6266 タツモ(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,036	1,085	1,036	1,070	121,500	1,070
2016-12-29	1,097	1,100	1,028	1,036	173,300	1,036
2016-12-28	1,022	1,098	1,022	1,088	187,800	1,088
2016-12-27	3,120	3,200	3,100	3,170	52,500	1,056.67
2016-12-26	3,010	3,125	2,971	3,100	68,900	1,033.33
2016-12-22	3,110	3,190	2,961	3,035	101,800	1,011.67
2016-12-21	3,240	3,350	3,100	3,180	100,100	1,060
2016-12-20	3,130	3,230	3,120	3,200	53,200	1,066.67
2016-12-19	3,175	3,270	3,110	3,125	114,900	1,041.67
2016-12-16	2,957	3,245	2,957	3,130	148,300	1,043.33
2016-12-15	2,970	3,045	2,939	2,945	70,500	981.67
2016-12-14	3,000	3,010	2,920	2,920	57,800	973.33
2016-12-13	2,920	3,010	2,813	2,999	76,700	999.67
2016-12-12	2,770	2,900	2,716	2,898	46,400	966
2016-12-09	2,759	2,808	2,750	2,780	30,100	926.67
2016-12-08	2,780	2,836	2,727	2,807	33,900	935.67
2016-12-07	2,809	2,809	2,725	2,730	47,200	910
2016-12-06	2,810	2,833	2,793	2,793	29,400	931
2016-12-05	2,825	2,849	2,790	2,806	48,500	935.33
2016-12-02	2,960	2,960	2,857	2,867	55,900	955.67
2016-12-01	2,920	2,993	2,912	2,960	48,800	986.67
2016-11-30	2,915	2,952	2,902	2,920	50,600	973.33
2016-11-29	2,946	2,960	2,893	2,915	56,600	971.67
2016-11-28	2,940	3,015	2,930	2,956	75,900	985.33
2016-11-25	3,035	3,065	2,930	2,943	80,400	981
2016-11-24	2,950	3,050	2,944	2,984	52,100	994.67
2016-11-22	3,050	3,055	2,892	2,995	112,300	998.33
2016-11-21	3,165	3,180	3,035	3,045	88,600	1,015
2016-11-18	3,225	3,225	3,110	3,135	57,400	1,045
2016-11-17	3,250	3,270	3,160	3,185	59,700	1,061.67
2016-11-16	3,330	3,330	3,115	3,235	112,800	1,078.33
2016-11-15	3,100	3,370	3,060	3,275	298,800	1,091.67
2016-11-14	2,695	2,893	2,695	2,880	60,000	960
2016-11-11	2,920	2,965	2,700	2,710	58,100	903.33
2016-11-10	2,845	2,974	2,830	2,913	68,000	971
2016-11-09	2,935	2,975	2,575	2,736	150,300	912
2016-11-08	2,978	3,050	2,915	2,923	34,400	974.33
2016-11-07	2,970	2,980	2,901	2,953	36,000	984.33
2016-11-04	2,950	3,000	2,900	2,932	59,500	977.33
2016-11-02	3,230	3,235	2,951	3,010	166,000	1,003.33
2016-11-01	3,450	3,475	3,290	3,310	71,100	1,103.33
2016-10-31	3,195	3,400	3,190	3,370	85,200	1,123.33
2016-10-28	3,215	3,270	3,175	3,175	39,900	1,058.33
2016-10-27	3,145	3,255	3,120	3,165	38,700	1,055
2016-10-26	3,250	3,325	3,165	3,175	52,700	1,058.33
2016-10-25	3,355	3,395	3,100	3,310	196,900	1,103.33
2016-10-24	3,555	3,570	3,455	3,465	85,000	1,155
2016-10-21	3,640	3,710	3,570	3,605	69,000	1,201.67
2016-10-20	3,750	3,790	3,600	3,610	109,900	1,203.33
2016-10-19	3,600	3,715	3,450	3,705	178,000	1,235
2016-10-18	3,675	3,675	3,575	3,585	66,000	1,195
2016-10-17	3,750	3,750	3,630	3,675	43,400	1,225
2016-10-14	3,670	3,775	3,610	3,680	80,300	1,226.67
2016-10-13	3,700	3,905	3,550	3,640	156,300	1,213.33
2016-10-12	3,760	3,950	3,705	3,710	141,000	1,236.67
2016-10-11	3,890	4,165	3,685	3,705	358,700	1,235
2016-10-07	3,500	3,835	3,495	3,755	173,300	1,251.67
2016-10-06	3,615	3,660	3,450	3,550	120,200	1,183.33
2016-10-05	3,570	3,635	3,510	3,550	66,800	1,183.33
2016-10-04	3,475	3,575	3,420	3,500	60,100	1,166.67
2016-10-03	3,530	3,655	3,375	3,480	117,600	1,160
2016-09-30	3,760	3,800	3,500	3,525	155,200	1,175
2016-09-29	3,745	3,775	3,555	3,650	138,600	1,216.67
2016-09-28	3,380	3,900	3,370	3,815	295,200	1,271.67
2016-09-27	3,160	3,365	3,130	3,310	117,100	1,103.33
2016-09-26	3,105	3,285	3,080	3,190	89,100	1,063.33
2016-09-23	3,000	3,140	2,990	3,100	72,500	1,033.33
2016-09-21	3,025	3,075	2,955	3,070	29,100	1,023.33
2016-09-20	3,105	3,300	3,020	3,040	117,900	1,013.33
2016-09-16	2,869	3,135	2,869	3,080	85,800	1,026.67
2016-09-15	2,850	2,924	2,816	2,919	24,800	973
2016-09-14	2,930	2,954	2,854	2,875	38,900	958.33
2016-09-13	2,949	3,015	2,902	2,980	74,600	993.33
2016-09-12	3,065	3,065	2,858	2,899	148,200	966.33
2016-09-09	3,150	3,270	3,100	3,100	60,300	1,033.33
2016-09-08	3,140	3,320	3,060	3,155	124,800	1,051.67
2016-09-07	3,010	3,145	3,005	3,090	50,100	1,030
2016-09-06	3,200	3,200	3,015	3,035	66,500	1,011.67
2016-09-05	3,000	3,195	2,990	3,195	93,400	1,065
2016-09-02	3,005	3,150	2,960	3,010	81,700	1,003.33
2016-09-01	3,190	3,450	3,050	3,075	260,600	1,025
2016-08-31	2,976	3,165	2,735	3,120	339,400	1,040
2016-08-30	2,978	3,310	2,950	2,980	456,100	993.33
2016-08-29	2,900	3,300	2,899	2,985	628,300	995
2016-08-26	2,515	2,870	2,463	2,800	464,700	933.33
2016-08-25	2,611	2,649	2,437	2,484	191,400	828
2016-08-24	2,165	2,637	2,158	2,637	587,200	879
2016-08-23	2,050	2,188	2,050	2,137	78,400	712.33
2016-08-22	2,100	2,114	2,006	2,049	31,000	683
2016-08-19	2,082	2,146	2,077	2,083	20,400	694.33
2016-08-18	2,050	2,155	2,044	2,082	37,300	694
2016-08-17	2,145	2,216	2,079	2,100	67,700	700
2016-08-16	2,275	2,291	2,112	2,133	122,200	711
2016-08-15	2,373	2,439	2,225	2,253	149,600	751
2016-08-12	2,150	2,480	2,150	2,347	552,200	782.33
2016-08-10	1,969	2,060	1,953	2,023	88,400	674.33
2016-08-09	2,007	2,040	1,920	2,019	93,400	673
2016-08-08	2,110	2,202	2,041	2,055	247,800	685
2016-08-05	1,956	2,125	1,913	2,030	728,400	676.67
2016-08-04	1,996	1,996	1,982	1,996	160,300	665.33
2016-08-03	1,620	1,632	1,592	1,596	15,800	532
2016-08-02	1,613	1,659	1,613	1,638	13,900	546
2016-08-01	1,649	1,667	1,602	1,633	11,000	544.33
2016-07-29	1,620	1,669	1,597	1,650	15,400	550
2016-07-28	1,575	1,659	1,560	1,659	46,300	553
2016-07-27	1,575	1,608	1,557	1,590	14,400	530
2016-07-26	1,619	1,620	1,533	1,574	61,600	524.67
2016-07-25	1,760	1,780	1,602	1,646	58,300	548.67
2016-07-22	1,748	1,780	1,718	1,780	42,600	593.33
2016-07-21	1,714	1,785	1,704	1,773	64,800	591
2016-07-20	1,710	1,744	1,680	1,724	83,000	574.67
2016-07-19	1,590	1,699	1,590	1,695	95,300	565
2016-07-15	1,542	1,720	1,526	1,650	180,000	550
2016-07-14	1,503	1,547	1,471	1,532	32,900	510.67
2016-07-13	1,570	1,573	1,456	1,505	68,700	501.67
2016-07-12	1,439	1,549	1,427	1,542	147,300	514
2016-07-11	1,350	1,419	1,315	1,390	34,500	463.33
2016-07-08	1,340	1,351	1,292	1,305	23,100	435
2016-07-07	1,414	1,414	1,327	1,334	34,400	444.67
2016-07-06	1,401	1,427	1,354	1,414	36,800	471.33
2016-07-05	1,472	1,472	1,425	1,430	35,300	476.67
2016-07-04	1,469	1,496	1,411	1,489	59,500	496.33
2016-07-01	1,376	1,479	1,376	1,439	82,000	479.67
2016-06-30	1,336	1,412	1,335	1,375	41,700	458.33
2016-06-29	1,375	1,380	1,314	1,336	35,500	445.33
2016-06-28	1,272	1,379	1,206	1,335	56,500	445
2016-06-27	1,235	1,320	1,216	1,295	61,500	431.67
2016-06-24	1,400	1,409	1,142	1,212	105,200	404
2016-06-23	1,342	1,357	1,311	1,350	28,500	450
2016-06-22	1,386	1,386	1,292	1,358	91,300	452.67
2016-06-21	1,401	1,427	1,384	1,393	54,000	464.33
2016-06-20	1,407	1,525	1,407	1,451	73,200	483.67
2016-06-17	1,391	1,438	1,386	1,437	34,500	479
2016-06-16	1,455	1,468	1,341	1,377	67,900	459
2016-06-15	1,399	1,501	1,393	1,485	97,800	495
2016-06-14	1,540	1,632	1,373	1,429	207,500	476.33
2016-06-13	1,695	1,695	1,538	1,555	202,500	518.33
2016-06-10	1,625	1,785	1,614	1,710	303,300	570
2016-06-09	1,673	1,733	1,602	1,642	335,700	547.33
2016-06-08	1,831	1,879	1,645	1,673	409,500	557.67
2016-06-07	1,753	1,960	1,680	1,911	284,700	637
2016-06-06	1,819	1,910	1,755	1,772	546,700	590.67
2016-06-03	1,500	1,828	1,491	1,549	546,900	516.33
2016-06-02	1,315	1,545	1,315	1,520	482,200	506.67
2016-06-01	1,269	1,269	1,242	1,245	18,000	415
2016-05-31	1,273	1,274	1,248	1,256	30,500	418.67
2016-05-30	1,250	1,269	1,250	1,258	12,000	419.33
2016-05-27	1,280	1,298	1,258	1,258	21,400	419.33
2016-05-26	1,280	1,360	1,253	1,279	130,300	426.33
2016-05-25	1,253	1,253	1,220	1,220	19,000	406.67
2016-05-24	1,257	1,257	1,218	1,232	25,700	410.67
2016-05-23	1,238	1,251	1,220	1,240	25,200	413.33
2016-05-20	1,230	1,234	1,217	1,217	13,700	405.67
2016-05-19	1,190	1,210	1,186	1,210	13,500	403.33
2016-05-18	1,200	1,204	1,117	1,190	21,800	396.67
2016-05-17	1,201	1,211	1,190	1,200	28,200	400
2016-05-16	1,250	1,251	1,195	1,207	95,000	402.33
2016-05-13	1,145	1,170	1,136	1,160	26,500	386.67
2016-05-12	1,120	1,159	1,120	1,159	8,400	386.33
2016-05-11	1,136	1,141	1,119	1,138	13,500	379.33
2016-05-10	1,140	1,144	1,105	1,126	4,300	375.33
2016-05-09	1,115	1,138	1,100	1,138	13,200	379.33
2016-05-06	1,091	1,095	1,078	1,095	3,100	365
2016-05-02	1,095	1,099	1,076	1,091	10,000	363.67
2016-04-28	1,082	1,104	1,081	1,101	9,000	367
2016-04-27	1,095	1,099	1,077	1,082	4,300	360.67
2016-04-26	1,105	1,105	1,062	1,090	23,100	363.33
2016-04-25	1,075	1,100	1,071	1,097	7,300	365.67
2016-04-22	1,063	1,080	1,062	1,072	6,300	357.33
2016-04-21	1,066	1,090	1,066	1,084	5,200	361.33
2016-04-20	1,090	1,090	1,052	1,055	8,100	351.67
2016-04-19	1,051	1,070	1,050	1,061	7,000	353.67
2016-04-18	1,077	1,077	1,050	1,052	11,000	350.67
2016-04-15	1,049	1,082	1,049	1,077	5,400	359
2016-04-14	1,065	1,077	1,043	1,048	5,900	349.33
2016-04-13	1,040	1,065	1,034	1,035	9,300	345
2016-04-12	1,029	1,044	1,023	1,029	3,600	343
2016-04-11	1,043	1,043	1,007	1,023	8,800	341
2016-04-08	993	1,023	993	1,023	9,800	341
2016-04-07	1,052	1,052	1,011	1,011	10,600	337
2016-04-06	1,011	1,073	1,011	1,040	9,600	346.67
2016-04-05	1,053	1,073	1,006	1,023	21,400	341
2016-04-04	1,059	1,118	1,059	1,077	7,900	359
2016-04-01	1,111	1,111	1,040	1,059	22,900	353
2016-03-31	1,102	1,121	1,102	1,108	7,300	369.33
2016-03-30	1,141	1,150	1,102	1,105	15,300	368.33
2016-03-29	1,151	1,168	1,139	1,140	8,400	380
2016-03-28	1,182	1,182	1,152	1,153	10,400	384.33
2016-03-25	1,212	1,212	1,180	1,182	4,800	394
2016-03-24	1,200	1,201	1,180	1,182	4,100	394
2016-03-23	1,208	1,219	1,198	1,207	5,800	402.33
2016-03-22	1,169	1,219	1,166	1,219	15,200	406.33
2016-03-18	1,131	1,152	1,131	1,140	17,900	380
2016-03-17	1,166	1,183	1,133	1,133	41,200	377.67
2016-03-16	1,233	1,240	1,135	1,171	54,700	390.33
2016-03-15	1,222	1,233	1,205	1,233	15,400	411
2016-03-14	1,250	1,253	1,222	1,222	18,100	407.33
2016-03-11	1,260	1,263	1,240	1,248	3,900	416
2016-03-10	1,236	1,265	1,230	1,250	11,500	416.67
2016-03-09	1,222	1,243	1,219	1,230	10,600	410
2016-03-08	1,276	1,276	1,229	1,242	11,200	414
2016-03-07	1,256	1,277	1,250	1,263	11,000	421
2016-03-04	1,285	1,300	1,260	1,260	19,500	420
2016-03-03	1,252	1,279	1,252	1,279	16,500	426.33
2016-03-02	1,240	1,275	1,238	1,261	11,000	420.33
2016-03-01	1,230	1,239	1,220	1,231	12,000	410.33
2016-02-29	1,227	1,252	1,221	1,226	10,900	408.67
2016-02-26	1,221	1,270	1,207	1,227	18,200	409
2016-02-25	1,257	1,272	1,196	1,211	49,200	403.67
2016-02-24	1,302	1,302	1,246	1,254	58,400	418
2016-02-23	1,235	1,319	1,213	1,311	48,300	437
2016-02-22	1,249	1,310	1,230	1,250	16,900	416.67
2016-02-19	1,279	1,302	1,262	1,265	15,600	421.67
2016-02-18	1,300	1,318	1,269	1,279	31,100	426.33
2016-02-17	1,281	1,380	1,281	1,294	37,400	431.33
2016-02-16	1,306	1,330	1,240	1,280	61,100	426.67
2016-02-15	1,433	1,486	1,260	1,298	130,600	432.67
2016-02-12	1,245	1,380	1,231	1,313	48,300	437.67
2016-02-10	1,554	1,559	1,311	1,335	123,900	445
2016-02-09	1,350	1,558	1,325	1,520	253,200	506.67
2016-02-08	1,205	1,275	1,191	1,260	27,400	420
2016-02-05	1,350	1,351	1,200	1,265	37,600	421.67
2016-02-04	1,396	1,406	1,366	1,369	15,100	456.33
2016-02-03	1,386	1,449	1,362	1,423	13,800	474.33
2016-02-02	1,427	1,430	1,386	1,391	23,300	463.67
2016-02-01	1,416	1,418	1,382	1,407	22,600	469
2016-01-29	1,370	1,389	1,342	1,360	20,300	453.33
2016-01-28	1,345	1,384	1,345	1,375	28,200	458.33
2016-01-27	1,367	1,378	1,310	1,341	11,500	447
2016-01-26	1,337	1,359	1,322	1,329	24,600	443
2016-01-25	1,310	1,395	1,310	1,390	29,100	463.33
2016-01-22	1,292	1,355	1,286	1,309	24,800	436.33
2016-01-21	1,300	1,348	1,261	1,262	50,000	420.67
2016-01-20	1,416	1,427	1,328	1,360	75,700	453.33
2016-01-19	1,348	1,588	1,291	1,480	351,400	493.33
2016-01-18	1,240	1,294	1,210	1,288	34,300	429.33
2016-01-15	1,388	1,388	1,328	1,330	28,500	443.33
2016-01-14	1,350	1,353	1,301	1,328	55,900	442.67
2016-01-13	1,380	1,450	1,337	1,424	46,100	474.67
2016-01-12	1,421	1,424	1,321	1,332	39,000	444
2016-01-08	1,427	1,427	1,370	1,394	50,400	464.67
2016-01-07	1,508	1,508	1,430	1,442	41,600	480.67
2016-01-06	1,540	1,620	1,510	1,518	29,400	506
2016-01-05	1,526	1,577	1,517	1,567	19,000	522.33
2016-01-04	1,584	1,621	1,531	1,542	25,800	514

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