6266 タツモ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,796	2,817	2,740	2,770	380,200	2,770
2023-12-28	2,885	2,889	2,751	2,817	406,700	2,817
2023-12-27	2,873	2,936	2,838	2,861	428,000	2,861
2023-12-26	2,870	2,892	2,803	2,823	288,500	2,823
2023-12-25	2,924	2,933	2,838	2,914	410,700	2,914
2023-12-22	2,912	2,942	2,810	2,897	593,400	2,897
2023-12-21	2,850	2,917	2,732	2,893	856,900	2,893
2023-12-20	2,877	2,954	2,808	2,950	897,100	2,950
2023-12-19	2,692	2,849	2,666	2,827	733,400	2,827
2023-12-18	2,606	2,734	2,574	2,665	605,500	2,665
2023-12-15	2,654	2,693	2,605	2,607	492,500	2,607
2023-12-14	2,842	2,878	2,631	2,646	671,400	2,646
2023-12-13	2,801	2,899	2,800	2,850	679,300	2,850
2023-12-12	2,997	3,020	2,753	2,772	599,200	2,772
2023-12-11	3,065	3,165	2,937	2,947	564,000	2,947
2023-12-08	3,135	3,205	3,055	3,075	439,700	3,075
2023-12-07	3,240	3,270	3,095	3,190	530,000	3,190
2023-12-06	3,510	3,560	3,265	3,285	529,600	3,285
2023-12-05	3,600	3,615	3,445	3,500	483,400	3,500
2023-12-04	3,695	3,745	3,580	3,705	402,000	3,705
2023-12-01	3,580	3,735	3,560	3,700	316,300	3,700
2023-11-30	3,480	3,675	3,450	3,640	562,000	3,640
2023-11-29	3,375	3,540	3,345	3,495	422,600	3,495
2023-11-28	3,610	3,630	3,410	3,440	653,100	3,440
2023-11-27	3,765	3,780	3,625	3,630	478,400	3,630
2023-11-24	3,890	3,980	3,695	3,735	460,800	3,735
2023-11-22	3,695	3,925	3,620	3,920	497,800	3,920
2023-11-21	3,935	3,960	3,715	3,805	478,200	3,805
2023-11-20	3,765	3,940	3,760	3,820	638,600	3,820
2023-11-17	3,605	3,750	3,515	3,745	441,400	3,745
2023-11-16	3,730	3,735	3,515	3,595	866,800	3,595
2023-11-15	3,620	3,875	3,560	3,720	1,533,200	3,720
2023-11-14	3,350	3,410	3,320	3,410	1,374,900	3,410
2023-11-13	2,948	3,060	2,790	2,906	571,500	2,906
2023-11-10	2,734	2,780	2,710	2,748	300,500	2,748
2023-11-09	2,738	2,884	2,731	2,768	293,500	2,768
2023-11-08	2,876	2,940	2,737	2,738	271,400	2,738
2023-11-07	2,849	2,908	2,784	2,792	193,200	2,792
2023-11-06	2,855	2,979	2,823	2,886	350,900	2,886
2023-11-02	2,628	2,811	2,599	2,755	324,500	2,755
2023-11-01	2,588	2,602	2,532	2,591	285,000	2,591
2023-10-31	2,575	2,618	2,516	2,572	291,400	2,572
2023-10-30	2,712	2,757	2,670	2,725	316,300	2,725
2023-10-27	2,850	2,886	2,738	2,766	406,200	2,766
2023-10-26	2,960	2,990	2,866	2,872	349,200	2,872
2023-10-25	3,000	3,215	2,998	3,100	402,400	3,100
2023-10-24	2,920	3,020	2,867	2,952	259,400	2,952
2023-10-23	2,991	3,030	2,870	2,870	193,700	2,870
2023-10-20	2,970	2,984	2,735	2,956	594,700	2,956
2023-10-19	3,160	3,160	2,972	3,040	384,100	3,040
2023-10-18	3,165	3,270	3,035	3,195	355,600	3,195
2023-10-17	3,165	3,230	3,110	3,205	193,100	3,205
2023-10-16	2,982	3,160	2,950	3,150	199,600	3,150
2023-10-13	3,055	3,150	3,035	3,080	134,000	3,080
2023-10-12	3,075	3,170	3,020	3,070	279,000	3,070
2023-10-11	2,956	3,055	2,956	3,055	104,800	3,055
2023-10-10	2,932	2,993	2,892	2,950	119,800	2,950
2023-10-06	2,870	2,937	2,788	2,882	124,200	2,882
2023-10-05	2,904	2,964	2,874	2,895	127,000	2,895
2023-10-04	2,977	2,990	2,810	2,854	281,000	2,854
2023-10-03	3,020	3,095	2,990	3,005	184,800	3,005
2023-10-02	2,949	3,080	2,923	3,055	302,900	3,055
2023-09-29	2,895	2,989	2,895	2,923	128,000	2,923
2023-09-28	2,880	2,907	2,829	2,876	103,500	2,876
2023-09-27	2,860	2,896	2,807	2,885	133,100	2,885
2023-09-26	3,025	3,030	2,891	2,909	123,600	2,909
2023-09-25	2,948	3,035	2,915	3,015	130,900	3,015
2023-09-22	2,924	2,998	2,871	2,938	169,700	2,938
2023-09-21	2,940	3,005	2,920	2,974	158,200	2,974
2023-09-20	2,973	3,065	2,959	2,983	168,800	2,983
2023-09-19	2,994	3,040	2,936	2,973	200,500	2,973
2023-09-15	3,150	3,160	3,060	3,060	144,100	3,060
2023-09-14	3,060	3,170	3,030	3,080	222,000	3,080
2023-09-13	3,080	3,155	3,060	3,060	253,100	3,060
2023-09-12	3,235	3,260	3,120	3,145	342,500	3,145
2023-09-11	3,085	3,325	3,080	3,305	562,700	3,305
2023-09-08	2,968	3,135	2,953	3,115	409,100	3,115
2023-09-07	2,947	2,956	2,900	2,941	179,400	2,941
2023-09-06	2,966	2,977	2,899	2,928	190,900	2,928
2023-09-05	2,909	2,977	2,908	2,965	155,300	2,965
2023-09-04	3,035	3,035	2,935	2,947	202,300	2,947
2023-09-01	3,055	3,075	2,942	3,035	285,700	3,035
2023-08-31	3,060	3,110	2,961	3,100	528,900	3,100
2023-08-30	2,866	3,025	2,848	2,990	587,900	2,990
2023-08-29	2,787	2,839	2,723	2,766	227,200	2,766
2023-08-28	2,755	2,829	2,754	2,786	257,200	2,786
2023-08-25	2,806	2,806	2,693	2,760	515,200	2,760
2023-08-24	3,035	3,065	2,778	2,839	1,296,300	2,839
2023-08-23	2,558	3,010	2,555	3,000	1,353,000	3,000
2023-08-22	2,498	2,510	2,450	2,508	177,800	2,508
2023-08-21	2,358	2,419	2,280	2,400	177,500	2,400
2023-08-18	2,301	2,364	2,244	2,349	194,500	2,349
2023-08-17	2,289	2,379	2,288	2,344	176,400	2,344
2023-08-16	2,366	2,456	2,297	2,302	263,900	2,302
2023-08-15	2,532	2,577	2,359	2,366	223,900	2,366
2023-08-14	2,446	2,581	2,369	2,511	448,000	2,511
2023-08-10	2,503	2,509	2,412	2,448	278,600	2,448
2023-08-09	2,560	2,663	2,510	2,533	219,600	2,533
2023-08-08	2,615	2,651	2,571	2,579	175,300	2,579
2023-08-07	2,605	2,664	2,530	2,648	261,500	2,648
2023-08-04	2,449	2,679	2,448	2,655	469,200	2,655
2023-08-03	2,560	2,573	2,503	2,549	225,200	2,549
2023-08-02	2,600	2,666	2,558	2,600	313,200	2,600
2023-08-01	2,478	2,609	2,475	2,600	186,400	2,600
2023-07-31	2,469	2,507	2,455	2,499	273,800	2,499
2023-07-28	2,422	2,536	2,417	2,505	377,300	2,505
2023-07-27	2,360	2,447	2,358	2,444	191,200	2,444
2023-07-26	2,313	2,388	2,291	2,384	185,100	2,384
2023-07-25	2,259	2,294	2,212	2,293	129,500	2,293
2023-07-24	2,242	2,257	2,212	2,254	139,200	2,254
2023-07-21	2,250	2,290	2,228	2,239	160,800	2,239
2023-07-20	2,354	2,362	2,315	2,327	140,400	2,327
2023-07-19	2,335	2,399	2,325	2,399	132,300	2,399
2023-07-18	2,270	2,351	2,262	2,333	127,500	2,333
2023-07-14	2,266	2,289	2,214	2,262	82,200	2,262
2023-07-13	2,226	2,254	2,146	2,238	134,600	2,238
2023-07-12	2,225	2,227	2,169	2,183	174,700	2,183
2023-07-11	2,270	2,303	2,249	2,261	85,200	2,261
2023-07-10	2,300	2,341	2,233	2,249	185,700	2,249
2023-07-07	2,322	2,372	2,311	2,316	135,900	2,316
2023-07-06	2,390	2,412	2,345	2,346	169,400	2,346
2023-07-05	2,484	2,528	2,447	2,476	186,200	2,476
2023-07-04	2,415	2,460	2,395	2,449	101,300	2,449
2023-07-03	2,436	2,543	2,436	2,450	257,900	2,450
2023-06-30	2,394	2,476	2,364	2,430	161,100	2,430
2023-06-29	2,345	2,468	2,339	2,412	177,900	2,412
2023-06-28	2,392	2,392	2,330	2,345	153,200	2,345
2023-06-27	2,360	2,420	2,263	2,329	400,800	2,329
2023-06-26	2,409	2,442	2,388	2,397	150,500	2,397
2023-06-23	2,521	2,569	2,387	2,425	222,000	2,425
2023-06-22	2,424	2,546	2,406	2,438	319,900	2,438
2023-06-21	2,509	2,514	2,453	2,467	302,700	2,467
2023-06-20	2,535	2,564	2,476	2,535	233,800	2,535
2023-06-19	2,553	2,595	2,507	2,569	234,200	2,569
2023-06-16	2,560	2,627	2,495	2,614	375,400	2,614
2023-06-15	2,516	2,678	2,516	2,610	474,800	2,610
2023-06-14	2,600	2,614	2,409	2,513	521,900	2,513
2023-06-13	2,410	2,667	2,410	2,548	722,700	2,548
2023-06-12	2,216	2,396	2,180	2,396	538,600	2,396
2023-06-09	2,109	2,198	2,073	2,174	282,800	2,174
2023-06-08	2,086	2,134	2,025	2,042	148,600	2,042
2023-06-07	2,136	2,184	2,083	2,114	321,000	2,114
2023-06-06	1,930	2,139	1,911	2,133	321,100	2,133
2023-06-05	1,926	1,959	1,902	1,950	161,200	1,950
2023-06-02	1,935	1,935	1,871	1,886	121,700	1,886
2023-06-01	1,902	1,927	1,881	1,897	128,100	1,897
2023-05-31	2,006	2,006	1,906	1,917	171,600	1,917
2023-05-30	2,055	2,098	2,021	2,021	132,400	2,021
2023-05-29	2,160	2,160	2,048	2,055	160,600	2,055
2023-05-26	2,058	2,175	2,052	2,082	481,600	2,082
2023-05-25	1,956	2,017	1,931	2,008	169,600	2,008
2023-05-24	1,876	1,955	1,871	1,926	98,300	1,926
2023-05-23	1,947	1,966	1,881	1,901	108,900	1,901
2023-05-22	1,960	1,972	1,921	1,957	97,700	1,957
2023-05-19	1,985	2,033	1,931	1,971	199,300	1,971
2023-05-18	1,851	1,980	1,850	1,979	321,700	1,979
2023-05-17	1,834	1,871	1,803	1,839	119,600	1,839
2023-05-16	1,779	1,845	1,767	1,834	219,400	1,834
2023-05-15	1,700	1,753	1,651	1,739	352,900	1,739
2023-05-12	1,900	1,900	1,806	1,846	137,500	1,846
2023-05-11	1,879	1,912	1,872	1,881	103,500	1,881
2023-05-10	1,861	1,880	1,838	1,860	97,900	1,860
2023-05-09	1,840	1,877	1,837	1,865	89,900	1,865
2023-05-08	1,852	1,875	1,830	1,834	115,300	1,834
2023-05-02	1,804	1,836	1,797	1,830	104,000	1,830
2023-05-01	1,828	1,860	1,795	1,818	94,900	1,818
2023-04-28	1,820	1,823	1,773	1,814	115,800	1,814
2023-04-27	1,811	1,814	1,772	1,784	124,100	1,784
2023-04-26	1,869	1,890	1,814	1,821	173,300	1,821
2023-04-25	1,917	1,968	1,880	1,893	201,100	1,893
2023-04-24	1,895	1,923	1,842	1,917	248,900	1,917
2023-04-21	1,800	1,958	1,797	1,891	369,700	1,891
2023-04-20	1,785	1,809	1,784	1,798	121,400	1,798
2023-04-19	1,835	1,859	1,791	1,809	148,900	1,809
2023-04-18	1,829	1,840	1,780	1,826	172,500	1,826
2023-04-17	1,878	1,878	1,825	1,835	125,300	1,835
2023-04-14	1,928	1,936	1,857	1,878	135,300	1,878
2023-04-13	1,889	1,906	1,856	1,896	158,600	1,896
2023-04-12	1,918	1,930	1,898	1,924	161,600	1,924
2023-04-11	1,914	1,945	1,892	1,940	180,200	1,940
2023-04-10	1,899	1,904	1,850	1,876	126,900	1,876
2023-04-07	1,903	1,908	1,849	1,884	144,200	1,884
2023-04-06	1,920	1,930	1,871	1,901	223,000	1,901
2023-04-05	1,993	2,021	1,969	1,981	186,600	1,981
2023-04-04	2,095	2,130	2,023	2,040	193,400	2,040
2023-04-03	2,190	2,200	2,059	2,093	198,200	2,093
2023-03-31	2,217	2,246	2,158	2,172	125,100	2,172
2023-03-30	2,095	2,204	2,095	2,196	173,200	2,196
2023-03-29	2,051	2,077	2,038	2,071	94,700	2,071
2023-03-28	2,143	2,151	2,067	2,088	121,800	2,088
2023-03-27	2,170	2,174	2,125	2,159	135,300	2,159
2023-03-24	2,160	2,246	2,156	2,203	176,700	2,203
2023-03-23	2,100	2,165	2,092	2,159	96,700	2,159
2023-03-22	2,122	2,145	2,082	2,137	100,100	2,137
2023-03-20	2,122	2,133	2,064	2,086	108,800	2,086
2023-03-17	2,077	2,132	2,070	2,122	109,000	2,122
2023-03-16	2,067	2,080	2,015	2,027	108,900	2,027
2023-03-15	2,108	2,119	2,044	2,094	100,500	2,094
2023-03-14	2,110	2,135	2,048	2,067	149,200	2,067
2023-03-13	2,088	2,116	2,052	2,110	221,700	2,110
2023-03-10	2,110	2,158	2,105	2,144	147,700	2,144
2023-03-09	2,124	2,141	2,093	2,127	131,900	2,127
2023-03-08	2,074	2,148	2,048	2,129	200,500	2,129
2023-03-07	2,180	2,194	2,070	2,082	380,500	2,082
2023-03-06	2,054	2,218	2,044	2,175	764,400	2,175
2023-03-03	1,925	1,929	1,878	1,917	227,700	1,917
2023-03-02	2,037	2,045	1,941	1,954	294,500	1,954
2023-03-01	1,904	2,060	1,887	2,037	586,800	2,037
2023-02-28	1,765	1,884	1,764	1,875	211,900	1,875
2023-02-27	1,755	1,777	1,746	1,773	123,700	1,773
2023-02-24	1,733	1,792	1,722	1,785	187,800	1,785
2023-02-22	1,646	1,739	1,636	1,705	212,400	1,705
2023-02-21	1,691	1,702	1,641	1,668	187,400	1,668
2023-02-20	1,646	1,676	1,625	1,674	147,300	1,674
2023-02-17	1,697	1,698	1,658	1,658	159,400	1,658
2023-02-16	1,668	1,719	1,659	1,716	205,400	1,716
2023-02-15	1,736	1,737	1,651	1,659	301,400	1,659
2023-02-14	1,831	1,844	1,711	1,735	444,500	1,735
2023-02-13	1,968	1,976	1,926	1,951	155,600	1,951
2023-02-10	1,979	2,045	1,961	2,010	112,800	2,010
2023-02-09	1,982	1,993	1,949	1,979	127,000	1,979
2023-02-08	1,974	2,037	1,973	2,005	227,000	2,005
2023-02-07	1,921	1,966	1,912	1,954	134,000	1,954
2023-02-06	1,976	1,986	1,921	1,934	108,200	1,934
2023-02-03	1,970	1,983	1,935	1,966	115,500	1,966
2023-02-02	1,961	1,975	1,944	1,964	125,100	1,964
2023-02-01	1,901	1,942	1,893	1,939	112,200	1,939
2023-01-31	1,898	1,915	1,863	1,890	142,500	1,890
2023-01-30	1,898	1,919	1,881	1,901	217,900	1,901
2023-01-27	1,936	1,942	1,891	1,910	220,400	1,910
2023-01-26	1,970	1,970	1,921	1,942	280,600	1,942
2023-01-25	1,949	2,022	1,940	1,984	322,600	1,984
2023-01-24	1,898	1,994	1,885	1,965	412,500	1,965
2023-01-23	1,825	1,867	1,820	1,866	156,000	1,866
2023-01-20	1,795	1,835	1,778	1,806	150,900	1,806
2023-01-19	1,775	1,824	1,757	1,796	189,600	1,796
2023-01-18	1,764	1,788	1,731	1,769	119,500	1,769
2023-01-17	1,702	1,769	1,702	1,764	157,700	1,764
2023-01-16	1,678	1,711	1,677	1,691	81,500	1,691
2023-01-13	1,666	1,718	1,666	1,684	75,200	1,684
2023-01-12	1,690	1,702	1,658	1,677	121,700	1,677
2023-01-11	1,648	1,705	1,640	1,691	152,100	1,691
2023-01-10	1,598	1,635	1,576	1,625	118,700	1,625
2023-01-06	1,533	1,567	1,512	1,553	76,500	1,553
2023-01-05	1,510	1,549	1,510	1,533	38,100	1,533
2023-01-04	1,533	1,544	1,501	1,503	56,200	1,503

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