7268 (株)タツミ の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 1999-12-29 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 1999-12-28 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 1999-12-21 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 1999-12-20 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 1999-12-16 | 250 | 250 | 250 | 250 | 5,000 | 250 |
| 1999-12-14 | 222 | 222 | 222 | 222 | 2,000 | 222 |
| 1999-12-13 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 1999-12-09 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 1999-12-01 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1999-11-29 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 1999-11-26 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 1999-11-01 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1999-10-28 | 250 | 250 | 230 | 230 | 3,000 | 230 |
| 1999-10-26 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1999-10-25 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1999-10-21 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 1999-10-15 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 1999-10-13 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 1999-10-12 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 1999-10-08 | 260 | 260 | 259 | 259 | 2,000 | 259 |
| 1999-10-07 | 262 | 262 | 260 | 260 | 2,000 | 260 |
| 1999-10-06 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 1999-10-05 | 261 | 262 | 261 | 261 | 4,000 | 261 |
| 1999-10-01 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 1999-09-28 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 1999-09-24 | 265 | 265 | 265 | 265 | 3,000 | 265 |
| 1999-09-17 | 262 | 262 | 250 | 250 | 3,000 | 250 |
| 1999-09-10 | 252 | 253 | 252 | 253 | 3,000 | 253 |
| 1999-09-09 | 251 | 251 | 251 | 251 | 3,000 | 251 |
| 1999-08-31 | 265 | 265 | 265 | 265 | 6,000 | 265 |
| 1999-08-30 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 1999-08-27 | 289 | 289 | 265 | 265 | 6,000 | 265 |
| 1999-08-26 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1999-08-03 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 1999-07-30 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1999-07-29 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 1999-07-22 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 1999-07-21 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1999-07-19 | 299 | 300 | 299 | 300 | 3,000 | 300 |
| 1999-07-16 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1999-07-14 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1999-07-13 | 300 | 300 | 300 | 300 | 6,000 | 300 |
| 1999-07-12 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1999-07-09 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 1999-07-08 | 280 | 290 | 280 | 290 | 3,000 | 290 |
| 1999-07-07 | 300 | 300 | 295 | 295 | 5,000 | 295 |
| 1999-07-06 | 265 | 280 | 265 | 280 | 3,000 | 280 |
| 1999-07-05 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 1999-07-01 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 1999-06-30 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 1999-06-29 | 245 | 245 | 236 | 236 | 4,000 | 236 |
| 1999-06-28 | 243 | 243 | 242 | 242 | 4,000 | 242 |
| 1999-06-18 | 301 | 301 | 290 | 290 | 4,000 | 290 |
| 1999-06-17 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 1999-06-16 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 1999-06-04 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 1999-06-03 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 1999-06-01 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 1999-05-20 | 200 | 200 | 190 | 190 | 2,000 | 190 |
| 1999-05-18 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 1999-05-07 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 1999-04-30 | 230 | 240 | 230 | 240 | 3,000 | 240 |
| 1999-04-26 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 1999-03-31 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 1999-03-29 | 224 | 230 | 224 | 230 | 3,000 | 230 |
| 1999-03-18 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 1999-03-17 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 1999-03-05 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 1999-03-02 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 1999-03-01 | 227 | 230 | 227 | 230 | 5,000 | 230 |
| 1999-02-24 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 1999-02-22 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 1999-02-18 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 1999-02-08 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 1999-02-02 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 1999-02-01 | 220 | 240 | 220 | 240 | 3,000 | 240 |
| 1999-01-29 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 1999-01-27 | 200 | 200 | 191 | 191 | 2,000 | 191 |
| 1999-01-25 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 1999-01-21 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 1999-01-14 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 1999-01-12 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 1999-01-05 | 225 | 225 | 225 | 225 | 1,000 | 225 |
分割・併合履歴 ： なし
