6266 タツモ(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	661	689	661	670	131,900	670
2018-12-27	678	680	653	680	132,100	680
2018-12-26	606	639	594	638	204,200	638
2018-12-25	595	604	578	587	291,900	587
2018-12-21	651	671	624	640	216,000	640
2018-12-20	706	719	666	670	125,000	670
2018-12-19	715	736	702	721	111,400	721
2018-12-18	716	726	702	720	129,300	720
2018-12-17	760	775	730	732	167,000	732
2018-12-14	812	812	752	767	202,900	767
2018-12-13	830	835	812	818	127,900	818
2018-12-12	819	850	807	833	76,600	833
2018-12-11	822	862	809	813	152,900	813
2018-12-10	832	850	799	821	265,000	821
2018-12-07	867	880	851	858	86,300	858
2018-12-06	870	870	838	867	134,000	867
2018-12-05	874	894	871	876	77,100	876
2018-12-04	914	933	901	901	91,900	901
2018-12-03	905	952	905	927	140,500	927
2018-11-30	924	938	898	898	127,400	898
2018-11-29	928	951	923	927	102,500	927
2018-11-28	897	935	886	919	86,100	919
2018-11-27	896	909	877	895	82,000	895
2018-11-26	840	881	833	875	88,400	875
2018-11-22	837	855	826	841	78,600	841
2018-11-21	830	864	827	837	96,900	837
2018-11-20	860	875	837	843	140,100	843
2018-11-19	852	887	844	883	140,400	883
2018-11-16	926	938	848	852	219,500	852
2018-11-15	927	948	914	917	140,800	917
2018-11-14	940	959	925	942	174,300	942
2018-11-13	914	986	914	940	401,600	940
2018-11-12	1,128	1,158	1,102	1,124	172,600	1,124
2018-11-09	1,124	1,147	1,121	1,140	127,000	1,140
2018-11-08	1,137	1,151	1,117	1,132	135,600	1,132
2018-11-07	1,120	1,143	1,093	1,110	127,000	1,110
2018-11-06	1,080	1,117	1,080	1,116	137,500	1,116
2018-11-05	1,039	1,096	1,032	1,083	139,000	1,083
2018-11-02	1,006	1,068	1,006	1,055	244,800	1,055
2018-11-01	992	1,009	973	996	146,300	996
2018-10-31	950	1,005	941	998	288,800	998
2018-10-30	867	935	865	935	255,600	935
2018-10-29	925	950	877	882	224,200	882
2018-10-26	963	983	924	935	212,400	935
2018-10-25	960	974	936	937	204,000	937
2018-10-24	989	1,007	979	998	89,300	998
2018-10-23	1,013	1,013	977	979	195,200	979
2018-10-22	1,006	1,034	989	1,013	99,400	1,013
2018-10-19	999	1,020	972	1,010	201,900	1,010
2018-10-18	1,016	1,032	1,008	1,012	202,900	1,012
2018-10-17	1,047	1,052	1,007	1,010	277,000	1,010
2018-10-16	1,036	1,036	1,003	1,011	248,200	1,011
2018-10-15	1,062	1,069	1,040	1,040	192,600	1,040
2018-10-12	1,050	1,071	1,036	1,064	262,300	1,064
2018-10-11	1,070	1,086	1,050	1,068	194,100	1,068
2018-10-10	1,138	1,155	1,108	1,149	118,400	1,149
2018-10-09	1,167	1,170	1,107	1,108	245,800	1,108
2018-10-05	1,206	1,208	1,174	1,178	143,500	1,178
2018-10-04	1,221	1,241	1,201	1,211	112,300	1,211
2018-10-03	1,210	1,237	1,201	1,210	155,500	1,210
2018-10-02	1,224	1,243	1,207	1,210	166,900	1,210
2018-10-01	1,200	1,255	1,199	1,216	218,300	1,216
2018-09-28	1,198	1,214	1,187	1,192	200,500	1,192
2018-09-27	1,200	1,209	1,188	1,190	234,200	1,190
2018-09-26	1,176	1,210	1,176	1,193	257,800	1,193
2018-09-25	1,170	1,180	1,167	1,174	302,900	1,174
2018-09-21	1,170	1,189	1,168	1,170	1,396,600	1,170
2018-09-20	1,219	1,235	1,194	1,205	208,400	1,205
2018-09-19	1,200	1,240	1,194	1,225	164,300	1,225
2018-09-18	1,213	1,220	1,171	1,207	173,400	1,207
2018-09-14	1,183	1,225	1,183	1,211	126,200	1,211
2018-09-13	1,167	1,194	1,167	1,172	316,200	1,172
2018-09-12	1,177	1,184	1,163	1,163	564,600	1,163
2018-09-11	1,179	1,190	1,170	1,186	696,400	1,186
2018-09-10	1,280	1,304	1,212	1,212	585,200	1,212
2018-09-07	1,382	1,385	1,312	1,318	264,300	1,318
2018-09-06	1,380	1,430	1,378	1,406	199,100	1,406
2018-09-05	1,373	1,404	1,366	1,391	143,700	1,391
2018-09-04	1,343	1,390	1,335	1,380	153,900	1,380
2018-09-03	1,371	1,408	1,346	1,355	515,300	1,355
2018-08-31	1,488	1,524	1,477	1,512	78,800	1,512
2018-08-30	1,470	1,537	1,464	1,524	160,100	1,524
2018-08-29	1,420	1,475	1,420	1,455	96,900	1,455
2018-08-28	1,420	1,444	1,413	1,430	112,300	1,430
2018-08-27	1,361	1,410	1,353	1,391	73,000	1,391
2018-08-24	1,333	1,365	1,320	1,345	74,600	1,345
2018-08-23	1,279	1,366	1,271	1,347	186,400	1,347
2018-08-22	1,170	1,240	1,170	1,226	55,300	1,226
2018-08-21	1,183	1,195	1,157	1,158	45,200	1,158
2018-08-20	1,251	1,251	1,194	1,199	47,400	1,199
2018-08-17	1,223	1,268	1,209	1,258	53,600	1,258
2018-08-16	1,170	1,231	1,143	1,223	165,800	1,223
2018-08-15	1,203	1,210	1,163	1,180	85,200	1,180
2018-08-14	1,204	1,214	1,162	1,191	105,100	1,191
2018-08-13	1,250	1,255	1,133	1,186	311,400	1,186
2018-08-10	1,390	1,394	1,316	1,343	151,300	1,343
2018-08-09	1,391	1,413	1,367	1,410	56,900	1,410
2018-08-08	1,360	1,443	1,349	1,395	169,800	1,395
2018-08-07	1,357	1,382	1,316	1,351	160,800	1,351
2018-08-06	1,406	1,418	1,339	1,341	188,600	1,341
2018-08-03	1,504	1,510	1,420	1,424	519,000	1,424
2018-08-02	1,579	1,631	1,567	1,624	144,000	1,624
2018-08-01	1,575	1,584	1,537	1,572	77,800	1,572
2018-07-31	1,546	1,578	1,529	1,573	50,500	1,573
2018-07-30	1,565	1,570	1,530	1,563	51,600	1,563
2018-07-27	1,536	1,578	1,536	1,561	43,000	1,561
2018-07-26	1,520	1,622	1,513	1,553	195,100	1,553
2018-07-25	1,475	1,525	1,444	1,524	112,600	1,524
2018-07-24	1,426	1,477	1,410	1,475	65,900	1,475
2018-07-23	1,431	1,434	1,406	1,426	30,800	1,426
2018-07-20	1,488	1,491	1,424	1,444	76,100	1,444
2018-07-19	1,486	1,512	1,481	1,499	36,100	1,499
2018-07-18	1,500	1,529	1,471	1,479	83,100	1,479
2018-07-17	1,451	1,485	1,414	1,479	61,000	1,479
2018-07-13	1,452	1,472	1,424	1,444	44,500	1,444
2018-07-12	1,426	1,448	1,401	1,432	46,100	1,432
2018-07-11	1,457	1,464	1,419	1,433	62,800	1,433
2018-07-10	1,461	1,512	1,461	1,481	49,000	1,481
2018-07-09	1,391	1,448	1,380	1,448	30,200	1,448
2018-07-06	1,317	1,419	1,317	1,414	55,500	1,414
2018-07-05	1,372	1,395	1,305	1,324	139,200	1,324
2018-07-04	1,460	1,471	1,398	1,400	113,600	1,400
2018-07-03	1,505	1,523	1,460	1,485	80,300	1,485
2018-07-02	1,560	1,574	1,518	1,524	54,900	1,524
2018-06-29	1,546	1,577	1,495	1,554	82,100	1,554
2018-06-28	1,542	1,560	1,520	1,546	52,600	1,546
2018-06-27	1,597	1,626	1,560	1,568	55,700	1,568
2018-06-26	1,558	1,613	1,537	1,591	56,700	1,591
2018-06-25	1,616	1,669	1,576	1,601	62,500	1,601
2018-06-22	1,565	1,639	1,561	1,613	60,700	1,613
2018-06-21	1,549	1,607	1,539	1,600	46,400	1,600
2018-06-20	1,515	1,550	1,454	1,545	76,600	1,545
2018-06-19	1,562	1,567	1,495	1,515	53,600	1,515
2018-06-18	1,587	1,593	1,531	1,563	51,400	1,563
2018-06-15	1,638	1,641	1,597	1,605	35,000	1,605
2018-06-14	1,622	1,651	1,622	1,627	27,400	1,627
2018-06-13	1,655	1,655	1,612	1,639	47,100	1,639
2018-06-12	1,641	1,664	1,616	1,655	53,600	1,655
2018-06-11	1,620	1,677	1,610	1,643	64,700	1,643
2018-06-08	1,608	1,620	1,589	1,616	35,300	1,616
2018-06-07	1,591	1,614	1,572	1,601	71,500	1,601
2018-06-06	1,530	1,592	1,515	1,590	71,900	1,590
2018-06-05	1,571	1,572	1,522	1,531	51,100	1,531
2018-06-04	1,550	1,563	1,531	1,552	41,800	1,552
2018-06-01	1,510	1,548	1,507	1,529	47,100	1,529
2018-05-31	1,537	1,548	1,521	1,522	29,500	1,522
2018-05-30	1,500	1,523	1,487	1,511	64,800	1,511
2018-05-29	1,577	1,585	1,523	1,549	80,400	1,549
2018-05-28	1,620	1,631	1,580	1,589	66,200	1,589
2018-05-25	1,601	1,638	1,594	1,626	59,500	1,626
2018-05-24	1,680	1,680	1,607	1,615	92,300	1,615
2018-05-23	1,705	1,735	1,682	1,689	49,100	1,689
2018-05-22	1,730	1,746	1,692	1,726	44,100	1,726
2018-05-21	1,703	1,737	1,684	1,724	92,300	1,724
2018-05-18	1,674	1,713	1,670	1,689	66,300	1,689
2018-05-17	1,662	1,711	1,662	1,669	87,700	1,669
2018-05-16	1,747	1,747	1,632	1,663	156,500	1,663
2018-05-15	1,703	1,887	1,703	1,754	433,900	1,754
2018-05-14	1,700	1,700	1,623	1,663	150,400	1,663
2018-05-11	1,656	1,715	1,649	1,692	126,400	1,692
2018-05-10	1,676	1,690	1,646	1,655	46,600	1,655
2018-05-09	1,661	1,689	1,652	1,675	54,700	1,675
2018-05-08	1,673	1,677	1,640	1,655	45,700	1,655
2018-05-07	1,610	1,674	1,589	1,673	92,800	1,673
2018-05-02	1,560	1,629	1,552	1,585	87,700	1,585
2018-05-01	1,572	1,573	1,524	1,529	37,600	1,529
2018-04-27	1,538	1,568	1,536	1,560	62,700	1,560
2018-04-26	1,560	1,561	1,526	1,541	80,000	1,541
2018-04-25	1,514	1,528	1,495	1,521	59,500	1,521
2018-04-24	1,525	1,540	1,494	1,538	82,600	1,538
2018-04-23	1,530	1,542	1,505	1,517	69,700	1,517
2018-04-20	1,536	1,551	1,522	1,541	46,500	1,541
2018-04-19	1,571	1,583	1,546	1,555	51,500	1,555
2018-04-18	1,544	1,568	1,526	1,554	43,100	1,554
2018-04-17	1,592	1,595	1,531	1,543	51,500	1,543
2018-04-16	1,640	1,660	1,581	1,581	36,700	1,581
2018-04-13	1,595	1,628	1,584	1,623	51,000	1,623
2018-04-12	1,581	1,587	1,551	1,573	26,200	1,573
2018-04-11	1,620	1,620	1,570	1,578	41,900	1,578
2018-04-10	1,540	1,593	1,515	1,586	58,800	1,586
2018-04-09	1,562	1,562	1,505	1,548	107,200	1,548
2018-04-06	1,600	1,612	1,545	1,578	118,100	1,578
2018-04-05	1,641	1,655	1,602	1,602	72,600	1,602
2018-04-04	1,689	1,708	1,616	1,629	60,100	1,629
2018-04-03	1,614	1,681	1,614	1,671	56,500	1,671
2018-03-30	1,667	1,687	1,622	1,626	118,800	1,626
2018-03-29	1,568	1,630	1,563	1,605	81,900	1,605
2018-03-28	1,525	1,549	1,503	1,546	118,400	1,546
2018-03-27	1,600	1,612	1,556	1,563	151,100	1,563
2018-03-26	1,601	1,605	1,515	1,550	180,300	1,550
2018-03-23	1,691	1,693	1,640	1,641	141,900	1,641
2018-03-22	1,774	1,800	1,747	1,794	89,400	1,794
2018-03-20	1,715	1,779	1,701	1,761	127,700	1,761
2018-03-19	1,900	1,920	1,774	1,780	175,500	1,780
2018-03-16	1,925	1,925	1,854	1,884	165,100	1,884
2018-03-15	1,841	1,844	1,801	1,827	39,800	1,827
2018-03-14	1,778	1,867	1,767	1,841	95,800	1,841
2018-03-13	1,760	1,788	1,735	1,779	46,000	1,779
2018-03-12	1,773	1,798	1,730	1,761	71,800	1,761
2018-03-09	1,717	1,773	1,717	1,733	49,900	1,733
2018-03-08	1,750	1,759	1,726	1,742	54,200	1,742
2018-03-07	1,718	1,744	1,680	1,723	68,000	1,723
2018-03-06	1,750	1,799	1,730	1,735	108,500	1,735
2018-03-05	1,839	1,871	1,690	1,722	190,800	1,722
2018-03-02	1,850	1,901	1,850	1,868	124,700	1,868
2018-03-01	1,908	1,915	1,869	1,895	86,400	1,895
2018-02-28	1,959	1,995	1,936	1,945	96,000	1,945
2018-02-27	2,004	2,078	1,948	1,997	281,300	1,997
2018-02-26	1,933	2,020	1,928	2,014	249,400	2,014
2018-02-23	1,844	1,909	1,826	1,909	175,100	1,909
2018-02-22	1,680	1,892	1,661	1,846	482,300	1,846
2018-02-21	1,644	1,690	1,643	1,675	100,700	1,675
2018-02-20	1,604	1,680	1,604	1,671	134,600	1,671
2018-02-19	1,535	1,613	1,527	1,609	117,500	1,609
2018-02-16	1,503	1,541	1,493	1,517	105,400	1,517
2018-02-15	1,510	1,532	1,480	1,496	153,800	1,496
2018-02-14	1,520	1,550	1,355	1,463	434,700	1,463
2018-02-13	1,707	1,737	1,651	1,663	201,100	1,663
2018-02-09	1,611	1,711	1,610	1,681	109,100	1,681
2018-02-08	1,774	1,810	1,743	1,771	84,900	1,771
2018-02-07	1,788	1,811	1,708	1,734	123,100	1,734
2018-02-06	1,700	1,765	1,600	1,668	201,600	1,668
2018-02-05	1,915	1,938	1,882	1,893	116,000	1,893
2018-02-02	2,018	2,036	1,983	1,995	103,900	1,995
2018-02-01	2,050	2,050	2,023	2,041	46,100	2,041
2018-01-31	2,014	2,060	2,011	2,022	67,300	2,022
2018-01-30	2,119	2,125	2,045	2,045	116,700	2,045
2018-01-29	2,119	2,173	2,107	2,120	84,300	2,120
2018-01-26	2,102	2,137	2,102	2,114	49,500	2,114
2018-01-25	2,125	2,145	2,099	2,115	92,300	2,115
2018-01-24	2,112	2,184	2,111	2,161	105,400	2,161
2018-01-23	2,148	2,188	2,114	2,141	166,200	2,141
2018-01-22	2,084	2,140	2,054	2,138	159,500	2,138
2018-01-19	2,043	2,085	2,030	2,046	48,500	2,046
2018-01-18	2,088	2,128	2,040	2,041	132,500	2,041
2018-01-17	2,040	2,059	2,033	2,045	50,300	2,045
2018-01-16	2,044	2,070	2,034	2,058	70,600	2,058
2018-01-15	2,089	2,093	2,042	2,050	76,200	2,050
2018-01-12	2,074	2,098	2,068	2,068	37,400	2,068
2018-01-11	2,061	2,085	2,044	2,065	62,600	2,065
2018-01-10	2,110	2,120	2,064	2,090	82,200	2,090
2018-01-09	2,088	2,150	2,071	2,110	203,500	2,110
2018-01-05	2,010	2,039	2,007	2,038	84,200	2,038
2018-01-04	2,010	2,042	1,991	2,012	98,200	2,012

分割・併合履歴： [2016-12-28]1株→3株