6266 タツモ(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-283904163904162,100138.67
2012-12-27387390387390300130
2012-12-26389403389403400134.33
2012-12-25402402380381600127
2012-12-214004003783941,500131.33
2012-12-204044043883932,700131
2012-12-19384400384392800130.67
2012-12-18392392385392900130.67
2012-12-173994393994084,400136
2012-12-13399399399399400133
2012-12-12365380365380900126.67
2012-12-11381381362362700120.67
2012-12-073873873793791,700126.33
2012-12-063773983753821,400127.33
2012-12-053853853853851,200128.33
2012-12-033983983953951,100131.67
2012-11-30372398372398500132.67
2012-11-284194193883881,500129.33
2012-11-274154204154201,300140
2012-11-264154154154151,000138.33
2012-11-22414415414415300138.33
2012-11-214024024014012,100133.67
2012-11-203903973903901,300130
2012-11-193783783623781,300126
2012-11-16352361352361300120.33
2012-11-15360376360376200125.33
2012-11-14362362345361800120.33
2012-11-13370370370370600123.33
2012-11-083593703593702,800123.33
2012-11-07360360360360200120
2012-11-06366366360360800120
2012-11-013953953903901,100130
2012-10-30397397397397100132.33
2012-10-25390390374388300129.33
2012-10-24394394390390400130
2012-10-234024023943942,100131.33
2012-10-223833903833901,200130
2012-10-183703793703711,500123.67
2012-10-17370370370370100123.33
2012-10-16348348348348100116
2012-10-15325352325341900113.67
2012-10-12341341341341100113.67
2012-10-11341342341342600114
2012-10-103403703403502,700116.67
2012-10-09334341334340900113.33
2012-10-05340341340341700113.67
2012-10-04340340340340100113.33
2012-10-033413423403411,700113.67
2012-10-023503503423422,500114
2012-10-013443443283351,700111.67
2012-09-283403433403402,500113.33
2012-09-273393503393401,700113.33
2012-09-26340355340355800118.33
2012-09-253403443403441,200114.67
2012-09-24340340337340900113.33
2012-09-213473473423421,800114
2012-09-203543573443443,500114.67
2012-09-193463463383441,500114.67
2012-09-183653653383416,600113.67
2012-09-143763763653652,000121.67
2012-09-133703753703711,400123.67
2012-09-123853853773771,700125.67
2012-09-113923923923921,100130.67
2012-09-103913933903921,000130.67
2012-09-05395395395395100131.67
2012-09-04390395390395700131.67
2012-08-313873953873952,000131.67
2012-08-30395395395395100131.67
2012-08-29410410396396200132
2012-08-243953953953953,000131.67
2012-08-22400400400400300133.33
2012-08-21400400400400100133.33
2012-08-204034033933932,400131
2012-08-17399399391391200130.33
2012-08-16391391390390500130
2012-08-153914073904072,000135.67
2012-08-143913913913911,000130.33
2012-08-13410410390390300130
2012-08-084004104004102,200136.67
2012-08-073954033954031,700134.33
2012-08-063994003943962,400132
2012-08-024384384384382,000146
2012-07-27418430418430900143.33
2012-07-25432432430430700143.33
2012-07-234594604404401,400146.67
2012-07-204554554554553,500151.67
2012-07-19441441441441100147
2012-07-184404534394535,900151
2012-07-174434434334391,300146.33
2012-07-13420432420432700144
2012-07-12424424418418900139.33
2012-07-11427427425425200141.67
2012-07-10430430430430100143.33
2012-07-09424424424424100141.33
2012-07-06440440435435300145
2012-07-054504524504501,800150
2012-07-044474604474501,500150
2012-07-024604604584601,100153.33
2012-06-29433445432445800148.33
2012-06-28427444427444800148
2012-06-27460460450450500150
2012-06-25456460451451700150.33
2012-06-224494604494601,200153.33
2012-06-214374494374492,800149.67
2012-06-204304374304373,400145.67
2012-06-194324324304301,300143.33
2012-06-18424429424429600143
2012-06-15410410410410200136.67
2012-06-14408408408408100136
2012-06-13408408408408100136
2012-06-11420424420424400141.33
2012-06-08419419419419100139.67
2012-06-074094184094182,600139.33
2012-06-06409409409409100136.33
2012-06-05410410410410100136.67
2012-06-044254253884103,200136.67
2012-05-304364364364361,000145.33
2012-05-29436436436436200145.33
2012-05-28435435434434500144.67
2012-05-25436436436436100145.33
2012-05-24433434433434400144.67
2012-05-234124274124273,400142.33
2012-05-224294294144201,300140
2012-05-214294294144142,000138
2012-05-18424424422422400140.67
2012-05-174094094094093,500136.33
2012-05-164104264024092,700136.33
2012-05-154494494124265,500142
2012-05-144554664504503,600150
2012-05-11459469459469500156.33
2012-05-104654654594591,000153
2012-05-094654724644721,500157.33
2012-05-08481481481481500160.33
2012-05-07491495491495400165
2012-05-024894994824821,500160.67
2012-05-015015014844891,700163
2012-04-27520520508508900169.33
2012-04-265125135125131,400171
2012-04-25537537522522300174
2012-04-24538538524524200174.67
2012-04-23543543535540300180
2012-04-205485485435431,700181
2012-04-195195325195302,600176.67
2012-04-185115155115132,000171
2012-04-17508510507510300170
2012-04-165155155065061,700168.67
2012-04-135075205075203,000173.33
2012-04-12514520514516500172
2012-04-115165215165201,300173.33
2012-04-10542542542542100180.67
2012-04-09520523520523300174.33
2012-04-06532532522522200174
2012-04-055355355225221,400174
2012-04-045165415075358,100178.33
2012-04-035365365135206,800173.33
2012-04-0256856853053511,700178.33
2012-03-305705705555682,700189.33
2012-03-295745745745741,500191.33
2012-03-28560578560578400192.67
2012-03-27580580570570500190
2012-03-265785845755761,100192
2012-03-235745785675784,900192.67
2012-03-225605755605753,800191.67
2012-03-215635705505677,100189
2012-03-195595605455465,200182
2012-03-165475505455502,500183.33
2012-03-155505605465602,300186.67
2012-03-145505605505553,500185
2012-03-135405545405541,400184.67
2012-03-125365375355353,400178.33
2012-03-095505505505502,300183.33
2012-03-07520520520520700173.33
2012-03-065325325255304,600176.67
2012-03-055495495315322,500177.33
2012-03-025455505405503,600183.33
2012-03-015875875605652,300188.33
2012-02-295755905665906,200196.67
2012-02-285915925785813,800193.67
2012-02-2758359557758110,300193.67
2012-02-245445605305605,700186.67
2012-02-235215505205216,700173.67
2012-02-225055055005054,000168.33
2012-02-215065305015049,600168
2012-02-204905104904988,000166
2012-02-174754854754856,900161.67
2012-02-164624724604672,700155.67
2012-02-154684764614625,900154
2012-02-1446247045246720,100155.67
2012-02-134995154995147,300171.33
2012-02-10485500485500900166.67
2012-02-094725034715033,900167.67
2012-02-084794794704726,000157.33
2012-02-074804804804801,000160
2012-02-064944954834834,700161
2012-02-034974994854981,100166
2012-02-024985004974973,800165.67
2012-02-015035034965007,900166.67
2012-01-31494498494498700166
2012-01-304954954844911,900163.67
2012-01-275055054854951,400165
2012-01-265025025005001,000166.67
2012-01-255085104995072,200169
2012-01-244864924794922,100164
2012-01-234704854704841,700161.33
2012-01-204774794714723,500157.33
2012-01-194574634574631,200154.33
2012-01-184554624554576,000152.33
2012-01-174554574534542,800151.33
2012-01-16450454450451800150.33
2012-01-134534574454575,400152.33
2012-01-124614614604601,400153.33
2012-01-114644644534533,000151
2012-01-104584584524582,900152.67
2012-01-064504554504543,200151.33
2012-01-054554554454522,100150.67
2012-01-044544544484502,300150

分割・併合履歴 : [2016-12-28]1株→3株