1. HOME >
  2. 株価時系列 >
  3. 6266 >
  4. 2020年

6266 タツモ(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,3931,4111,3811,400100,9001,400
2020-12-291,3741,4061,3711,401133,6001,401
2020-12-281,3931,4091,3711,382186,7001,382
2020-12-251,4201,4201,3961,39772,2001,397
2020-12-241,3911,4281,3911,412123,1001,412
2020-12-231,3801,4041,3601,404161,1001,404
2020-12-221,4101,4141,3521,364287,8001,364
2020-12-211,4301,4331,4111,428178,2001,428
2020-12-181,4481,4621,4211,433321,9001,433
2020-12-171,4651,4671,4421,466307,6001,466
2020-12-161,5201,5201,4741,487259,1001,487
2020-12-151,5391,5661,5001,512189,2001,512
2020-12-141,5261,5461,4931,521206,9001,521
2020-12-111,5501,5621,5101,529199,3001,529
2020-12-101,5751,5771,5481,552182,5001,552
2020-12-091,5581,6031,5521,602193,3001,602
2020-12-081,5251,5871,5091,578184,0001,578
2020-12-071,6421,6421,5371,545212,6001,545
2020-12-041,5891,6041,5621,597197,5001,597
2020-12-031,6611,6611,5671,572458,8001,572
2020-12-021,6071,6641,5921,658462,4001,658
2020-12-011,5201,5981,5131,597355,3001,597
2020-11-301,5241,5381,5031,506192,0001,506
2020-11-271,5101,5171,4931,494235,2001,494
2020-11-261,5051,5231,4951,518116,8001,518
2020-11-251,5351,5501,4921,494185,0001,494
2020-11-241,5121,5311,4991,530181,4001,530
2020-11-201,4711,4981,4621,491118,7001,491
2020-11-191,5001,5001,4651,480153,5001,480
2020-11-181,4981,5281,4881,515120,0001,515
2020-11-171,5451,5661,5011,515208,3001,515
2020-11-161,5031,5501,4861,550337,4001,550
2020-11-131,5201,5261,4101,465552,2001,465
2020-11-121,5661,5841,5201,537286,3001,537
2020-11-111,5631,5821,5181,535314,2001,535
2020-11-101,6551,7241,5511,556568,9001,556
2020-11-091,7201,7981,7201,775477,3001,775
2020-11-061,7001,7131,6631,688228,3001,688
2020-11-051,6211,6671,6081,667187,9001,667
2020-11-041,6081,6081,5601,604141,2001,604
2020-11-021,5781,5921,5561,57189,7001,571
2020-10-301,6181,6371,5551,560133,4001,560
2020-10-291,5301,6001,5121,596100,0001,596
2020-10-281,5491,5701,5421,56481,2001,564
2020-10-271,5091,5591,4851,557109,0001,557
2020-10-261,5601,5881,5451,545108,1001,545
2020-10-231,5831,5841,5081,556193,3001,556
2020-10-221,5861,5991,5681,585131,4001,585
2020-10-211,6411,6551,6121,612124,0001,612
2020-10-201,6451,6551,6281,641140,7001,641
2020-10-191,5901,6601,5901,645269,8001,645
2020-10-161,6201,6571,5531,575248,1001,575
2020-10-151,6701,7071,6321,637363,2001,637
2020-10-141,6441,6801,6401,653312,5001,653
2020-10-131,5841,6421,5751,632387,8001,632
2020-10-121,5551,5761,5371,568286,8001,568
2020-10-091,5381,5501,5051,516182,9001,516
2020-10-081,4761,5281,4621,522305,4001,522
2020-10-071,4481,4831,4401,476106,2001,476
2020-10-061,4641,4971,4531,457159,5001,457
2020-10-051,4411,4561,4361,445118,4001,445
2020-10-021,4881,5061,4271,434282,9001,434
2020-09-301,4901,4901,4501,462186,7001,462
2020-09-291,4621,4911,4561,483198,0001,483
2020-09-281,5061,5161,4261,456294,0001,456
2020-09-251,4621,4941,4551,476252,3001,476
2020-09-241,4881,5011,4301,432303,2001,432
2020-09-231,4821,5011,4601,485234,9001,485
2020-09-181,4721,4871,4381,448172,4001,448
2020-09-171,4951,5001,4451,446331,5001,446
2020-09-161,4051,4821,4051,478320,7001,478
2020-09-151,3601,4041,3551,397237,9001,397
2020-09-141,3591,3651,3451,348120,2001,348
2020-09-111,3541,3561,3391,352111,2001,352
2020-09-101,3791,3991,3471,354137,7001,354
2020-09-091,3261,3671,3261,367159,1001,367
2020-09-081,3621,3711,3321,367190,3001,367
2020-09-071,3501,3731,3181,343168,3001,343
2020-09-041,3521,3721,3281,372174,0001,372
2020-09-031,3801,4031,3731,382186,7001,382
2020-09-021,3611,3731,3271,338139,7001,338
2020-09-011,3611,3831,3381,356199,4001,356
2020-08-311,3651,3871,3601,375160,2001,375
2020-08-281,3661,3701,3151,327211,2001,327
2020-08-271,4251,4251,3711,389123,9001,389
2020-08-261,4231,4381,4111,427110,7001,427
2020-08-251,4351,4411,3951,409186,3001,409
2020-08-241,4001,4191,3671,419234,0001,419
2020-08-211,4401,4441,4171,425184,6001,425
2020-08-201,5151,5151,4331,448208,0001,448
2020-08-191,5341,5411,5111,515198,1001,515
2020-08-181,5221,5781,5221,534219,8001,534
2020-08-171,5371,5371,4921,516129,6001,516
2020-08-141,5351,5591,5251,548172,7001,548
2020-08-131,5521,5551,5011,522163,6001,522
2020-08-121,4981,5561,4811,512319,6001,512
2020-08-111,4451,4721,3971,458339,7001,458
2020-08-071,5281,5291,4611,480251,7001,480
2020-08-061,5401,5411,5011,528152,9001,528
2020-08-051,5841,5881,5261,564123,8001,564
2020-08-041,6291,6391,5651,584170,6001,584
2020-08-031,5451,5721,4631,559431,6001,559
2020-07-311,5891,6121,4911,494259,8001,494
2020-07-301,6151,6351,5831,605154,8001,605
2020-07-291,6241,6381,5851,618176,6001,618
2020-07-281,6831,7041,6371,646145,0001,646
2020-07-271,6841,6841,6331,652219,9001,652
2020-07-221,7591,7641,7131,732103,5001,732
2020-07-211,7301,7651,7141,760179,1001,760
2020-07-201,7301,7761,7001,705100,7001,705
2020-07-171,7311,7831,7061,727140,9001,727
2020-07-161,8121,8131,7301,734209,8001,734
2020-07-151,8781,8781,8101,823124,7001,823
2020-07-141,8481,8931,8081,846300,7001,846
2020-07-131,8441,8931,7961,888263,5001,888
2020-07-101,8081,8181,7661,770149,3001,770
2020-07-091,8131,8341,7651,814195,4001,814
2020-07-081,8271,8541,7941,813143,7001,813
2020-07-071,8071,9071,7921,838263,4001,838
2020-07-061,7351,8141,7211,790188,3001,790
2020-07-031,7011,7981,6801,777183,5001,777
2020-07-021,8431,8601,6511,690442,4001,690
2020-07-011,8001,9091,8001,858418,9001,858
2020-06-301,8201,8381,7551,765158,1001,765
2020-06-291,8481,9201,8031,818334,9001,818
2020-06-261,6891,8551,6801,850564,9001,850
2020-06-251,6231,6731,5981,663171,5001,663
2020-06-241,6431,6971,6361,646101,0001,646
2020-06-231,6861,7001,6391,645187,9001,645
2020-06-221,7011,7181,6801,69767,6001,697
2020-06-191,6951,7311,6861,725110,0001,725
2020-06-181,7171,7561,6981,699114,0001,699
2020-06-171,7091,7551,7021,743109,1001,743
2020-06-161,6741,7241,6631,721161,5001,721
2020-06-151,6821,7021,5851,585219,3001,585
2020-06-121,6321,6981,6321,683219,5001,683
2020-06-111,7401,7871,7061,712168,9001,712
2020-06-101,6781,7571,6781,752126,1001,752
2020-06-091,6701,7161,6631,70189,6001,701
2020-06-081,7121,7331,6931,700192,1001,700
2020-06-051,7101,7111,6651,668214,5001,668
2020-06-041,6781,7661,6651,728478,4001,728
2020-06-031,6291,6751,6061,654248,9001,654
2020-06-021,6181,6181,5881,613206,0001,613
2020-06-011,5801,6271,5621,623315,0001,623
2020-05-291,4791,5551,4681,549310,8001,549
2020-05-281,5161,5161,4531,480246,6001,480
2020-05-271,5181,5201,4761,516129,0001,516
2020-05-261,5641,5651,5071,528191,7001,528
2020-05-251,5701,5841,5361,566138,5001,566
2020-05-221,5701,5741,5251,556185,5001,556
2020-05-211,5701,5791,5251,579251,5001,579
2020-05-201,5091,5781,5051,569295,6001,569
2020-05-191,5131,5251,4601,509240,6001,509
2020-05-181,5371,5431,4451,451324,0001,451
2020-05-151,5121,5401,4881,530243,0001,530
2020-05-141,5131,5781,5041,504345,2001,504
2020-05-131,4601,5621,4531,540770,1001,540
2020-05-121,4481,5251,4401,4901,482,3001,490
2020-05-111,2251,2481,2151,248210,7001,248
2020-05-081,1981,2091,1691,195104,1001,195
2020-05-071,1121,1861,1111,186116,7001,186
2020-05-011,1851,1861,1221,131144,3001,131
2020-04-301,1751,2001,1571,190175,0001,190
2020-04-281,1021,1411,0941,139110,2001,139
2020-04-271,0621,1001,0591,099131,7001,099
2020-04-241,1101,1101,0341,049203,9001,049
2020-04-231,1131,1231,1001,11075,9001,110
2020-04-221,0801,1081,0681,090110,9001,090
2020-04-211,1071,1531,0911,100177,6001,100
2020-04-201,1191,1441,1151,13787,4001,137
2020-04-171,1291,1451,1101,133148,7001,133
2020-04-161,0661,1091,0561,108116,5001,108
2020-04-151,1121,1161,0911,09286,2001,092
2020-04-141,0851,1261,0851,112118,9001,112
2020-04-131,0951,1071,0771,077106,9001,077
2020-04-101,1181,1291,0691,118116,9001,118
2020-04-091,1321,1411,1001,118136,4001,118
2020-04-081,0951,1241,0601,106162,9001,106
2020-04-071,0391,0971,0391,095351,0001,095
2020-04-069401,0219151,009176,4001,009
2020-04-031,0301,035932952149,200952
2020-04-029921,0589721,030159,0001,030
2020-04-011,0411,0961,0121,022153,4001,022
2020-03-311,0301,0831,0301,049154,0001,049
2020-03-309791,0439791,017122,7001,017
2020-03-271,0701,0801,0071,048132,2001,048
2020-03-261,0351,0781,0141,032131,9001,032
2020-03-251,0601,0861,0091,082216,8001,082
2020-03-249501,009936990214,200990
2020-03-23860917815897216,700897
2020-03-191,0191,038810866487,600866
2020-03-181,0051,0861,0011,004162,4001,004
2020-03-179051,004875995282,700995
2020-03-16911976891912192,800912
2020-03-13856922820867301,500867
2020-03-129791,029929931307,700931
2020-03-111,0431,070993994210,100994
2020-03-109011,0468891,043210,0001,043
2020-03-099961,018952959311,200959
2020-03-061,0601,0931,0571,062136,6001,062
2020-03-051,1521,1691,0921,114135,2001,114
2020-03-041,0801,1411,0671,122110,0001,122
2020-03-031,1901,2111,0891,102273,8001,102
2020-03-021,0351,1751,0351,153309,4001,153
2020-02-281,1121,1191,0421,051357,5001,051
2020-02-271,3181,3181,1601,183413,3001,183
2020-02-261,2741,3201,2571,313218,6001,313
2020-02-251,2551,3181,2391,298345,8001,298
2020-02-211,3291,3991,3251,374444,9001,374
2020-02-201,3111,3431,2801,310313,2001,310
2020-02-191,2111,2991,1501,276444,5001,276
2020-02-181,2251,2581,1861,201205,9001,201
2020-02-171,2821,2841,2051,255212,5001,255
2020-02-141,2781,2941,2521,284102,9001,284
2020-02-131,2691,3021,2611,29870,0001,298
2020-02-121,2371,2881,2371,278144,1001,278
2020-02-101,2381,2511,2211,23292,5001,232
2020-02-071,2531,2791,2381,263113,8001,263
2020-02-061,2561,2761,2461,269131,6001,269
2020-02-051,2441,2581,2171,226176,3001,226
2020-02-041,1831,2201,1801,207139,1001,207
2020-02-031,1601,2101,1381,203304,0001,203
2020-01-311,2191,2471,2071,228221,6001,228
2020-01-301,3001,3001,1981,225296,2001,225
2020-01-291,3361,3911,3021,305221,9001,305
2020-01-281,3401,3401,2681,315412,0001,315
2020-01-271,4011,4211,3611,361220,8001,361
2020-01-241,4621,5031,4471,461150,1001,461
2020-01-231,4651,5161,4581,467370,4001,467
2020-01-221,4071,4741,3961,469202,2001,469
2020-01-211,4121,4261,3891,402115,5001,402
2020-01-201,3841,4191,3841,389109,5001,389
2020-01-171,3861,4141,3621,408158,9001,408
2020-01-161,3501,3761,3461,364104,0001,364
2020-01-151,4091,4111,3571,363166,1001,363
2020-01-141,4331,4461,4031,408142,0001,408
2020-01-101,4211,4401,3841,417192,7001,417
2020-01-091,3701,4651,3701,420215,2001,420
2020-01-081,4031,4041,3271,359239,1001,359
2020-01-071,4451,4591,3921,413143,4001,413
2020-01-061,4481,4481,3901,430222,5001,430

分割・併合履歴 ： [2016-12-28]1株→3株