7268 (株)タツミ の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-10-032722722662694,300269
2022-09-302782782732731,000273
2022-09-29272278272278200278
2022-09-282682702642643,100264
2022-09-27275275272272400272
2022-09-26274274274274100274
2022-09-22---274-274
2022-09-212732742732741,200274
2022-09-20279279279279200279
2022-09-16271276271275900275
2022-09-152842842762761,100276
2022-09-142712842682847,800284
2022-09-132822842762844,000284
2022-09-1228228227728016,300280
2022-09-0927227627227611,700276
2022-09-082752752742751,700275
2022-09-072752762742761,700276
2022-09-062722772722741,300274
2022-09-052752772752778,600277
2022-09-022692712692712,200271
2022-09-012712722692692,200269
2022-08-312732732692708,200270
2022-08-302652692652691,400269
2022-08-292652662622651,700265
2022-08-262632652632653,700265
2022-08-252582632582631,300263
2022-08-24258259258258500258
2022-08-23258258258258100258
2022-08-222582582512582,400258
2022-08-192592592582581,100258
2022-08-18261262261262500262
2022-08-17261263261263400263
2022-08-16261261261261500261
2022-08-15260264260264700264
2022-08-12260263260263900263
2022-08-102692692652653,500265
2022-08-092662662642651,200265
2022-08-08267267266266800266
2022-08-05264265264265200265
2022-08-042642652622622,500262
2022-08-032632662632661,200266
2022-08-022632672632671,400267
2022-08-012712712652671,500267
2022-07-29271271271271100271
2022-07-282712712712711,600271
2022-07-27267271266271600271
2022-07-26268268268268100268
2022-07-2527027126526812,100268
2022-07-2226726926526912,500269
2022-07-21268268268268200268
2022-07-2026526826226814,700268
2022-07-19271271271271100271
2022-07-15268271268271200271
2022-07-142732742702702,700270
2022-07-13---273-273
2022-07-12273273273273100273
2022-07-112722722672714,600271
2022-07-082732732702731,600273
2022-07-07268270268270800270
2022-07-062702702702701,600270
2022-07-052692702692701,300270
2022-07-042712712682681,900268
2022-07-01271271271271800271
2022-06-302752752712714,400271
2022-06-292632752632751,700275
2022-06-282732742682714,400271
2022-06-272632732622735,200273
2022-06-24266266266266400266
2022-06-23266267266267400267
2022-06-22---266-266
2022-06-21265266265266300266
2022-06-202622642612641,200264
2022-06-172672672622621,000262
2022-06-162732732692701,400270
2022-06-152712712672701,500270
2022-06-14---271-271
2022-06-13---271-271
2022-06-102722722712715,200271
2022-06-092702722692724,300272
2022-06-082682702682692,100269
2022-06-072722732632684,400268
2022-06-06268271268271300271
2022-06-032692692672681,400268
2022-06-022722722682725,000272
2022-06-01269271269270700270
2022-05-312722722632633,400263
2022-05-302652702652703,500270
2022-05-272642652642651,600265
2022-05-26261262261262200262
2022-05-25259259259259100259
2022-05-24259259259259100259
2022-05-232572592562591,800259
2022-05-20259260259260400260
2022-05-192602602592591,000259
2022-05-182642652582593,500259
2022-05-17261261261261100261
2022-05-162562692562685,300268
2022-05-132542562542551,300255
2022-05-122582582552551,500255
2022-05-112622692522586,900258
2022-05-1027227226426714,100267
2022-05-09268268265268500268
2022-05-062662692642643,300264
2022-05-022712712632653,800265
2022-04-282642642592641,100264
2022-04-27261261261261400261
2022-04-26261261261261500261
2022-04-25263263260260800260
2022-04-22264264264264100264
2022-04-21264264263263400263
2022-04-20267267265265200265
2022-04-192702732572634,200263
2022-04-18271271270270300270
2022-04-152692712672712,700271
2022-04-142612702612701,000270
2022-04-1326026425926410,100264
2022-04-1226727125026011,700260
2022-04-112702752702755,400275
2022-04-082782782692714,000271
2022-04-07278278274274700274
2022-04-062772772742742,400274
2022-04-052742772742771,800277
2022-04-0427828227327312,000273
2022-04-01275278275278300278
2022-03-312782782732734,300273
2022-03-302692732692731,700273
2022-03-292622692622694,900269
2022-03-2826626626026210,400262
2022-03-2525926325926310,000263
2022-03-242572602572599,200259
2022-03-232532582532578,200257
2022-03-2225025825025311,200253
2022-03-1825125425025011,800250
2022-03-172572582502514,900251
2022-03-162482512472512,300251
2022-03-152432462402464,800246
2022-03-142492492352408,700240
2022-03-112512512492491,700249
2022-03-1025225324324911,600249
2022-03-092602602462527,300252
2022-03-082622622542581,700258
2022-03-072552562542541,700254
2022-03-042592602562568,400256
2022-03-03265265264264800264
2022-03-022662662602651,700265
2022-03-012562652562654,800265
2022-02-282502522502523,800252
2022-02-252422502422504,200250
2022-02-242532532412441,700244
2022-02-22258258255255200255
2022-02-21258258258258100258
2022-02-182562592562583,000258
2022-02-172552612552618,100261
2022-02-162552582552552,800255
2022-02-15255255255255300255
2022-02-142532532512532,200253
2022-02-102582582532564,600256
2022-02-092522562502564,700256
2022-02-082542552482512,700251
2022-02-072482522452525,800252
2022-02-042462482422453,900245
2022-02-03247247246246900246
2022-02-022482502442473,600247
2022-02-012422472422473,500247
2022-01-312482482422422,100242
2022-01-282522522422423,300242
2022-01-272482562412453,000245
2022-01-262492532452494,200249
2022-01-252572612492536,400253
2022-01-242562602542573,500257
2022-01-212652652562641,400264
2022-01-202512652512652,900265
2022-01-192572602522534,200253
2022-01-182612622592603,600260
2022-01-172642662592627,500262
2022-01-142642702642665,400266
2022-01-132722722652668,500266
2022-01-122712712682712,700271
2022-01-112692722652679,500267
2022-01-072692702652665,400266
2022-01-062702722682698,600269
2022-01-052742752712719,300271
2022-01-0427427727127313,900273

分割・併合履歴 : なし