6266 タツモ(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,492	1,533	1,470	1,529	122,800	1,529
2021-12-29	1,520	1,525	1,497	1,517	75,600	1,517
2021-12-28	1,549	1,553	1,522	1,530	93,000	1,530
2021-12-27	1,540	1,553	1,510	1,527	72,100	1,527
2021-12-24	1,542	1,571	1,537	1,538	78,300	1,538
2021-12-23	1,507	1,535	1,500	1,529	57,400	1,529
2021-12-22	1,505	1,508	1,482	1,497	74,900	1,497
2021-12-21	1,480	1,505	1,471	1,486	93,700	1,486
2021-12-20	1,513	1,521	1,477	1,480	106,000	1,480
2021-12-17	1,557	1,565	1,514	1,530	132,900	1,530
2021-12-16	1,600	1,612	1,565	1,597	157,200	1,597
2021-12-15	1,503	1,537	1,496	1,520	85,200	1,520
2021-12-14	1,526	1,543	1,501	1,514	84,700	1,514
2021-12-13	1,567	1,584	1,544	1,559	80,300	1,559
2021-12-10	1,608	1,623	1,563	1,567	172,000	1,567
2021-12-09	1,690	1,694	1,640	1,648	88,300	1,648
2021-12-08	1,705	1,759	1,702	1,705	98,700	1,705
2021-12-07	1,693	1,699	1,659	1,678	95,000	1,678
2021-12-06	1,673	1,685	1,645	1,674	82,100	1,674
2021-12-03	1,666	1,699	1,630	1,697	96,300	1,697
2021-12-02	1,678	1,698	1,645	1,654	74,600	1,654
2021-12-01	1,691	1,698	1,623	1,682	120,300	1,682
2021-11-30	1,719	1,768	1,669	1,669	82,100	1,669
2021-11-29	1,688	1,731	1,657	1,667	107,100	1,667
2021-11-26	1,777	1,777	1,702	1,725	93,500	1,725
2021-11-25	1,820	1,820	1,735	1,750	114,600	1,750
2021-11-24	1,800	1,840	1,784	1,803	194,900	1,803
2021-11-22	1,846	1,850	1,798	1,825	190,400	1,825
2021-11-19	1,760	1,818	1,760	1,814	255,500	1,814
2021-11-18	1,685	1,756	1,652	1,753	283,800	1,753
2021-11-17	1,731	1,731	1,663	1,667	152,000	1,667
2021-11-16	1,650	1,725	1,631	1,708	198,500	1,708
2021-11-15	1,585	1,710	1,575	1,670	659,100	1,670
2021-11-12	1,792	1,820	1,778	1,808	222,200	1,808
2021-11-11	1,718	1,776	1,706	1,765	192,100	1,765
2021-11-10	1,730	1,755	1,725	1,735	97,400	1,735
2021-11-09	1,763	1,782	1,734	1,738	78,800	1,738
2021-11-08	1,792	1,793	1,746	1,746	48,300	1,746
2021-11-05	1,770	1,810	1,738	1,759	171,700	1,759
2021-11-04	1,720	1,780	1,705	1,780	218,900	1,780
2021-11-02	1,707	1,710	1,675	1,676	65,100	1,676
2021-11-01	1,700	1,711	1,684	1,702	137,500	1,702
2021-10-29	1,700	1,705	1,662	1,674	91,600	1,674
2021-10-28	1,668	1,702	1,663	1,699	83,800	1,699
2021-10-27	1,700	1,700	1,649	1,673	108,100	1,673
2021-10-26	1,680	1,706	1,674	1,700	165,500	1,700
2021-10-25	1,656	1,656	1,604	1,646	98,900	1,646
2021-10-22	1,592	1,665	1,579	1,640	174,300	1,640
2021-10-21	1,630	1,658	1,604	1,604	139,200	1,604
2021-10-20	1,695	1,704	1,642	1,647	167,400	1,647
2021-10-19	1,680	1,707	1,672	1,695	153,700	1,695
2021-10-18	1,638	1,666	1,624	1,663	138,600	1,663
2021-10-15	1,533	1,642	1,530	1,634	233,800	1,634
2021-10-14	1,482	1,520	1,482	1,516	102,200	1,516
2021-10-13	1,496	1,505	1,471	1,471	123,700	1,471
2021-10-12	1,540	1,560	1,512	1,515	107,300	1,515
2021-10-11	1,530	1,543	1,509	1,522	136,900	1,522
2021-10-08	1,514	1,550	1,510	1,529	191,800	1,529
2021-10-07	1,524	1,580	1,492	1,492	373,900	1,492
2021-10-06	1,537	1,598	1,488	1,524	805,400	1,524
2021-10-05	1,420	1,422	1,360	1,385	273,800	1,385
2021-10-04	1,512	1,522	1,432	1,445	147,100	1,445
2021-10-01	1,510	1,552	1,496	1,506	79,900	1,506
2021-09-30	1,572	1,582	1,516	1,530	125,000	1,530
2021-09-29	1,583	1,600	1,572	1,588	131,400	1,588
2021-09-28	1,644	1,644	1,596	1,623	103,700	1,623
2021-09-27	1,645	1,662	1,639	1,639	59,800	1,639
2021-09-24	1,635	1,659	1,620	1,646	84,500	1,646
2021-09-22	1,611	1,626	1,585	1,585	70,100	1,585
2021-09-21	1,630	1,638	1,612	1,615	86,200	1,615
2021-09-17	1,651	1,686	1,651	1,682	67,000	1,682
2021-09-16	1,710	1,715	1,650	1,670	116,000	1,670
2021-09-15	1,717	1,737	1,707	1,730	73,300	1,730
2021-09-14	1,749	1,750	1,713	1,737	95,800	1,737
2021-09-13	1,756	1,784	1,735	1,748	145,000	1,748
2021-09-10	1,709	1,745	1,709	1,738	133,000	1,738
2021-09-09	1,717	1,750	1,695	1,699	107,300	1,699
2021-09-08	1,712	1,736	1,695	1,728	158,100	1,728
2021-09-07	1,760	1,770	1,695	1,708	175,600	1,708
2021-09-06	1,730	1,756	1,719	1,736	159,600	1,736
2021-09-03	1,670	1,729	1,657	1,713	167,700	1,713
2021-09-02	1,670	1,710	1,668	1,670	129,200	1,670
2021-09-01	1,631	1,669	1,629	1,657	118,700	1,657
2021-08-31	1,618	1,649	1,616	1,641	132,200	1,641
2021-08-30	1,570	1,607	1,567	1,598	137,800	1,598
2021-08-27	1,535	1,575	1,521	1,552	100,400	1,552
2021-08-26	1,514	1,558	1,514	1,544	145,500	1,544
2021-08-25	1,508	1,528	1,491	1,510	102,100	1,510
2021-08-24	1,473	1,516	1,473	1,508	107,900	1,508
2021-08-23	1,441	1,461	1,431	1,447	78,900	1,447
2021-08-20	1,459	1,476	1,408	1,411	156,700	1,411
2021-08-19	1,458	1,472	1,437	1,440	101,300	1,440
2021-08-18	1,440	1,452	1,415	1,443	181,400	1,443
2021-08-17	1,500	1,514	1,448	1,448	103,200	1,448
2021-08-16	1,538	1,553	1,476	1,483	170,000	1,483
2021-08-13	1,574	1,580	1,528	1,538	175,700	1,538
2021-08-12	1,596	1,600	1,549	1,588	171,900	1,588
2021-08-11	1,672	1,676	1,570	1,602	350,100	1,602
2021-08-10	1,630	1,715	1,606	1,689	163,600	1,689
2021-08-06	1,775	1,775	1,709	1,715	76,500	1,715
2021-08-05	1,737	1,777	1,733	1,758	56,000	1,758
2021-08-04	1,775	1,775	1,729	1,737	69,000	1,737
2021-08-03	1,721	1,770	1,721	1,749	142,300	1,749
2021-08-02	1,791	1,814	1,697	1,739	308,800	1,739
2021-07-30	1,798	1,829	1,788	1,821	223,200	1,821
2021-07-29	1,748	1,792	1,734	1,777	249,900	1,777
2021-07-28	1,725	1,755	1,704	1,719	95,600	1,719
2021-07-27	1,745	1,767	1,718	1,745	103,200	1,745
2021-07-26	1,697	1,729	1,697	1,727	109,500	1,727
2021-07-21	1,681	1,698	1,657	1,677	73,100	1,677
2021-07-20	1,683	1,724	1,655	1,655	75,600	1,655
2021-07-19	1,687	1,734	1,682	1,710	149,900	1,710
2021-07-16	1,700	1,710	1,672	1,688	61,000	1,688
2021-07-15	1,739	1,747	1,707	1,709	90,100	1,709
2021-07-14	1,740	1,766	1,729	1,739	88,100	1,739
2021-07-13	1,743	1,756	1,734	1,743	84,000	1,743
2021-07-12	1,720	1,743	1,707	1,727	104,300	1,727
2021-07-09	1,693	1,719	1,669	1,708	103,700	1,708
2021-07-08	1,744	1,777	1,732	1,733	113,700	1,733
2021-07-07	1,710	1,761	1,708	1,747	120,700	1,747
2021-07-06	1,686	1,727	1,682	1,712	100,000	1,712
2021-07-05	1,640	1,672	1,626	1,667	105,300	1,667
2021-07-02	1,667	1,679	1,646	1,659	143,500	1,659
2021-07-01	1,721	1,721	1,660	1,667	188,900	1,667
2021-06-30	1,734	1,741	1,721	1,728	73,200	1,728
2021-06-29	1,739	1,777	1,713	1,724	91,900	1,724
2021-06-28	1,750	1,751	1,712	1,721	131,400	1,721
2021-06-25	1,758	1,780	1,750	1,750	122,800	1,750
2021-06-24	1,764	1,776	1,744	1,758	143,000	1,758
2021-06-23	1,792	1,807	1,759	1,781	137,300	1,781
2021-06-22	1,776	1,798	1,755	1,792	183,300	1,792
2021-06-21	1,709	1,749	1,681	1,736	139,200	1,736
2021-06-18	1,780	1,806	1,741	1,747	119,800	1,747
2021-06-17	1,769	1,774	1,726	1,773	110,900	1,773
2021-06-16	1,735	1,766	1,713	1,764	107,200	1,764
2021-06-15	1,750	1,770	1,723	1,752	159,400	1,752
2021-06-14	1,679	1,750	1,663	1,749	152,800	1,749
2021-06-11	1,699	1,716	1,671	1,692	112,700	1,692
2021-06-10	1,656	1,697	1,631	1,684	72,100	1,684
2021-06-09	1,662	1,670	1,640	1,644	68,700	1,644
2021-06-08	1,710	1,714	1,664	1,666	125,900	1,666
2021-06-07	1,759	1,780	1,698	1,701	219,300	1,701
2021-06-04	1,672	1,730	1,664	1,719	256,600	1,719
2021-06-03	1,621	1,711	1,621	1,699	225,300	1,699
2021-06-02	1,630	1,647	1,600	1,630	134,100	1,630
2021-06-01	1,641	1,645	1,593	1,629	131,700	1,629
2021-05-31	1,626	1,645	1,620	1,630	82,100	1,630
2021-05-28	1,645	1,648	1,605	1,618	137,100	1,618
2021-05-27	1,628	1,668	1,618	1,638	210,000	1,638
2021-05-26	1,600	1,626	1,596	1,608	139,900	1,608
2021-05-25	1,638	1,659	1,611	1,628	214,900	1,628
2021-05-24	1,600	1,637	1,592	1,621	115,600	1,621
2021-05-21	1,649	1,694	1,600	1,609	318,300	1,609
2021-05-20	1,544	1,632	1,544	1,615	396,800	1,615
2021-05-19	1,561	1,562	1,486	1,499	312,500	1,499
2021-05-18	1,567	1,587	1,542	1,554	262,500	1,554
2021-05-17	1,632	1,641	1,544	1,562	266,300	1,562
2021-05-14	1,642	1,664	1,613	1,632	144,100	1,632
2021-05-13	1,608	1,627	1,580	1,602	263,900	1,602
2021-05-12	1,718	1,736	1,622	1,645	220,600	1,645
2021-05-11	1,737	1,741	1,683	1,695	178,400	1,695
2021-05-10	1,800	1,805	1,761	1,774	108,000	1,774
2021-05-07	1,810	1,817	1,797	1,807	178,200	1,807
2021-05-06	1,810	1,814	1,773	1,800	202,600	1,800
2021-04-30	1,850	1,860	1,819	1,839	142,600	1,839
2021-04-28	1,927	1,927	1,872	1,884	196,200	1,884
2021-04-27	1,982	1,991	1,936	1,936	118,700	1,936
2021-04-26	2,006	2,027	1,972	1,982	158,700	1,982
2021-04-23	1,968	2,002	1,963	1,972	83,100	1,972
2021-04-22	1,950	1,998	1,948	1,994	153,900	1,994
2021-04-21	1,948	1,951	1,896	1,901	151,100	1,901
2021-04-20	1,990	2,013	1,972	1,976	88,300	1,976
2021-04-19	1,974	2,031	1,971	2,010	99,200	2,010
2021-04-16	2,000	2,017	1,976	1,982	68,700	1,982
2021-04-15	1,970	2,007	1,951	2,000	111,000	2,000
2021-04-14	1,998	2,006	1,969	1,996	68,000	1,996
2021-04-13	1,990	2,041	1,954	2,007	113,900	2,007
2021-04-12	2,043	2,070	1,990	2,006	66,500	2,006
2021-04-09	2,079	2,102	2,024	2,029	118,400	2,029
2021-04-08	2,050	2,078	1,994	2,058	148,000	2,058
2021-04-07	2,007	2,065	1,988	2,058	119,600	2,058
2021-04-06	2,067	2,068	2,014	2,016	90,800	2,016
2021-04-05	2,071	2,104	2,064	2,066	186,500	2,066
2021-04-02	2,000	2,044	1,996	2,025	168,600	2,025
2021-04-01	1,955	1,973	1,917	1,957	156,600	1,957
2021-03-31	1,929	1,959	1,907	1,931	105,500	1,931
2021-03-30	1,900	1,947	1,880	1,923	130,600	1,923
2021-03-29	1,977	1,977	1,894	1,919	149,800	1,919
2021-03-26	1,950	1,987	1,935	1,976	128,700	1,976
2021-03-25	1,951	1,951	1,882	1,920	288,200	1,920
2021-03-24	1,950	2,042	1,940	1,985	230,300	1,985
2021-03-23	2,003	2,060	1,984	1,985	236,800	1,985
2021-03-22	1,965	2,032	1,947	1,984	345,200	1,984
2021-03-19	1,890	1,950	1,844	1,941	262,000	1,941
2021-03-18	1,847	1,930	1,842	1,926	390,500	1,926
2021-03-17	1,789	1,868	1,789	1,847	356,400	1,847
2021-03-16	1,743	1,814	1,743	1,775	255,400	1,775
2021-03-15	1,764	1,764	1,705	1,743	244,100	1,743
2021-03-12	1,692	1,770	1,692	1,768	405,100	1,768
2021-03-11	1,579	1,703	1,574	1,690	450,800	1,690
2021-03-10	1,639	1,679	1,602	1,612	317,600	1,612
2021-03-09	1,520	1,625	1,514	1,600	383,500	1,600
2021-03-08	1,547	1,583	1,522	1,549	240,000	1,549
2021-03-05	1,522	1,522	1,452	1,517	298,600	1,517
2021-03-04	1,530	1,540	1,495	1,537	214,700	1,537
2021-03-03	1,570	1,593	1,550	1,558	212,800	1,558
2021-03-02	1,598	1,643	1,565	1,582	336,100	1,582
2021-03-01	1,559	1,580	1,536	1,564	310,800	1,564
2021-02-26	1,470	1,548	1,460	1,504	306,800	1,504
2021-02-25	1,585	1,596	1,502	1,504	406,900	1,504
2021-02-24	1,595	1,603	1,518	1,535	622,800	1,535
2021-02-22	1,561	1,677	1,553	1,644	770,800	1,644
2021-02-19	1,480	1,560	1,471	1,532	428,100	1,532
2021-02-18	1,543	1,631	1,478	1,488	780,900	1,488
2021-02-17	1,390	1,552	1,381	1,541	733,500	1,541
2021-02-16	1,432	1,450	1,390	1,392	305,900	1,392
2021-02-15	1,432	1,484	1,421	1,435	623,600	1,435
2021-02-12	1,574	1,598	1,562	1,586	239,100	1,586
2021-02-10	1,572	1,576	1,550	1,552	152,100	1,552
2021-02-09	1,567	1,585	1,558	1,575	136,900	1,575
2021-02-08	1,551	1,563	1,540	1,553	163,900	1,553
2021-02-05	1,553	1,557	1,525	1,540	94,100	1,540
2021-02-04	1,530	1,552	1,505	1,540	95,400	1,540
2021-02-03	1,550	1,557	1,523	1,540	144,300	1,540
2021-02-02	1,520	1,544	1,502	1,544	208,800	1,544
2021-02-01	1,432	1,494	1,421	1,490	156,000	1,490
2021-01-29	1,504	1,523	1,438	1,440	320,900	1,440
2021-01-28	1,493	1,529	1,480	1,497	273,300	1,497
2021-01-27	1,577	1,577	1,516	1,528	295,500	1,528
2021-01-26	1,635	1,637	1,577	1,580	243,300	1,580
2021-01-25	1,569	1,619	1,561	1,619	352,500	1,619
2021-01-22	1,559	1,574	1,539	1,541	199,000	1,541
2021-01-21	1,550	1,574	1,528	1,562	270,800	1,562
2021-01-20	1,502	1,551	1,501	1,547	236,500	1,547
2021-01-19	1,500	1,519	1,484	1,490	176,900	1,490
2021-01-18	1,491	1,518	1,453	1,498	169,700	1,498
2021-01-15	1,554	1,572	1,508	1,512	437,900	1,512
2021-01-14	1,605	1,632	1,489	1,516	657,000	1,516
2021-01-13	1,547	1,594	1,535	1,594	595,500	1,594
2021-01-12	1,451	1,514	1,446	1,508	421,400	1,508
2021-01-08	1,420	1,444	1,413	1,429	316,600	1,429
2021-01-07	1,434	1,434	1,392	1,393	304,000	1,393
2021-01-06	1,421	1,455	1,398	1,398	267,100	1,398
2021-01-05	1,391	1,424	1,381	1,412	136,900	1,412
2021-01-04	1,417	1,417	1,363	1,393	109,400	1,393

分割・併合履歴： [2016-12-28]1株→3株