6266 タツモ(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	432	446	432	446	1,600	148.67
2011-12-29	437	445	433	443	4,100	147.67
2011-12-28	455	455	435	436	3,500	145.33
2011-12-27	448	449	440	442	4,400	147.33
2011-12-26	448	456	448	456	1,400	152
2011-12-22	455	455	446	447	4,800	149
2011-12-21	455	455	445	447	3,500	149
2011-12-20	460	460	448	453	8,100	151
2011-12-19	452	459	446	446	9,800	148.67
2011-12-16	458	462	450	451	7,300	150.33
2011-12-15	469	470	455	470	7,500	156.67
2011-12-14	479	479	468	470	10,300	156.67
2011-12-13	480	480	470	470	13,000	156.67
2011-12-12	461	478	461	475	19,600	158.33
2011-12-09	451	460	445	459	7,300	153
2011-12-08	462	464	453	461	6,000	153.67
2011-12-07	470	470	451	461	9,000	153.67
2011-12-06	474	483	456	459	14,600	153
2011-12-05	465	468	448	458	7,600	152.67
2011-12-02	462	468	455	463	7,200	154.33
2011-12-01	458	467	454	467	11,200	155.67
2011-11-30	445	450	445	450	4,000	150
2011-11-29	454	454	449	454	8,200	151.33
2011-11-28	470	470	440	448	3,600	149.33
2011-11-25	460	460	451	459	2,600	153
2011-11-24	436	447	431	447	2,300	149
2011-11-22	460	460	450	452	1,400	150.67
2011-11-21	485	497	473	473	1,700	157.67
2011-11-18	465	470	457	470	1,300	156.67
2011-11-17	492	492	480	480	3,100	160
2011-11-16	483	490	483	486	1,700	162
2011-11-15	490	496	490	491	500	163.67
2011-11-14	496	496	480	496	4,000	165.33
2011-11-11	495	495	428	456	17,500	152
2011-11-10	490	513	485	490	10,200	163.33
2011-11-09	553	553	510	532	8,400	177.33
2011-11-08	572	582	572	572	21,100	190.67
2011-11-07	672	672	672	672	1,000	224
2011-11-04	652	672	652	672	200	224
2011-11-02	655	671	638	655	3,400	218.33
2011-11-01	650	675	648	675	2,000	225
2011-10-31	650	662	650	653	2,800	217.67
2011-10-28	655	655	640	650	1,300	216.67
2011-10-27	632	636	632	636	1,800	212
2011-10-26	625	632	625	632	3,000	210.67
2011-10-25	638	638	632	632	600	210.67
2011-10-24	636	645	630	645	1,800	215
2011-10-21	634	635	624	635	3,400	211.67
2011-10-20	647	648	629	634	3,000	211.33
2011-10-19	655	655	637	637	1,000	212.33
2011-10-18	670	670	640	655	1,200	218.33
2011-10-17	679	680	670	675	6,000	225
2011-10-14	656	670	651	670	2,500	223.33
2011-10-13	619	668	617	668	7,800	222.67
2011-10-12	624	628	614	617	7,000	205.67
2011-10-11	628	628	614	615	17,400	205
2011-10-07	615	630	610	610	5,300	203.33
2011-10-06	634	634	605	616	11,800	205.33
2011-10-05	675	675	630	645	2,200	215
2011-10-04	662	670	658	665	1,200	221.67
2011-10-03	690	691	675	675	1,400	225
2011-09-30	700	700	686	690	2,600	230
2011-09-29	710	710	678	695	4,100	231.67
2011-09-28	715	715	700	700	1,300	233.33
2011-09-27	701	725	701	720	1,400	240
2011-09-26	740	740	707	710	1,900	236.67
2011-09-22	765	765	745	750	600	250
2011-09-21	755	765	752	765	900	255
2011-09-20	790	790	765	765	2,100	255
2011-09-16	770	775	765	770	2,500	256.67
2011-09-15	765	766	760	765	600	255
2011-09-13	772	780	770	780	600	260
2011-09-12	780	780	750	780	600	260
2011-09-09	790	806	790	805	1,300	268.33
2011-09-08	810	810	790	790	3,600	263.33
2011-09-07	850	850	808	810	1,100	270
2011-09-06	835	835	812	835	600	278.33
2011-09-02	850	850	850	850	400	283.33
2011-09-01	850	850	846	850	2,400	283.33
2011-08-31	847	854	845	850	2,500	283.33
2011-08-30	857	857	855	855	1,100	285
2011-08-26	869	869	869	869	200	289.67
2011-08-24	875	875	845	870	600	290
2011-08-23	855	869	855	869	700	289.67
2011-08-22	870	870	828	845	3,500	281.67
2011-08-19	850	870	845	870	1,000	290
2011-08-18	944	944	855	890	4,200	296.67
2011-08-17	899	899	877	899	900	299.67
2011-08-16	904	904	876	899	2,700	299.67
2011-08-15	874	918	874	918	2,700	306
2011-08-12	870	875	846	875	2,200	291.67
2011-08-11	825	859	810	845	5,400	281.67
2011-08-10	900	920	840	854	10,900	284.67
2011-08-09	888	900	825	887	26,100	295.67
2011-08-08	990	1,000	958	975	6,000	325
2011-08-05	960	980	950	975	12,300	325
2011-08-04	1,150	1,150	1,070	1,075	2,400	358.33
2011-08-03	1,110	1,130	1,000	1,120	5,400	373.33
2011-08-02	1,165	1,165	1,150	1,160	700	386.67
2011-08-01	1,160	1,166	1,160	1,166	900	388.67
2011-07-29	1,193	1,193	1,150	1,165	1,800	388.33
2011-07-28	1,170	1,175	1,170	1,170	600	390
2011-07-27	1,195	1,200	1,191	1,191	1,800	397
2011-07-26	1,162	1,190	1,162	1,190	1,700	396.67
2011-07-25	1,170	1,175	1,169	1,175	4,000	391.67
2011-07-22	1,181	1,181	1,176	1,176	2,100	392
2011-07-21	1,199	1,199	1,182	1,182	1,600	394
2011-07-20	1,199	1,199	1,199	1,199	500	399.67
2011-07-19	1,182	1,187	1,180	1,180	3,000	393.33
2011-07-15	1,200	1,200	1,180	1,180	1,100	393.33
2011-07-14	1,200	1,200	1,190	1,200	800	400
2011-07-13	1,191	1,200	1,191	1,200	1,700	400
2011-07-12	1,188	1,205	1,187	1,193	1,300	397.67
2011-07-11	1,194	1,210	1,185	1,200	3,700	400
2011-07-08	1,180	1,198	1,180	1,185	1,600	395
2011-07-07	1,188	1,188	1,170	1,170	600	390
2011-07-06	1,177	1,177	1,175	1,175	500	391.67
2011-07-05	1,194	1,194	1,180	1,180	500	393.33
2011-07-04	1,200	1,206	1,200	1,200	900	400
2011-07-01	1,199	1,199	1,174	1,196	700	398.67
2011-06-30	1,190	1,200	1,170	1,200	1,000	400
2011-06-29	1,180	1,210	1,170	1,210	1,700	403.33
2011-06-28	1,162	1,180	1,162	1,180	400	393.33
2011-06-27	1,150	1,189	1,150	1,178	8,000	392.67
2011-06-24	1,201	1,210	1,200	1,210	600	403.33
2011-06-23	1,201	1,220	1,200	1,201	900	400.33
2011-06-22	1,201	1,230	1,200	1,230	1,500	410
2011-06-21	1,230	1,230	1,191	1,205	900	401.67
2011-06-20	1,240	1,240	1,191	1,218	1,000	406
2011-06-17	1,217	1,217	1,217	1,217	600	405.67
2011-06-15	1,220	1,227	1,190	1,217	4,600	405.67
2011-06-14	1,250	1,250	1,220	1,240	3,600	413.33
2011-06-13	1,209	1,240	1,200	1,240	7,700	413.33
2011-06-10	1,250	1,250	1,240	1,249	1,500	416.33
2011-06-09	1,250	1,269	1,210	1,269	2,700	423
2011-06-08	1,200	1,240	1,200	1,240	1,200	413.33
2011-06-07	1,221	1,257	1,195	1,212	2,300	404
2011-06-06	1,249	1,259	1,201	1,230	2,800	410
2011-06-03	1,227	1,249	1,211	1,249	1,500	416.33
2011-06-02	1,282	1,282	1,205	1,260	7,800	420
2011-06-01	1,390	1,390	1,200	1,285	27,800	428.33
2011-05-31	1,086	1,240	1,080	1,131	12,600	377
2011-05-30	1,100	1,100	1,091	1,098	400	366
2011-05-27	1,121	1,141	1,090	1,116	3,000	372
2011-05-25	1,150	1,150	1,150	1,150	100	383.33
2011-05-24	1,138	1,140	1,130	1,130	600	376.67
2011-05-23	1,118	1,140	1,115	1,140	1,600	380
2011-05-20	1,150	1,150	1,111	1,141	1,300	380.33
2011-05-19	1,180	1,190	1,150	1,152	1,300	384
2011-05-18	1,210	1,210	1,170	1,200	700	400
2011-05-17	1,290	1,290	1,220	1,220	2,700	406.67
2011-05-16	1,270	1,270	1,200	1,210	6,000	403.33
2011-05-13	1,034	1,090	1,034	1,090	300	363.33
2011-05-11	1,064	1,064	1,064	1,064	100	354.67
2011-05-10	1,063	1,090	1,063	1,064	600	354.67
2011-05-06	1,095	1,100	1,074	1,100	500	366.67
2011-05-02	1,095	1,099	1,095	1,095	500	365
2011-04-28	1,073	1,096	1,065	1,095	700	365
2011-04-27	1,100	1,100	1,074	1,074	400	358
2011-04-26	1,072	1,074	1,072	1,074	300	358
2011-04-25	1,133	1,133	1,080	1,083	300	361
2011-04-22	1,110	1,110	1,050	1,110	1,600	370
2011-04-21	1,140	1,145	1,140	1,145	600	381.67
2011-04-20	1,160	1,180	1,110	1,110	2,300	370
2011-04-19	1,070	1,100	1,070	1,095	1,400	365
2011-04-18	1,047	1,080	1,020	1,070	3,000	356.67
2011-04-15	1,002	1,020	1,002	1,020	800	340
2011-04-14	1,021	1,035	1,000	1,006	2,100	335.33
2011-04-13	1,000	1,050	1,000	1,050	1,100	350
2011-04-12	1,020	1,040	1,001	1,030	1,100	343.33
2011-04-11	1,031	1,050	980	1,050	800	350
2011-04-08	1,051	1,051	1,030	1,050	600	350
2011-04-07	1,100	1,100	1,051	1,081	300	360.33
2011-04-06	1,055	1,100	1,055	1,100	300	366.67
2011-04-05	1,140	1,140	1,070	1,100	1,000	366.67
2011-04-04	1,150	1,150	1,080	1,130	1,300	376.67
2011-04-01	1,135	1,140	1,100	1,130	1,300	376.67
2011-03-31	1,200	1,200	1,100	1,145	6,800	381.67
2011-03-30	1,150	1,200	1,150	1,200	500	400
2011-03-29	1,115	1,150	1,115	1,150	300	383.33
2011-03-28	1,150	1,180	1,140	1,170	3,200	390
2011-03-25	1,150	1,150	1,100	1,150	5,100	383.33
2011-03-24	1,185	1,185	1,090	1,130	1,900	376.67
2011-03-23	1,200	1,200	1,110	1,155	2,600	385
2011-03-22	1,244	1,244	1,070	1,200	5,900	400
2011-03-18	1,000	1,140	975	1,070	5,100	356.67
2011-03-17	915	990	915	990	2,300	330
2011-03-16	910	1,000	910	980	2,300	326.67
2011-03-15	1,100	1,145	880	880	7,300	293.33
2011-03-14	1,100	1,240	1,100	1,180	2,100	393.33
2011-03-11	1,330	1,340	1,320	1,340	3,900	446.67
2011-03-10	1,320	1,350	1,320	1,350	11,500	450
2011-03-09	1,330	1,330	1,316	1,317	1,000	439
2011-03-08	1,330	1,340	1,316	1,340	1,300	446.67
2011-03-07	1,330	1,349	1,321	1,339	3,700	446.33
2011-03-04	1,300	1,330	1,300	1,330	2,300	443.33
2011-03-03	1,290	1,310	1,270	1,300	5,300	433.33
2011-03-01	1,290	1,298	1,260	1,298	2,200	432.67
2011-02-28	1,290	1,290	1,290	1,290	300	430
2011-02-25	1,250	1,285	1,250	1,285	1,800	428.33
2011-02-24	1,310	1,310	1,310	1,310	400	436.67
2011-02-23	1,250	1,310	1,171	1,310	9,600	436.67
2011-02-22	1,260	1,280	1,210	1,280	1,900	426.67
2011-02-21	1,290	1,290	1,290	1,290	300	430
2011-02-18	1,310	1,324	1,287	1,310	7,900	436.67
2011-02-17	1,198	1,320	1,170	1,305	14,500	435
2011-02-16	1,200	1,200	1,160	1,198	1,300	399.33
2011-02-15	1,145	1,200	1,136	1,200	6,400	400
2011-02-14	1,210	1,210	1,100	1,150	17,500	383.33
2011-02-10	1,239	1,244	1,239	1,244	1,400	414.67
2011-02-09	1,230	1,250	1,220	1,240	2,600	413.33
2011-02-08	1,230	1,230	1,230	1,230	1,500	410
2011-02-07	1,210	1,250	1,210	1,250	5,200	416.67
2011-02-04	1,160	1,270	1,160	1,270	7,200	423.33
2011-02-03	1,178	1,179	1,178	1,179	300	393
2011-02-02	1,180	1,180	1,160	1,160	1,700	386.67
2011-02-01	1,180	1,180	1,172	1,180	2,400	393.33
2011-01-31	1,180	1,180	1,140	1,180	2,000	393.33
2011-01-28	1,160	1,180	1,130	1,180	6,400	393.33
2011-01-27	1,114	1,150	1,111	1,145	2,100	381.67
2011-01-26	1,170	1,170	1,124	1,150	900	383.33
2011-01-25	1,140	1,169	1,125	1,169	1,000	389.67
2011-01-24	1,110	1,145	1,110	1,145	300	381.67
2011-01-21	1,111	1,140	1,110	1,140	1,100	380
2011-01-20	1,130	1,150	1,110	1,150	2,300	383.33
2011-01-19	1,111	1,140	1,111	1,120	2,500	373.33
2011-01-18	1,122	1,130	1,100	1,130	2,200	376.67
2011-01-17	1,145	1,145	1,126	1,126	2,600	375.33
2011-01-14	1,161	1,161	1,145	1,145	2,400	381.67
2011-01-13	1,160	1,163	1,123	1,161	6,900	387
2011-01-12	1,160	1,170	1,121	1,163	2,700	387.67
2011-01-11	1,167	1,170	1,121	1,170	3,900	390
2011-01-07	1,179	1,179	1,155	1,174	800	391.33
2011-01-06	1,150	1,190	1,150	1,179	5,100	393
2011-01-05	1,090	1,110	1,080	1,110	5,500	370
2011-01-04	1,000	1,075	1,000	1,068	4,200	356

分割・併合履歴： [2016-12-28]1株→3株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30