7268 (株)タツミ の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 217 | 237 | 217 | 237 | 13,000 | 237 |
| 2003-12-29 | 240 | 240 | 205 | 220 | 16,000 | 220 |
| 2003-12-25 | 258 | 258 | 258 | 258 | 1,000 | 258 |
| 2003-12-19 | 266 | 266 | 266 | 266 | 9,000 | 266 |
| 2003-12-17 | 252 | 252 | 252 | 252 | 2,000 | 252 |
| 2003-12-16 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2003-12-10 | 300 | 300 | 300 | 300 | 9,000 | 300 |
| 2003-12-09 | 285 | 300 | 285 | 300 | 2,000 | 300 |
| 2003-12-08 | 280 | 280 | 280 | 280 | 8,000 | 280 |
| 2003-12-05 | 271 | 276 | 266 | 276 | 6,000 | 276 |
| 2003-11-28 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2003-11-27 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 2003-11-13 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2003-11-10 | 283 | 283 | 283 | 283 | 7,000 | 283 |
| 2003-11-07 | 283 | 283 | 283 | 283 | 2,000 | 283 |
| 2003-11-06 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 2003-11-05 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 2003-10-31 | 325 | 345 | 285 | 285 | 26,000 | 285 |
| 2003-10-30 | 281 | 300 | 281 | 300 | 10,000 | 300 |
| 2003-10-10 | 295 | 300 | 295 | 300 | 6,000 | 300 |
| 2003-10-08 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2003-10-03 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2003-10-02 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2003-10-01 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2003-09-30 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2003-09-24 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2003-09-12 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2003-09-11 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2003-09-10 | 300 | 300 | 300 | 300 | 6,000 | 300 |
| 2003-09-09 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2003-09-08 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2003-09-01 | 256 | 256 | 256 | 256 | 2,000 | 256 |
| 2003-08-29 | 251 | 251 | 251 | 251 | 2,000 | 251 |
| 2003-08-25 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2003-08-15 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2003-08-14 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2003-08-11 | 299 | 299 | 299 | 299 | 5,000 | 299 |
| 2003-08-08 | 282 | 299 | 282 | 299 | 2,000 | 299 |
| 2003-08-07 | 282 | 282 | 282 | 282 | 6,000 | 282 |
| 2003-08-01 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2003-07-31 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2003-07-22 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2003-07-18 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2003-07-11 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2003-07-10 | 260 | 265 | 260 | 260 | 14,000 | 260 |
| 2003-07-09 | 261 | 261 | 252 | 260 | 5,000 | 260 |
| 2003-07-08 | 256 | 256 | 246 | 251 | 5,000 | 251 |
| 2003-07-01 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2003-06-26 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 2003-06-20 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2003-06-19 | 209 | 210 | 209 | 210 | 3,000 | 210 |
| 2003-06-10 | 214 | 214 | 214 | 214 | 9,000 | 214 |
| 2003-06-09 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2003-06-05 | 191 | 191 | 191 | 191 | 4,000 | 191 |
| 2003-06-03 | 185 | 195 | 185 | 195 | 2,000 | 195 |
| 2003-05-30 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 2003-05-28 | 191 | 191 | 191 | 191 | 2,000 | 191 |
| 2003-05-14 | 197 | 197 | 197 | 197 | 2,000 | 197 |
| 2003-05-12 | 196 | 196 | 196 | 196 | 9,000 | 196 |
| 2003-05-09 | 187 | 196 | 187 | 196 | 5,000 | 196 |
| 2003-05-08 | 187 | 187 | 187 | 187 | 1,000 | 187 |
| 2003-05-07 | 181 | 189 | 181 | 189 | 14,000 | 189 |
| 2003-05-02 | 184 | 184 | 184 | 184 | 2,000 | 184 |
| 2003-04-30 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 2003-04-28 | 184 | 184 | 184 | 184 | 2,000 | 184 |
| 2003-04-23 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2003-04-10 | 188 | 188 | 188 | 188 | 9,000 | 188 |
| 2003-04-09 | 184 | 189 | 184 | 189 | 3,000 | 189 |
| 2003-04-01 | 171 | 171 | 171 | 171 | 2,000 | 171 |
| 2003-03-31 | 179 | 179 | 179 | 179 | 1,000 | 179 |
| 2003-03-28 | 179 | 179 | 179 | 179 | 2,000 | 179 |
| 2003-03-26 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2003-03-24 | 179 | 192 | 179 | 192 | 2,000 | 192 |
| 2003-03-10 | 198 | 198 | 198 | 198 | 9,000 | 198 |
| 2003-03-07 | 190 | 200 | 190 | 200 | 4,000 | 200 |
| 2003-03-06 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 2003-03-03 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 2003-02-28 | 187 | 187 | 187 | 187 | 2,000 | 187 |
| 2003-02-25 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2003-02-24 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 2003-02-17 | 175 | 175 | 175 | 175 | 6,000 | 175 |
| 2003-02-14 | 172 | 172 | 172 | 172 | 5,000 | 172 |
| 2003-02-10 | 180 | 180 | 174 | 174 | 12,000 | 174 |
| 2003-02-07 | 178 | 180 | 177 | 180 | 3,000 | 180 |
| 2003-02-06 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2003-02-05 | 183 | 183 | 183 | 183 | 2,000 | 183 |
| 2003-02-03 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 2003-01-31 | 188 | 188 | 173 | 173 | 2,000 | 173 |
| 2003-01-30 | 188 | 188 | 188 | 188 | 2,000 | 188 |
| 2003-01-28 | 198 | 198 | 198 | 198 | 3,000 | 198 |
| 2003-01-27 | 198 | 198 | 198 | 198 | 2,000 | 198 |
| 2003-01-23 | 193 | 193 | 192 | 192 | 5,000 | 192 |
| 2003-01-22 | 192 | 192 | 192 | 192 | 2,000 | 192 |
| 2003-01-14 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 2003-01-10 | 207 | 207 | 197 | 197 | 9,000 | 197 |
| 2003-01-08 | 210 | 212 | 210 | 212 | 3,000 | 212 |
| 2003-01-07 | 210 | 210 | 210 | 210 | 1,000 | 210 |
分割・併合履歴 ： なし
