6266 タツモ(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,4761,4831,4531,475117,6001,475
2019-12-271,5001,5131,4681,494280,3001,494
2019-12-261,4701,5091,4211,479731,1001,479
2019-12-251,3091,3881,3091,369348,3001,369
2019-12-241,3181,3281,2981,30099,6001,300
2019-12-231,3201,3251,2931,31890,6001,318
2019-12-201,3251,3521,3101,328140,9001,328
2019-12-191,3021,3331,2891,316125,0001,316
2019-12-181,3471,3511,3001,310143,2001,310
2019-12-171,3201,3561,3201,344204,1001,344
2019-12-161,3481,3621,3161,319164,2001,319
2019-12-131,3181,3601,2951,322315,4001,322
2019-12-121,2251,2781,2121,270234,5001,270
2019-12-111,2081,2251,2041,21586,5001,215
2019-12-101,1801,2111,1741,20874,0001,208
2019-12-091,2131,2251,1881,18963,1001,189
2019-12-061,1931,2211,1881,202115,4001,202
2019-12-051,1971,2081,1871,18770,7001,187
2019-12-041,1861,1991,1721,188116,6001,188
2019-12-031,1711,2041,1651,19858,7001,198
2019-12-021,2131,2231,1861,19882,2001,198
2019-11-291,2051,2251,1811,203154,2001,203
2019-11-281,2191,2211,1841,19499,0001,194
2019-11-271,2121,2281,1931,228119,1001,228
2019-11-261,2021,2391,1981,216210,8001,216
2019-11-251,1541,1911,1501,178168,9001,178
2019-11-221,1501,1791,1341,156176,1001,156
2019-11-211,2101,2101,1271,160337,4001,160
2019-11-201,2051,2301,1981,226156,6001,226
2019-11-191,2341,2391,1781,218204,1001,218
2019-11-181,2011,2501,2011,228205,1001,228
2019-11-151,2311,2331,1631,205505,0001,205
2019-11-141,3411,3411,2611,261268,9001,261
2019-11-131,3401,3501,2811,347255,8001,347
2019-11-121,2821,3601,1831,340578,3001,340
2019-11-111,2861,3351,2861,315373,1001,315
2019-11-081,2421,2791,2231,272242,2001,272
2019-11-071,2481,2481,2081,241171,8001,241
2019-11-061,2631,2781,2431,255179,7001,255
2019-11-051,3301,3341,2721,274192,7001,274
2019-11-011,2661,3081,2431,294237,5001,294
2019-10-311,3781,3781,2751,301236,4001,301
2019-10-301,3351,3701,2951,367387,3001,367
2019-10-291,4071,4101,3331,353268,4001,353
2019-10-281,3721,4031,3471,396303,2001,396
2019-10-251,3021,3591,2931,356347,8001,356
2019-10-241,3151,3291,2751,286212,3001,286
2019-10-231,3521,3631,2941,319392,2001,319
2019-10-211,2941,3381,2651,275638,2001,275
2019-10-181,1971,2721,1971,270424,4001,270
2019-10-171,1621,1821,1451,174136,4001,174
2019-10-161,2231,2651,1691,179524,1001,179
2019-10-151,1061,2141,1061,187487,7001,187
2019-10-111,1221,1221,0851,09093,8001,090
2019-10-101,1301,1351,1061,11379,2001,113
2019-10-091,1201,1431,1171,12885,5001,128
2019-10-081,0951,1431,0911,132193,5001,132
2019-10-071,1001,1211,0781,08488,8001,084
2019-10-041,0731,0921,0631,09272,3001,092
2019-10-031,0661,0951,0661,070105,2001,070
2019-10-021,0621,0951,0581,09158,9001,091
2019-10-011,0971,1041,0721,08474,5001,084
2019-09-301,1001,1131,0671,087115,9001,087
2019-09-271,1021,1321,0951,112114,2001,112
2019-09-261,1151,1541,0911,094178,0001,094
2019-09-251,1061,1151,0911,10359,7001,103
2019-09-241,1251,1291,0891,11784,0001,117
2019-09-201,1131,1301,0841,119124,5001,119
2019-09-191,0721,1341,0721,099212,6001,099
2019-09-181,1341,1381,0591,062212,6001,062
2019-09-171,1381,1501,1191,134100,4001,134
2019-09-131,1331,1471,1101,141252,6001,141
2019-09-121,1361,1401,1211,12299,2001,122
2019-09-111,1251,1471,1141,118141,9001,118
2019-09-101,1441,1631,1211,131244,4001,131
2019-09-091,0901,1491,0891,142345,0001,142
2019-09-061,1071,1331,0831,090575,1001,090
2019-09-059951,1009951,096968,8001,096
2019-09-04907961890952210,100952
2019-09-03893914888910109,000910
2019-09-02930940892893152,600893
2019-08-30950962929934211,200934
2019-08-2995195393494068,500940
2019-08-2894496593195098,900950
2019-08-27958979921946262,600946
2019-08-26952971940951197,300951
2019-08-23975987962975389,100975
2019-08-229119979119721,204,400972
2019-08-21783940776926678,500926
2019-08-2076679876379739,900797
2019-08-1977177975776155,500761
2019-08-16779802752769211,700769
2019-08-15699770687764214,000764
2019-08-1471672270070297,700702
2019-08-13694698678686186,800686
2019-08-0977578176677051,200770
2019-08-0876377575476971,600769
2019-08-0777677975676174,000761
2019-08-0673877673877080,100770
2019-08-0580080476378373,600783
2019-08-02839846811815102,000815
2019-08-0186488386086653,500866
2019-07-3187389387087938,100879
2019-07-30874889874879107,800879
2019-07-2991091086586760,500867
2019-07-2691992290290384,900903
2019-07-25930940921940118,500940
2019-07-24891937891921142,400921
2019-07-2385688585688162,700881
2019-07-2284085782985644,200856
2019-07-1981884381883559,600835
2019-07-1882183780280673,300806
2019-07-1786086883484382,100843
2019-07-1683686183685952,800859
2019-07-1285688183184397,100843
2019-07-11820863814856105,100856
2019-07-1082682981281245,700812
2019-07-0984885282482540,100825
2019-07-0887387384985739,400857
2019-07-0587287984987373,900873
2019-07-0486588483687278,000872
2019-07-0388088384685675,400856
2019-07-0288489087588059,600880
2019-07-01860890860880122,200880
2019-06-2880283178483180,500831
2019-06-2777680676180689,000806
2019-06-2676679176477435,500774
2019-06-2577177675675944,800759
2019-06-2478478476176767,100767
2019-06-2180781478578776,900787
2019-06-20784815772797102,000797
2019-06-1975578675477966,300779
2019-06-1875075373773762,100737
2019-06-1775175373274948,700749
2019-06-1475276375076378,100763
2019-06-1378078073974988,500749
2019-06-12825840790790108,100790
2019-06-11819832814821112,900821
2019-06-1079782278282260,700822
2019-06-0777378476178232,200782
2019-06-0678978976676673,600766
2019-06-0577779676479569,200795
2019-06-0473475371675163,100751
2019-06-0374674672173190,600731
2019-05-3177577974877076,200770
2019-05-3073577572877380,200773
2019-05-2973474371774048,900740
2019-05-2872074572074032,600740
2019-05-2773573971672069,800720
2019-05-24712732704728107,700728
2019-05-2375375772673180,400731
2019-05-2278780576776744,000767
2019-05-2179279275577284,900772
2019-05-2081184479680597,500805
2019-05-1784585580080594,000805
2019-05-16822843809821172,100821
2019-05-15780850774829199,500829
2019-05-14707775682774234,200774
2019-05-13765765723724134,100724
2019-05-10765796757771139,800771
2019-05-0981282277577997,000779
2019-05-0883884581581988,700819
2019-05-07880880846848125,400848
2019-04-2689089587189597,500895
2019-04-25895919885899206,600899
2019-04-24933934898901163,500901
2019-04-2394994991293593,400935
2019-04-22956959925944101,100944
2019-04-19924949922948115,500948
2019-04-18948950918922178,200922
2019-04-17951964930960304,000960
2019-04-16903958902917400,000917
2019-04-15871889854888265,100888
2019-04-1282684180884197,600841
2019-04-1182784681283067,700830
2019-04-1083083481182486,200824
2019-04-09870872822845131,600845
2019-04-08827873818868247,700868
2019-04-0579180777880794,200807
2019-04-04770801768776178,200776
2019-04-03720780720777329,800777
2019-04-0273373671571955,900719
2019-04-0171773171572498,400724
2019-03-2972172570170541,300705
2019-03-2871972569671974,200719
2019-03-2772174671672087,300720
2019-03-2672673471572095,100720
2019-03-2576076072472477,800724
2019-03-2278479177778443,600784
2019-03-2076978276877831,200778
2019-03-1977577675876836,700768
2019-03-1875678175677341,400773
2019-03-1573675773075648,900756
2019-03-1475475473073939,100739
2019-03-1374176873575351,200753
2019-03-1273875672875161,500751
2019-03-1173173570371847,400718
2019-03-0875775772172752,800727
2019-03-0780080077177272,400772
2019-03-0681482280881546,800815
2019-03-0583883881182146,800821
2019-03-0482784081383946,800839
2019-03-0184084181882338,400823
2019-02-2887588783984085,100840
2019-02-2786387585686646,700866
2019-02-26846907846872135,400872
2019-02-2580385380384654,900846
2019-02-2281982579680047,300800
2019-02-2179582579581851,600818
2019-02-2078779477679052,600790
2019-02-1978479777878448,800784
2019-02-1879079076678641,600786
2019-02-1577979076577552,500775
2019-02-1479280276977899,000778
2019-02-13755811742807191,800807
2019-02-12860865817845129,900845
2019-02-08874877836841167,500841
2019-02-07835937833904691,500904
2019-02-0681182879982873,100828
2019-02-0580581880181153,400811
2019-02-0478880178279944,600799
2019-02-0177779177077745,800777
2019-01-3176578376278246,500782
2019-01-3077777775575737,800757
2019-01-2976177274176750,800767
2019-01-2879780276577446,200774
2019-01-2577079377078567,000785
2019-01-2472277572277067,300770
2019-01-2370672470072258,700722
2019-01-2274374671972127,600721
2019-01-2175076273674157,400741
2019-01-1871174270973265,600732
2019-01-1771273070771242,900712
2019-01-1671672670571141,800711
2019-01-1568973168572342,600723
2019-01-1170472570270446,800704
2019-01-1068771268570363,600703
2019-01-0970071869770279,600702
2019-01-0868171367570376,000703
2019-01-07670701660680109,800680
2019-01-04640643609640107,300640

分割・併合履歴 : [2016-12-28]1株→3株