6266 タツモ(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,980	2,017	1,948	1,958	56,600	1,958
2017-12-28	1,975	1,978	1,946	1,969	31,200	1,969
2017-12-27	1,924	1,983	1,924	1,975	41,200	1,975
2017-12-26	1,958	1,979	1,937	1,949	66,800	1,949
2017-12-25	2,000	2,005	1,965	1,965	62,800	1,965
2017-12-22	1,989	2,015	1,989	2,000	37,100	2,000
2017-12-21	2,022	2,030	1,992	2,017	62,400	2,017
2017-12-20	1,962	2,021	1,955	2,012	91,400	2,012
2017-12-19	1,945	1,987	1,945	1,962	67,100	1,962
2017-12-18	1,961	1,965	1,918	1,941	58,700	1,941
2017-12-15	1,922	1,950	1,902	1,929	48,300	1,929
2017-12-14	1,936	1,954	1,915	1,926	53,800	1,926
2017-12-13	1,980	1,997	1,929	1,936	92,700	1,936
2017-12-12	1,992	2,005	1,954	1,987	69,500	1,987
2017-12-11	1,969	1,980	1,958	1,971	45,500	1,971
2017-12-08	1,958	1,958	1,934	1,950	51,500	1,950
2017-12-07	1,878	1,934	1,878	1,920	51,300	1,920
2017-12-06	1,882	1,913	1,866	1,869	68,500	1,869
2017-12-05	1,895	1,910	1,880	1,895	86,100	1,895
2017-12-04	1,992	2,000	1,910	1,929	141,100	1,929
2017-12-01	1,995	2,024	1,981	1,986	104,100	1,986
2017-11-30	2,007	2,040	1,982	2,002	129,100	2,002
2017-11-29	2,096	2,106	2,007	2,027	220,400	2,027
2017-11-28	2,168	2,179	2,082	2,101	181,700	2,101
2017-11-27	2,130	2,235	2,125	2,205	308,000	2,205
2017-11-24	2,151	2,196	2,090	2,132	203,300	2,132
2017-11-22	2,122	2,161	2,118	2,147	222,800	2,147
2017-11-21	2,048	2,133	2,040	2,129	212,900	2,129
2017-11-20	2,018	2,055	2,014	2,055	84,800	2,055
2017-11-17	2,035	2,045	2,003	2,034	137,600	2,034
2017-11-16	1,971	2,024	1,961	2,016	77,700	2,016
2017-11-15	2,000	2,060	1,955	1,979	334,500	1,979
2017-11-13	2,059	2,200	2,051	2,190	457,700	2,190
2017-11-10	1,999	2,022	1,903	2,022	160,600	2,022
2017-11-09	2,115	2,115	1,967	2,042	169,900	2,042
2017-11-08	2,036	2,104	2,035	2,092	91,800	2,092
2017-11-07	2,035	2,050	2,015	2,049	64,500	2,049
2017-11-06	2,072	2,084	2,012	2,043	100,300	2,043
2017-11-02	2,080	2,093	2,033	2,054	97,900	2,054
2017-11-01	2,126	2,132	2,085	2,087	236,400	2,087
2017-10-31	2,055	2,119	2,045	2,087	245,600	2,087
2017-10-30	2,052	2,077	2,035	2,042	101,300	2,042
2017-10-27	2,030	2,094	2,023	2,042	197,200	2,042
2017-10-26	2,010	2,039	1,992	2,027	78,000	2,027
2017-10-25	2,029	2,054	1,977	2,008	181,800	2,008
2017-10-24	1,945	2,049	1,942	2,049	274,000	2,049
2017-10-23	1,898	1,948	1,886	1,927	122,000	1,927
2017-10-20	1,870	1,886	1,850	1,878	29,600	1,878
2017-10-19	1,874	1,875	1,852	1,870	30,800	1,870
2017-10-18	1,898	1,902	1,835	1,850	64,000	1,850
2017-10-17	1,905	1,905	1,871	1,880	87,500	1,880
2017-10-16	1,952	1,960	1,902	1,905	73,100	1,905
2017-10-13	1,936	1,946	1,911	1,945	50,800	1,945
2017-10-12	1,905	1,970	1,900	1,948	127,500	1,948
2017-10-11	1,905	1,909	1,881	1,891	84,800	1,891
2017-10-10	1,898	1,904	1,877	1,894	37,400	1,894
2017-10-06	1,910	1,910	1,864	1,881	51,400	1,881
2017-10-05	1,947	1,947	1,880	1,901	86,600	1,901
2017-10-04	1,918	1,948	1,910	1,938	62,500	1,938
2017-10-03	1,945	1,945	1,905	1,917	45,500	1,917
2017-10-02	1,985	1,985	1,927	1,927	66,700	1,927
2017-09-29	1,922	1,948	1,902	1,945	103,700	1,945
2017-09-28	1,920	1,953	1,870	1,899	77,300	1,899
2017-09-27	1,848	1,920	1,837	1,899	69,200	1,899
2017-09-26	1,908	1,908	1,840	1,840	105,400	1,840
2017-09-25	1,930	1,979	1,911	1,923	66,900	1,923
2017-09-22	1,958	1,989	1,922	1,941	82,200	1,941
2017-09-21	2,025	2,025	1,947	1,966	101,400	1,966
2017-09-20	2,043	2,066	2,005	2,025	120,600	2,025
2017-09-19	1,945	2,057	1,931	2,042	286,400	2,042
2017-09-15	1,890	1,890	1,838	1,888	130,500	1,888
2017-09-14	1,883	1,912	1,812	1,858	233,300	1,858
2017-09-13	1,828	1,833	1,760	1,763	97,300	1,763
2017-09-12	1,762	1,810	1,762	1,799	89,500	1,799
2017-09-11	1,740	1,766	1,724	1,758	57,600	1,758
2017-09-08	1,761	1,783	1,710	1,717	86,900	1,717
2017-09-07	1,733	1,793	1,722	1,780	135,200	1,780
2017-09-06	1,660	1,755	1,640	1,723	206,800	1,723
2017-09-05	1,871	1,874	1,707	1,716	330,200	1,716
2017-09-04	1,965	1,974	1,881	1,889	177,300	1,889
2017-09-01	1,991	2,002	1,959	1,981	117,900	1,981
2017-08-31	1,990	2,010	1,960	1,991	122,300	1,991
2017-08-30	2,026	2,035	1,981	1,982	176,400	1,982
2017-08-29	2,031	2,035	2,001	2,019	152,700	2,019
2017-08-28	2,052	2,096	2,014	2,063	90,500	2,063
2017-08-25	2,093	2,115	2,033	2,052	192,100	2,052
2017-08-24	2,015	2,093	1,968	2,057	255,300	2,057
2017-08-23	1,975	1,993	1,968	1,983	130,100	1,983
2017-08-22	1,968	1,979	1,951	1,963	136,400	1,963
2017-08-21	2,031	2,050	1,989	1,998	125,500	1,998
2017-08-18	1,999	2,075	1,974	2,050	156,600	2,050
2017-08-17	2,016	2,070	1,981	2,016	136,300	2,016
2017-08-16	1,945	2,083	1,945	2,029	228,700	2,029
2017-08-15	1,926	1,955	1,878	1,918	302,900	1,918
2017-08-14	1,950	1,986	1,870	1,911	355,100	1,911
2017-08-10	2,150	2,159	2,026	2,047	295,800	2,047
2017-08-09	2,200	2,205	2,053	2,143	339,500	2,143
2017-08-08	2,201	2,238	2,175	2,209	173,100	2,209
2017-08-07	2,187	2,203	2,163	2,190	203,000	2,190
2017-08-04	2,132	2,168	2,103	2,147	239,100	2,147
2017-08-03	2,287	2,287	2,112	2,142	872,100	2,142
2017-08-02	2,130	2,271	2,113	2,257	212,200	2,257
2017-08-01	2,190	2,196	2,101	2,111	201,700	2,111
2017-07-31	2,223	2,243	2,177	2,188	114,600	2,188
2017-07-28	2,378	2,378	2,195	2,232	428,100	2,232
2017-07-27	2,357	2,368	2,285	2,336	135,400	2,336
2017-07-26	2,390	2,408	2,345	2,353	201,800	2,353
2017-07-25	2,353	2,364	2,273	2,350	174,600	2,350
2017-07-24	2,290	2,381	2,288	2,360	282,000	2,360
2017-07-21	2,229	2,273	2,218	2,271	92,300	2,271
2017-07-20	2,290	2,290	2,222	2,233	111,100	2,233
2017-07-19	2,183	2,265	2,168	2,258	155,000	2,258
2017-07-18	2,228	2,228	2,142	2,177	131,100	2,177
2017-07-14	2,234	2,239	2,181	2,202	135,600	2,202
2017-07-13	2,299	2,309	2,236	2,253	57,300	2,253
2017-07-12	2,310	2,342	2,230	2,255	123,800	2,255
2017-07-11	2,330	2,331	2,268	2,302	108,800	2,302
2017-07-10	2,310	2,350	2,284	2,331	122,600	2,331
2017-07-07	2,212	2,309	2,190	2,289	100,600	2,289
2017-07-06	2,255	2,343	2,237	2,279	135,500	2,279
2017-07-05	2,152	2,237	2,101	2,237	220,600	2,237
2017-07-04	2,244	2,244	2,150	2,175	196,500	2,175
2017-07-03	2,290	2,338	2,224	2,267	106,100	2,267
2017-06-30	2,203	2,297	2,181	2,297	178,100	2,297
2017-06-29	2,320	2,335	2,239	2,309	140,400	2,309
2017-06-28	2,380	2,380	2,278	2,284	206,800	2,284
2017-06-27	2,466	2,493	2,375	2,406	184,000	2,406
2017-06-26	2,405	2,465	2,405	2,449	53,700	2,449
2017-06-23	2,348	2,490	2,347	2,400	183,100	2,400
2017-06-22	2,327	2,465	2,305	2,393	259,300	2,393
2017-06-21	2,297	2,365	2,261	2,286	77,300	2,286
2017-06-20	2,350	2,387	2,310	2,337	178,400	2,337
2017-06-19	2,180	2,305	2,151	2,281	147,200	2,281
2017-06-16	2,217	2,220	2,107	2,153	113,300	2,153
2017-06-15	2,221	2,273	2,164	2,185	132,000	2,185
2017-06-14	2,285	2,330	2,221	2,221	166,900	2,221
2017-06-13	2,261	2,273	2,206	2,235	136,800	2,235
2017-06-12	2,350	2,366	2,253	2,292	158,800	2,292
2017-06-09	2,447	2,548	2,360	2,382	258,000	2,382
2017-06-08	2,339	2,442	2,300	2,435	362,700	2,435
2017-06-07	2,283	2,293	2,243	2,269	96,600	2,269
2017-06-06	2,320	2,339	2,260	2,289	120,300	2,289
2017-06-05	2,302	2,370	2,260	2,298	143,900	2,298
2017-06-02	2,380	2,400	2,262	2,280	195,200	2,280
2017-06-01	2,239	2,372	2,239	2,364	228,600	2,364
2017-05-31	2,160	2,289	2,121	2,255	189,100	2,255
2017-05-30	2,141	2,215	2,141	2,157	188,100	2,157
2017-05-29	2,088	2,183	2,051	2,138	160,800	2,138
2017-05-26	2,118	2,143	2,082	2,108	109,500	2,108
2017-05-25	2,245	2,245	2,128	2,128	126,500	2,128
2017-05-24	2,276	2,276	2,191	2,231	121,500	2,231
2017-05-23	2,250	2,340	2,168	2,226	235,400	2,226
2017-05-22	2,203	2,347	2,203	2,277	217,500	2,277
2017-05-19	2,221	2,246	2,170	2,197	133,300	2,197
2017-05-18	2,080	2,262	2,073	2,206	294,900	2,206
2017-05-17	2,010	2,215	2,002	2,185	372,300	2,185
2017-05-16	2,074	2,080	1,970	2,023	579,500	2,023
2017-05-15	1,815	1,855	1,781	1,824	88,100	1,824
2017-05-12	1,890	1,890	1,819	1,831	61,900	1,831
2017-05-11	1,900	1,930	1,862	1,867	75,400	1,867
2017-05-10	1,970	1,970	1,890	1,900	106,900	1,900
2017-05-09	1,925	1,980	1,910	1,967	129,200	1,967
2017-05-08	1,930	1,977	1,918	1,922	164,900	1,922
2017-05-02	1,819	1,910	1,793	1,890	303,500	1,890
2017-05-01	1,731	1,815	1,731	1,815	158,800	1,815
2017-04-28	1,742	1,768	1,730	1,732	59,600	1,732
2017-04-27	1,743	1,799	1,737	1,751	104,700	1,751
2017-04-26	1,771	1,795	1,731	1,755	104,800	1,755
2017-04-25	1,699	1,775	1,678	1,750	124,900	1,750
2017-04-24	1,750	1,763	1,669	1,680	127,000	1,680
2017-04-21	1,702	1,770	1,685	1,748	204,200	1,748
2017-04-20	1,733	1,760	1,665	1,665	153,700	1,665
2017-04-19	1,591	1,748	1,585	1,733	290,500	1,733
2017-04-18	1,593	1,635	1,580	1,608	121,000	1,608
2017-04-17	1,516	1,582	1,515	1,565	72,200	1,565
2017-04-14	1,490	1,569	1,468	1,510	80,100	1,510
2017-04-13	1,450	1,547	1,450	1,525	93,500	1,525
2017-04-12	1,540	1,540	1,472	1,506	177,900	1,506
2017-04-11	1,632	1,633	1,570	1,583	108,800	1,583
2017-04-10	1,611	1,669	1,602	1,652	87,500	1,652
2017-04-07	1,600	1,662	1,538	1,602	171,200	1,602
2017-04-06	1,618	1,644	1,545	1,560	213,600	1,560
2017-04-05	1,738	1,760	1,638	1,643	203,800	1,643
2017-04-04	1,812	1,812	1,611	1,739	266,500	1,739
2017-04-03	1,760	1,830	1,717	1,800	166,900	1,800
2017-03-31	1,783	1,818	1,745	1,766	280,700	1,766
2017-03-30	1,800	1,844	1,755	1,783	647,600	1,783
2017-03-29	1,600	1,709	1,585	1,700	332,600	1,700
2017-03-28	1,579	1,610	1,562	1,576	107,700	1,576
2017-03-27	1,628	1,628	1,541	1,550	144,500	1,550
2017-03-24	1,598	1,644	1,595	1,628	177,200	1,628
2017-03-23	1,511	1,596	1,510	1,594	145,000	1,594
2017-03-22	1,486	1,522	1,480	1,490	108,800	1,490
2017-03-21	1,541	1,559	1,512	1,523	122,600	1,523
2017-03-17	1,608	1,645	1,569	1,577	112,400	1,577
2017-03-16	1,535	1,624	1,535	1,620	129,700	1,620
2017-03-15	1,609	1,614	1,513	1,532	144,600	1,532
2017-03-14	1,560	1,633	1,533	1,606	130,400	1,606
2017-03-13	1,621	1,636	1,564	1,564	191,700	1,564
2017-03-10	1,664	1,688	1,581	1,661	196,500	1,661
2017-03-09	1,721	1,721	1,653	1,670	127,900	1,670
2017-03-08	1,691	1,737	1,677	1,682	184,200	1,682
2017-03-07	1,655	1,725	1,651	1,720	378,000	1,720
2017-03-06	1,608	1,640	1,563	1,640	219,800	1,640
2017-03-03	1,582	1,710	1,576	1,620	445,400	1,620
2017-03-02	1,730	1,780	1,585	1,606	779,600	1,606
2017-03-01	1,603	1,697	1,603	1,697	732,000	1,697
2017-02-28	1,550	1,620	1,550	1,600	611,800	1,600
2017-02-27	1,459	1,565	1,405	1,530	933,500	1,530
2017-02-24	1,276	1,495	1,264	1,477	1,255,100	1,477
2017-02-23	1,298	1,312	1,268	1,278	180,900	1,278
2017-02-22	1,231	1,324	1,231	1,289	449,200	1,289
2017-02-21	1,226	1,258	1,220	1,245	178,400	1,245
2017-02-20	1,278	1,298	1,231	1,253	266,200	1,253
2017-02-17	1,227	1,270	1,181	1,266	383,200	1,266
2017-02-16	1,192	1,232	1,175	1,209	574,000	1,209
2017-02-15	1,289	1,327	1,221	1,240	485,200	1,240
2017-02-14	1,316	1,335	1,253	1,316	1,154,800	1,316
2017-02-13	1,495	1,574	1,430	1,546	379,700	1,546
2017-02-10	1,545	1,559	1,453	1,480	223,900	1,480
2017-02-09	1,585	1,588	1,550	1,555	124,800	1,555
2017-02-08	1,590	1,615	1,571	1,597	120,300	1,597
2017-02-07	1,619	1,624	1,575	1,600	149,400	1,600
2017-02-06	1,580	1,634	1,580	1,623	165,600	1,623
2017-02-03	1,600	1,641	1,571	1,578	237,600	1,578
2017-02-02	1,625	1,649	1,550	1,570	271,800	1,570
2017-02-01	1,533	1,630	1,525	1,589	337,500	1,589
2017-01-31	1,510	1,677	1,506	1,550	685,600	1,550
2017-01-30	1,440	1,570	1,421	1,550	409,600	1,550
2017-01-27	1,451	1,470	1,387	1,425	400,700	1,425
2017-01-26	1,467	1,485	1,427	1,478	444,300	1,478
2017-01-25	1,365	1,440	1,323	1,437	746,800	1,437
2017-01-24	1,288	1,338	1,246	1,320	651,300	1,320
2017-01-23	1,221	1,320	1,201	1,277	904,100	1,277
2017-01-20	1,105	1,174	1,097	1,174	448,200	1,174
2017-01-19	1,109	1,109	1,088	1,089	99,800	1,089
2017-01-18	1,080	1,105	1,070	1,101	119,200	1,101
2017-01-17	1,090	1,107	1,070	1,089	152,600	1,089
2017-01-16	1,098	1,119	1,092	1,096	109,900	1,096
2017-01-13	1,085	1,098	1,075	1,088	114,200	1,088
2017-01-12	1,126	1,135	1,087	1,098	171,800	1,098
2017-01-11	1,121	1,133	1,099	1,122	148,600	1,122
2017-01-10	1,100	1,159	1,093	1,120	359,200	1,120
2017-01-06	1,052	1,099	1,052	1,099	182,700	1,099
2017-01-05	1,079	1,110	1,070	1,072	189,200	1,072
2017-01-04	1,089	1,089	1,057	1,066	104,100	1,066

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