875	899	2,300	299.67
2010-03-24	912	920	885	920	4,000	306.67
2010-03-23	880	900	850	900	5,500	300
2010-03-19	900	900	871	882	5,500	294
2010-03-18	895	905	830	868	12,400	289.33
2010-03-17	899	915	876	914	11,700	304.67
2010-03-16	899	899	870	899	7,700	299.67
2010-03-15	840	900	840	860	9,800	286.67
2010-03-12	850	850	815	840	3,100	280
2010-03-11	825	850	795	850	5,700	283.33
2010-03-10	740	848	740	825	7,500	275
2010-03-09	785	880	785	800	19,800	266.67
2010-03-08	640	750	635	750	10,900	250
2010-03-05	640	665	630	650	8,600	216.67
2010-03-04	560	630	560	630	14,500	210
2010-03-03	531	531	531	531	200	177
2010-03-02	530	530	530	530	200	176.67
2010-02-26	530	530	530	530	200	176.67
2010-02-25	520	530	520	530	200	176.67
2010-02-24	530	535	530	532	900	177.33
2010-02-23	550	550	550	550	200	183.33
2010-02-22	542	564	542	564	2,300	188
2010-02-19	531	531	531	531	1,000	177
2010-02-18	550	550	526	526	2,500	175.33
2010-02-17	550	560	550	556	4,800	185.33
2010-02-16	555	570	550	550	3,400	183.33
2010-02-15	575	585	550	555	5,400	185
2010-02-12	500	545	500	545	10,100	181.67
2010-02-10	465	465	465	465	300	155
2010-02-08	441	450	441	450	200	150
2010-02-05	441	441	440	441	800	147
2010-02-02	435	440	435	440	1,400	146.67
2010-02-01	441	441	435	435	900	145
2010-01-29	450	482	440	482	1,800	160.67
2010-01-28	450	465	450	465	700	155
2010-01-19	535	540	525	525	3,300	175
2010-01-18	515	515	515	515	1,000	171.67
2010-01-15	455	475	455	475	1,500	158.33
2010-01-14	450	450	450	450	200	150
2010-01-13	445	445	445	445	600	148.33
2010-01-12	455	463	455	463	1,200	154.33
2010-01-08	437	437	437	437	300	145.67
2010-01-07	415	435	415	435	1,600	145
2010-01-05	412	412	412	412	500	137.33

分割・併合履歴： [2016-12-28]1株→3株