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
2012-12-28	390	416	390	416	2,100	138.67
2012-12-27	387	390	387	390	300	130
2012-12-26	389	403	389	403	400	134.33
2012-12-25	402	402	380	381	600	127
2012-12-21	400	400	378	394	1,500	131.33
2012-12-20	404	404	388	393	2,700	131
2012-12-19	384	400	384	392	800	130.67
2012-12-18	392	392	385	392	900	130.67
2012-12-17	399	439	399	408	4,400	136
2012-12-13	399	399	399	399	400	133
2012-12-12	365	380	365	380	900	126.67
2012-12-11	381	381	362	362	700	120.67
2012-12-07	387	387	379	379	1,700	126.33
2012-12-06	377	398	375	382	1,400	127.33
2012-12-05	385	385	385	385	1,200	128.33
2012-12-03	398	398	395	395	1,100	131.67
2012-11-30	372	398	372	398	500	132.67
2012-11-28	419	419	388	388	1,500	129.33
2012-11-27	415	420	415	420	1,300	140
2012-11-26	415	415	415	415	1,000	138.33
2012-11-22	414	415	414	415	300	138.33
2012-11-21	402	402	401	401	2,100	133.67
2012-11-20	390	397	390	390	1,300	130
2012-11-19	378	378	362	378	1,300	126
2012-11-16	352	361	352	361	300	120.33
2012-11-15	360	376	360	376	200	125.33
2012-11-14	362	362	345	361	800	120.33
2012-11-13	370	370	370	370	600	123.33
2012-11-08	359	370	359	370	2,800	123.33
2012-11-07	360	360	360	360	200	120
2012-11-06	366	366	360	360	800	120
2012-11-01	395	395	390	390	1,100	130
2012-10-30	397	397	397	397	100	132.33
2012-10-25	390	390	374	388	300	129.33
2012-10-24	394	394	390	390	400	130
2012-10-23	402	402	394	394	2,100	131.33
2012-10-22	383	390	383	390	1,200	130
2012-10-18	370	379	370	371	1,500	123.67
2012-10-17	370	370	370	370	100	123.33
2012-10-16	348	348	348	348	100	116
2012-10-15	325	352	325	341	900	113.67
2012-10-12	341	341	341	341	100	113.67
2012-10-11	341	342	341	342	600	114
2012-10-10	340	370	340	350	2,700	116.67
2012-10-09	334	341	334	340	900	113.33
2012-10-05	340	341	340	341	700	113.67
2012-10-04	340	340	340	340	100	113.33
2012-10-03	341	342	340	341	1,700	113.67
2012-10-02	350	350	342	342	2,500	114
2012-10-01	344	344	328	335	1,700	111.67
2012-09-28	340	343	340	340	2,500	113.33
2012-09-27	339	350	339	340	1,700	113.33
2012-09-26	340	355	340	355	800	118.33
2012-09-25	340	344	340	344	1,200	114.67
2012-09-24	340	340	337	340	900	113.33
2012-09-21	347	347	342	342	1,800	114
2012-09-20	354	357	344	344	3,500	114.67
2012-09-19	346	346	338	344	1,500	114.67
2012-09-18	365	365	338	341	6,600	113.67
2012-09-14	376	376	365	365	2,000	121.67
2012-09-13	370	375	370	371	1,400	123.67
2012-09-12	385	385	377	377	1,700	125.67
2012-09-11	392	392	392	392	1,100	130.67
2012-09-10	391	393	390	392	1,000	130.67
2012-09-05	395	395	395	395	100	131.67
2012-09-04	390	395	390	395	700	131.67
2012-08-31	387	395	387	395	2,000	131.67
2012-08-30	395	395	395	395	100	131.67
2012-08-29	410	410	396	396	200	132
2012-08-24	395	395	395	395	3,000	131.67
2012-08-22	400	400	400	400	300	133.33
2012-08-21	400	400	400	400	100	133.33
2012-08-20	403	403	393	393	2,400	131
2012-08-17	399	399	391	391	200	130.33
2012-08-16	391	391	390	390	500	130
2012-08-15	391	407	390	407	2,000	135.67
2012-08-14	391	391	391	391	1,000	130.33
2012-08-13	410	410	390	390	300	130
2012-08-08	400	410	400	410	2,200	136.67
2012-08-07	395	403	395	403	1,700	134.33
2012-08-06	399	400	394	396	2,400	132
2012-08-02	438	438	438	438	2,000	146
2012-07-27	418	430	418	430	900	143.33
2012-07-25	432	432	430	430	700	143.33
2012-07-23	459	460	440	440	1,400	146.67
2012-07-20	455	455	455	455	3,500	151.67
2012-07-19	441	441	441	441	100	147
2012-07-18	440	453	439	453	5,900	151
2012-07-17	443	443	433	439	1,300	146.33
2012-07-13	420	432	420	432	700	144
2012-07-12	424	424	418	418	900	139.33
2012-07-11	427	427	425	425	200	141.67
2012-07-10	430	430	430	430	100	143.33
2012-07-09	424	424	424	424	100	141.33
2012-07-06	440	440	435	435	300	145
2012-07-05	450	452	450	450	1,800	150
2012-07-04	447	460	447	450	1,500	150
2012-07-02	460	460	458	460	1,100	153.33
2012-06-29	433	445	432	445	800	148.33
2012-06-28	427	444	427	444	800	148
2012-06-27	460	460	450	450	500	150
2012-06-25	456	460	451	451	700	150.33
2012-06-22	449	460	449	460	1,200	153.33
2012-06-21	437	449	437	449	2,800	149.67
2012-06-20	430	437	430	437	3,400	145.67
2012-06-19	432	432	430	430	1,300	143.33
2012-06-18	424	429	424	429	600	143
2012-06-15	410	410	410	410	200	136.67
2012-06-14	408	408	408	408	100	136
2012-06-13	408	408	408	408	100	136
2012-06-11	420	424	420	424	400	141.33
2012-06-08	419	419	419	419	100	139.67
2012-06-07	409	418	409	418	2,600	139.33
2012-06-06	409	409	409	409	100	136.33
2012-06-05	410	410	410	410	100	136.67
2012-06-04	425	425	388	410	3,200	136.67
2012-05-30	436	436	436	436	1,000	145.33
2012-05-29	436	436	436	436	200	145.33
2012-05-28	435	435	434	434	500	144.67
2012-05-25	436	436	436	436	100	145.33
2012-05-24	433	434	433	434	400	144.67
2012-05-23	412	427	412	427	3,400	142.33
2012-05-22	429	429	414	420	1,300	140
2012-05-21	429	429	414	414	2,000	138
2012-05-18	424	424	422	422	400	140.67
2012-05-17	409	409	409	409	3,500	136.33
2012-05-16	410	426	402	409	2,700	136.33
2012-05-15	449	449	412	426	5,500	142
2012-05-14	455	466	450	450	3,600	150
2012-05-11	459	469	459	469	500	156.33
2012-05-10	465	465	459	459	1,000	153
2012-05-09	465	472	464	472	1,500	157.33
2012-05-08	481	481	481	481	500	160.33
2012-05-07	491	495	491	495	400	165
2012-05-02	489	499	482	482	1,500	160.67
2012-05-01	501	501	484	489	1,700	163
2012-04-27	520	520	508	508	900	169.33
2012-04-26	512	513	512	513	1,400	171
2012-04-25	537	537	522	522	300	174
2012-04-24	538	538	524	524	200	174.67
2012-04-23	543	543	535	540	300	180
2012-04-20	548	548	543	543	1,700	181
2012-04-19	519	532	519	530	2,600	176.67
2012-04-18	511	515	511	513	2,000	171
2012-04-17	508	510	507	510	300	170
2012-04-16	515	515	506	506	1,700	168.67
2012-04-13	507	520	507	520	3,000	173.33
2012-04-12	514	520	514	516	500	172
2012-04-11	516	521	516	520	1,300	173.33
2012-04-10	542	542	542	542	100	180.67
2012-04-09	520	523	520	523	300	174.33
2012-04-06	532	532	522	522	200	174
2012-04-05	535	535	522	522	1,400	174
2012-04-04	516	541	507	535	8,100	178.33
2012-04-03	536	536	513	520	6,800	173.33
2012-04-02	568	568	530	535	11,700	178.33
2012-03-30	570	570	555	568	2,700	189.33
2012-03-29	574	574	574	574	1,500	191.33
2012-03-28	560	578	560	578	400	192.67
2012-03-27	580	580	570	570	500	190
2012-03-26	578	584	575	576	1,100	192
2012-03-23	574	578	567	578	4,900	192.67
2012-03-22	560	575	560	575	3,800	191.67
2012-03-21	563	570	550	567	7,100	189
2012-03-19	559	560	545	546	5,200	182
2012-03-16	547	550	545	550	2,500	183.33
2012-03-15	550	560	546	560	2,300	186.67
2012-03-14	550	560	550	555	3,500	185
2012-03-13	540	554	540	554	1,400	184.67
2012-03-12	536	537	535	535	3,400	178.33
2012-03-09	550	550	550	550	2,300	183.33
2012-03-07	520	520	520	520	700	173.33
2012-03-06	532	532	525	530	4,600	176.67
2012-03-05	549	549	531	532	2,500	177.33
2012-03-02	545	550	540	550	3,600	183.33
2012-03-01	587	587	560	565	2,300	188.33
2012-02-29	575	590	566	590	6,200	196.67
2012-02-28	591	592	578	581	3,800	193.67
2012-02-27	583	595	577	581	10,300	193.67
2012-02-24	544	560	530	560	5,700	186.67
2012-02-23	521	550	520	521	6,700	173.67
2012-02-22	505	505	500	505	4,000	168.33
2012-02-21	506	530	501	504	9,600	168
2012-02-20	490	510	490	498	8,000	166
2012-02-17	475	485	475	485	6,900	161.67
2012-02-16	462	472	460	467	2,700	155.67
2012-02-15	468	476	461	462	5,900	154
2012-02-14	462	470	452	467	20,100	155.67
2012-02-13	499	515	499	514	7,300	171.33
2012-02-10	485	500	485	500	900	166.67
2012-02-09	472	503	471	503	3,900	167.67
2012-02-08	479	479	470	472	6,000	157.33
2012-02-07	480	480	480	480	1,000	160
2012-02-06	494	495	483	483	4,700	161
2012-02-03	497	499	485	498	1,100	166
2012-02-02	498	500	497	497	3,800	165.67
2012-02-01	503	503	496	500	7,900	166.67
2012-01-31	494	498	494	498	700	166
2012-01-30	495	495	484	491	1,900	163.67
2012-01-27	505	505	485	495	1,400	165
2012-01-26	502	502	500	500	1,000	166.67
2012-01-25	508	510	499	507	2,200	169
2012-01-24	486	492	479	492	2,100	164
2012-01-23	470	485	470	484	1,700	161.33
2012-01-20	477	479	471	472	3,500	157.33
2012-01-19	457	463	457	463	1,200	154.33
2012-01-18	455	462	455	457	6,000	152.33
2012-01-17	455	457	453	454	2,800	151.33
2012-01-16	450	454	450	451	800	150.33
2012-01-13	453	457	445	457	5,400	152.33
2012-01-12	461	461	460	460	1,400	153.33
2012-01-11	464	464	453	453	3,000	151
2012-01-10	458	458	452	458	2,900	152.67
2012-01-06	450	455	450	454	3,200	151.33
2012-01-05	455	455	445	452	2,100	150.67
2012-01-04	454	454	448	450	2,300	150

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