7268 (株)タツミ の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-303533533533531,000353
2005-12-293453453433432,000343
2005-12-283553553553552,000355
2005-12-273453453453452,000345
2005-12-263373383373375,000337
2005-12-213403403403401,000340
2005-12-203403403403401,000340
2005-12-193403403403401,000340
2005-12-153453453453451,000345
2005-12-143503503503501,000350
2005-12-123543543543547,000354
2005-12-093593593453555,000355
2005-12-083513563513562,000356
2005-12-073423423423421,000342
2005-12-063443443443442,000344
2005-12-023593593593591,000359
2005-12-013603603603605,000360
2005-11-303503603503607,000360
2005-11-293473503473509,000350
2005-11-283503503503502,000350
2005-11-243423423423421,000342
2005-11-223393413393414,000341
2005-11-213393393393392,000339
2005-11-183603603593598,000359
2005-11-173603693603699,000369
2005-11-163753753563608,000360
2005-11-1537138037037010,000370
2005-11-1435338035338027,000380
2005-11-113503503503501,000350
2005-11-1033734333534312,000343
2005-11-093283283283281,000328
2005-11-083273273273271,000327
2005-11-073273273273271,000327
2005-11-043263263203266,000326
2005-11-023163163163161,000316
2005-11-013113153113152,000315
2005-10-3131231731031011,000310
2005-10-2830736430430749,000307
2005-10-273043043043041,000304
2005-10-262962972962974,000297
2005-10-252952992952977,000297
2005-10-213003003003003,000300
2005-10-203003002953008,000300
2005-10-193003003003003,000300
2005-10-183043043033033,000303
2005-10-173023023023021,000302
2005-10-113173173173175,000317
2005-10-073073153073154,000315
2005-10-063103103103106,000310
2005-10-053033033023022,000302
2005-10-0430830930230210,000302
2005-09-303093093093091,000309
2005-09-293013093013092,000309
2005-09-283083083083081,000308
2005-09-263183183133132,000313
2005-09-222982982982985,000298
2005-09-213083083083082,000308
2005-09-133133133133133,000313
2005-09-123143143043047,000304
2005-09-093113163113162,000316
2005-09-083053053053052,000305
2005-09-073063063053053,000305
2005-09-063063063063061,000306
2005-09-053063063063062,000306
2005-09-022963042963004,000300
2005-08-312992992992991,000299
2005-08-302982982982981,000298
2005-08-263003002952954,000295
2005-08-252992992952953,000295
2005-08-243053082982995,000299
2005-08-2330730729129210,000292
2005-08-223093093093092,000309
2005-08-193053103053103,000310
2005-08-183163163063062,000306
2005-08-173123123123121,000312
2005-08-163053203053203,000320
2005-08-153053053053052,000305
2005-08-113073073073071,000307
2005-08-103143142992999,000299
2005-08-092903052903057,000305
2005-08-082912912902906,000290
2005-08-052952962932969,000296
2005-08-043003002952954,000295
2005-08-033003003003001,000300
2005-08-023043043043041,000304
2005-08-0130330330030010,000300
2005-07-293123123083087,000308
2005-07-283043043033033,000303
2005-07-2629130629129415,000294
2005-07-253003002982994,000299
2005-07-213103102952959,000295
2005-07-203003103003103,000310
2005-07-193003003003005,000300
2005-07-153103203073207,000320
2005-07-123343353333335,000333
2005-07-113493493493496,000349
2005-07-083573593413597,000359
2005-07-073703753503618,000361
2005-07-063503703503706,000370
2005-07-053503503403404,000340
2005-07-0438038035035027,000350
2005-07-0134436534436013,000360
2005-06-3033835033834511,000345
2005-06-283393403393403,000340
2005-06-273393393393391,000339
2005-06-243003593003594,000359
2005-06-232953002953009,000300
2005-06-2229029529029512,000295
2005-06-202902902902901,000290
2005-06-152962962962961,000296
2005-06-102992992992996,000299
2005-06-092952952952951,000295
2005-06-072812812802809,000280
2005-06-0628029028028014,000280
2005-06-032802802802802,000280
2005-05-312902902902901,000290
2005-05-272972972972972,000297
2005-05-242922922922921,000292
2005-05-172972972972971,000297
2005-05-162972972972971,000297
2005-05-123013013013011,000301
2005-05-113083083083081,000308
2005-05-103163163083086,000308
2005-05-093003183003189,000318
2005-05-062972982972983,000298
2005-05-023003003003003,000300
2005-04-282882902882904,000290
2005-04-272802802792808,000280
2005-04-212802802802802,000280
2005-04-112902962902967,000296
2005-04-082942942942941,000294
2005-04-072862862852853,000285
2005-03-312832832832835,000283
2005-03-302952952732738,000273
2005-03-282972972902904,000290
2005-03-252972972962963,000296
2005-03-242962962962961,000296
2005-03-232972972972971,000297
2005-03-2229729729029010,000290
2005-03-172902902902901,000290
2005-03-162922922922921,000292
2005-03-142922922902907,000290
2005-03-1029529529029022,000290
2005-03-092932932932931,000293
2005-03-082912912912912,000291
2005-03-0729529528729017,000290
2005-03-042842842802808,000280
2005-03-032802802802803,000280
2005-03-022812812792793,000279
2005-03-012812812802808,000280
2005-02-282812842812817,000281
2005-02-252802802802804,000280
2005-02-242802802802803,000280
2005-02-232802802802801,000280
2005-02-222752752752751,000275
2005-02-182802802802801,000280
2005-02-172742752742754,000275
2005-02-162802802752752,000275
2005-02-1028028027827811,000278
2005-02-082802802802803,000280
2005-02-042792792792791,000279
2005-02-032722722722723,000272
2005-02-022802802802802,000280
2005-02-012892892792792,000279
2005-01-312792792792793,000279
2005-01-282712792702795,000279
2005-01-272702702702703,000270
2005-01-172902902802804,000280
2005-01-122952952952951,000295
2005-01-112992992992996,000299
2005-01-073003003003001,000300
2005-01-062842852842853,000285

分割・併合履歴 : なし