7268 (株)タツミ の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 284 | 284 | 284 | 284 | 1,000 | 284 |
| 2004-12-28 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2004-12-24 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2004-12-22 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2004-12-21 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2004-12-20 | 290 | 290 | 289 | 289 | 3,000 | 289 |
| 2004-12-15 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2004-12-10 | 315 | 315 | 315 | 315 | 7,000 | 315 |
| 2004-12-09 | 305 | 320 | 305 | 320 | 3,000 | 320 |
| 2004-12-08 | 304 | 304 | 302 | 302 | 2,000 | 302 |
| 2004-12-07 | 309 | 309 | 309 | 309 | 2,000 | 309 |
| 2004-12-06 | 310 | 310 | 309 | 309 | 3,000 | 309 |
| 2004-12-03 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2004-12-02 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2004-12-01 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2004-11-30 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 2004-11-29 | 326 | 326 | 326 | 326 | 2,000 | 326 |
| 2004-11-24 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2004-11-16 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2004-11-10 | 321 | 321 | 316 | 316 | 7,000 | 316 |
| 2004-11-09 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 2004-11-05 | 318 | 319 | 318 | 319 | 2,000 | 319 |
| 2004-11-04 | 318 | 318 | 318 | 318 | 3,000 | 318 |
| 2004-11-02 | 320 | 320 | 316 | 316 | 2,000 | 316 |
| 2004-11-01 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2004-10-29 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2004-10-19 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2004-10-18 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2004-10-13 | 315 | 315 | 315 | 315 | 4,000 | 315 |
| 2004-10-12 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2004-10-08 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2004-09-29 | 313 | 313 | 313 | 313 | 2,000 | 313 |
| 2004-09-21 | 310 | 310 | 295 | 295 | 7,000 | 295 |
| 2004-09-13 | 305 | 305 | 305 | 305 | 6,000 | 305 |
| 2004-09-10 | 305 | 305 | 305 | 305 | 5,000 | 305 |
| 2004-09-09 | 300 | 310 | 300 | 310 | 3,000 | 310 |
| 2004-09-08 | 305 | 305 | 300 | 300 | 2,000 | 300 |
| 2004-09-07 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2004-09-01 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2004-08-31 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2004-08-30 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2004-08-26 | 303 | 303 | 293 | 293 | 2,000 | 293 |
| 2004-08-20 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2004-08-13 | 324 | 324 | 324 | 324 | 6,000 | 324 |
| 2004-08-11 | 302 | 330 | 302 | 305 | 4,000 | 305 |
| 2004-08-10 | 301 | 301 | 301 | 301 | 3,000 | 301 |
| 2004-08-06 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2004-07-30 | 287 | 287 | 287 | 287 | 1,000 | 287 |
| 2004-07-28 | 287 | 287 | 287 | 287 | 2,000 | 287 |
| 2004-07-20 | 297 | 297 | 297 | 297 | 5,000 | 297 |
| 2004-07-16 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2004-07-12 | 294 | 294 | 294 | 294 | 8,000 | 294 |
| 2004-07-07 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2004-07-05 | 286 | 286 | 286 | 286 | 2,000 | 286 |
| 2004-06-30 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2004-06-28 | 286 | 286 | 286 | 286 | 2,000 | 286 |
| 2004-06-10 | 285 | 285 | 285 | 285 | 6,000 | 285 |
| 2004-06-09 | 275 | 285 | 275 | 285 | 6,000 | 285 |
| 2004-06-04 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2004-05-31 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2004-05-28 | 273 | 275 | 273 | 275 | 2,000 | 275 |
| 2004-05-14 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2004-05-10 | 300 | 300 | 300 | 300 | 6,000 | 300 |
| 2004-05-07 | 319 | 319 | 290 | 300 | 12,000 | 300 |
| 2004-05-06 | 280 | 321 | 280 | 321 | 11,000 | 321 |
| 2004-04-30 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2004-04-28 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2004-04-26 | 282 | 282 | 282 | 282 | 2,000 | 282 |
| 2004-04-16 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2004-04-15 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2004-04-12 | 280 | 285 | 280 | 285 | 6,000 | 285 |
| 2004-04-09 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2004-04-07 | 280 | 280 | 279 | 279 | 2,000 | 279 |
| 2004-04-05 | 275 | 289 | 275 | 289 | 3,000 | 289 |
| 2004-04-02 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2004-03-31 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2004-03-29 | 274 | 274 | 274 | 274 | 2,000 | 274 |
| 2004-03-25 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2004-03-24 | 265 | 265 | 265 | 265 | 4,000 | 265 |
| 2004-03-22 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2004-03-18 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2004-03-17 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2004-03-16 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2004-03-12 | 265 | 275 | 265 | 275 | 4,000 | 275 |
| 2004-03-11 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2004-03-10 | 273 | 273 | 260 | 260 | 7,000 | 260 |
| 2004-03-09 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 2004-03-08 | 258 | 258 | 258 | 258 | 1,000 | 258 |
| 2004-03-04 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2004-03-02 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2004-02-27 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2004-02-26 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2004-02-25 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2004-02-23 | 237 | 237 | 237 | 237 | 1,000 | 237 |
| 2004-02-20 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 2004-02-13 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2004-02-10 | 265 | 265 | 265 | 265 | 7,000 | 265 |
| 2004-02-09 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2004-02-06 | 263 | 263 | 263 | 263 | 2,000 | 263 |
| 2004-02-03 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2004-01-30 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2004-01-28 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2004-01-26 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 2004-01-20 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 2004-01-15 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2004-01-13 | 255 | 255 | 250 | 250 | 9,000 | 250 |
| 2004-01-09 | 251 | 251 | 249 | 250 | 5,000 | 250 |
| 2004-01-08 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 2004-01-07 | 240 | 242 | 240 | 240 | 8,000 | 240 |
分割・併合履歴 ： なし
