6266 タツモ(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-304835094835095,300169.67
2013-12-275015014834831,500161
2013-12-26473500473483800161
2013-12-2547048146847912,000159.67
2013-12-2449449446546917,200156.33
2013-12-204804944804942,700164.67
2013-12-194834954804804,400160
2013-12-184945014904903,000163.33
2013-12-175105114934958,400165
2013-12-165155155085126,400170.67
2013-12-135185185125153,000171.67
2013-12-125185235185182,400172.67
2013-12-11515521515521400173.67
2013-12-105125205105202,200173.33
2013-12-09523523511512900170.67
2013-12-065125155005156,300171.67
2013-12-055155255105116,400170.33
2013-12-045105195085104,900170
2013-12-035205205105101,400170
2013-12-025295295105202,600173.33
2013-11-295125205095207,200173.33
2013-11-285205205105112,400170.33
2013-11-275135205105126,500170.67
2013-11-265245245105205,500173.33
2013-11-255145285105285,300176
2013-11-225225255115117,400170.33
2013-11-215335335205203,200173.33
2013-11-205345395155157,200171.67
2013-11-195325355305344,100178
2013-11-185405405325323,300177.33
2013-11-155405405215307,700176.67
2013-11-145215385155206,800173.33
2013-11-135335335135245,800174.67
2013-11-1253054251351338,400171
2013-11-115905905715892,400196.33
2013-11-085825905615901,000196.67
2013-11-07561595561562600187.33
2013-11-065705715705713,300190.33
2013-11-055805935805802,900193.33
2013-11-0157160053060017,700200
2013-10-315986255805907,400196.67
2013-10-3065065060060812,900202.67
2013-10-296606656486483,400216
2013-10-2865867665066312,800221
2013-10-2565065962964814,600216
2013-10-2462264861164810,200216
2013-10-236396406146325,800210.67
2013-10-226236306196236,700207.67
2013-10-216206216076216,500207
2013-10-1861362060261010,000203.33
2013-10-1762066059660845,800202.67
2013-10-165956005895902,400196.67
2013-10-155916005905992,100199.67
2013-10-116156155655765,700192
2013-10-105926405916118,800203.67
2013-10-0955665655658529,600195
2013-10-085615625565562,500185.33
2013-10-075755755605608,600186.67
2013-10-045925925625727,400190.67
2013-10-035665925665926,300197.33
2013-10-0259160055056522,800188.33
2013-10-016406405955996,600199.67
2013-09-3060065958565027,100216.67
2013-09-2755560955060728,300202.33
2013-09-265505555405554,700185
2013-09-255505505445442,700181.33
2013-09-2455055654555021,600183.33
2013-09-2055055153154110,000180.33
2013-09-1952755452754914,800183
2013-09-1853253551652817,000176
2013-09-1754054051553019,000176.67
2013-09-1347551847550333,600167.67
2013-09-124774904694702,800156.67
2013-09-114704754664722,100157.33
2013-09-10490490480485800161.67
2013-09-094654904654901,100163.33
2013-09-06465465460460600153.33
2013-09-054794804794803,400160
2013-09-04452465452465700155
2013-09-034554604534572,800152.33
2013-09-02470470462467300155.67
2013-08-304704794564562,700152
2013-08-294994994704708,300156.67
2013-08-27490505490505500168.33
2013-08-264885224885108,900170
2013-08-23473490472472900157.33
2013-08-22470478470478200159.33
2013-08-214824904804902,900163.33
2013-08-204834844834841,200161.33
2013-08-194684704684703,400156.67
2013-08-15468468468468100156
2013-08-144564564564561,000152
2013-08-13455455455455500151.67
2013-08-12455455455455500151.67
2013-08-09476476453457700152.33
2013-08-08448460448460600153.33
2013-08-074594594484481,500149.33
2013-08-064504704504603,200153.33
2013-08-05470470464464200154.67
2013-08-024754904754901,400163.33
2013-08-01454459454459500153
2013-07-314774774634631,000154.33
2013-07-30480480461461400153.67
2013-07-29475485475485200161.67
2013-07-26469470469470300156.67
2013-07-25485485484485400161.67
2013-07-24472472472472200157.33
2013-07-23488488488488100162.67
2013-07-224904904884882,200162.67
2013-07-194905104905002,800166.67
2013-07-185055105005003,000166.67
2013-07-17498500498498700166
2013-07-16474490474490200163.33
2013-07-124855004855001,100166.67
2013-07-11480480480480400160
2013-07-10498498485485900161.67
2013-07-094854994854981,000166
2013-07-08500500491491800163.67
2013-07-054785004785002,800166.67
2013-07-04470470470470100156.67
2013-07-03481481481481100160.33
2013-07-02470480470480400160
2013-06-28469478469478500159.33
2013-06-274484504474491,100149.67
2013-06-264784784504503,500150
2013-06-25470470454454200151.33
2013-06-24466471466471200157
2013-06-214704704604611,800153.67
2013-06-204984984794791,300159.67
2013-06-194804854804851,100161.67
2013-06-18480480479480700160
2013-06-17456470456470900156.67
2013-06-144654684464547,500151.33
2013-06-13479481479481500160.33
2013-06-124914914914911,000163.67
2013-06-11478499478491500163.67
2013-06-104904904764842,000161.33
2013-06-0749650045149012,600163.33
2013-06-065275274954964,700165.33
2013-06-055225255185182,800172.67
2013-06-045165395045243,900174.67
2013-06-035015014984981,700166
2013-05-315205205135131,100171
2013-05-305105255055258,400175
2013-05-295005335005332,300177.67
2013-05-284934994934982,300166
2013-05-274904984894972,500165.67
2013-05-245005104955012,600167
2013-05-2355955949149110,400163.67
2013-05-225475595475597,600186.33
2013-05-215665665455477,400182.33
2013-05-205275435265408,700180
2013-05-174945104855107,400170
2013-05-1650450446247310,100157.67
2013-05-1551152250750712,900169
2013-05-145395475085104,600170
2013-05-1350554950354911,500183
2013-05-1047748647448217,200160.67
2013-05-095065094914938,900164.33
2013-05-084625064605069,300168.67
2013-05-074614654594594,100153
2013-05-024604614604612,800153.67
2013-05-01462462457459500153
2013-04-304604634544637,600154.33
2013-04-264614634494613,200153.67
2013-04-2546046945746410,600154.67
2013-04-244594634474559,600151.67
2013-04-234614614604602,400153.33
2013-04-224624644394605,900153.33
2013-04-19449458449457900152.33
2013-04-184684684464465,400148.67
2013-04-174614624614624,300154
2013-04-164554614554552,700151.67
2013-04-15462462457462500154
2013-04-124604624604623,300154
2013-04-114704704554551,200151.67
2013-04-104554624514604,600153.33
2013-04-094614614404504,600150
2013-04-084694704604601,300153.33
2013-04-054804804564562,400152
2013-04-044704704704701,100156.67
2013-04-034704704704701,100156.67
2013-04-02469469469469400156.33
2013-04-014664674654657,300155
2013-03-294884904604901,200163.33
2013-03-28490490490490300163.33
2013-03-27487490462468600156
2013-03-26480480480480100160
2013-03-254954954804851,200161.67
2013-03-22490490490490100163.33
2013-03-214854854754855,400161.67
2013-03-194934934654705,100156.67
2013-03-184584654584622,400154
2013-03-1548048045745710,700152.33
2013-03-14490490484484500161.33
2013-03-134794904794901,900163.33
2013-03-124714874714767,100158.67
2013-03-114584704584701,700156.67
2013-03-084514554514541,400151.33
2013-03-074604614604601,100153.33
2013-03-06462464462464600154.67
2013-03-054534534464493,900149.67
2013-03-044554604534533,600151
2013-03-01452453449450900150
2013-02-284534634524524,100150.67
2013-02-274504534504532,100151
2013-02-26460460448448800149.33
2013-02-254444504444451,000148.33
2013-02-22444444444444200148
2013-02-214514534514522,500150.67
2013-02-204514514454512,300150.33
2013-02-194484484394401,100146.67
2013-02-18443443435437900145.67
2013-02-15431431423423900141
2013-02-144354504354471,300149
2013-02-134354404204204,100140
2013-02-124344354204201,600140
2013-02-084154304134301,100143.33
2013-02-074204204174171,100139
2013-02-064184204124152,800138.33
2013-02-054174254174251,100141.67
2013-02-04435435435435600145
2013-02-01445450433450300150
2013-01-31433433433433400144.33
2013-01-30429449429449300149.67
2013-01-28446446445445300148.33
2013-01-254254454254451,100148.33
2013-01-24430430425425500141.67
2013-01-23432432427427500142.33
2013-01-224364374324343,300144.67
2013-01-214624624434431,900147.67
2013-01-18449449448448200149.33
2013-01-174604734444444,700148
2013-01-164504584364581,600152.67
2013-01-154394704394701,800156.67
2013-01-114214394204393,200146.33
2013-01-10428428420420700140
2013-01-09406420406420400140
2013-01-08407407407407100135.67
2013-01-07425425415415600138.33
2013-01-044204304164303,600143.33

分割・併合履歴 : [2016-12-28]1株→3株