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 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 353 | 353 | 353 | 353 | 1,000 | 353 |
| 2005-12-29 | 345 | 345 | 343 | 343 | 2,000 | 343 |
| 2005-12-28 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 2005-12-27 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2005-12-26 | 337 | 338 | 337 | 337 | 5,000 | 337 |
| 2005-12-21 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2005-12-20 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2005-12-19 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2005-12-15 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2005-12-14 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2005-12-12 | 354 | 354 | 354 | 354 | 7,000 | 354 |
| 2005-12-09 | 359 | 359 | 345 | 355 | 5,000 | 355 |
| 2005-12-08 | 351 | 356 | 351 | 356 | 2,000 | 356 |
| 2005-12-07 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 2005-12-06 | 344 | 344 | 344 | 344 | 2,000 | 344 |
| 2005-12-02 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2005-12-01 | 360 | 360 | 360 | 360 | 5,000 | 360 |
| 2005-11-30 | 350 | 360 | 350 | 360 | 7,000 | 360 |
| 2005-11-29 | 347 | 350 | 347 | 350 | 9,000 | 350 |
| 2005-11-28 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2005-11-24 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 2005-11-22 | 339 | 341 | 339 | 341 | 4,000 | 341 |
| 2005-11-21 | 339 | 339 | 339 | 339 | 2,000 | 339 |
| 2005-11-18 | 360 | 360 | 359 | 359 | 8,000 | 359 |
| 2005-11-17 | 360 | 369 | 360 | 369 | 9,000 | 369 |
| 2005-11-16 | 375 | 375 | 356 | 360 | 8,000 | 360 |
| 2005-11-15 | 371 | 380 | 370 | 370 | 10,000 | 370 |
| 2005-11-14 | 353 | 380 | 353 | 380 | 27,000 | 380 |
| 2005-11-11 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2005-11-10 | 337 | 343 | 335 | 343 | 12,000 | 343 |
| 2005-11-09 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2005-11-08 | 327 | 327 | 327 | 327 | 1,000 | 327 |
| 2005-11-07 | 327 | 327 | 327 | 327 | 1,000 | 327 |
| 2005-11-04 | 326 | 326 | 320 | 326 | 6,000 | 326 |
| 2005-11-02 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2005-11-01 | 311 | 315 | 311 | 315 | 2,000 | 315 |
| 2005-10-31 | 312 | 317 | 310 | 310 | 11,000 | 310 |
| 2005-10-28 | 307 | 364 | 304 | 307 | 49,000 | 307 |
| 2005-10-27 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2005-10-26 | 296 | 297 | 296 | 297 | 4,000 | 297 |
| 2005-10-25 | 295 | 299 | 295 | 297 | 7,000 | 297 |
| 2005-10-21 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2005-10-20 | 300 | 300 | 295 | 300 | 8,000 | 300 |
| 2005-10-19 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2005-10-18 | 304 | 304 | 303 | 303 | 3,000 | 303 |
| 2005-10-17 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2005-10-11 | 317 | 317 | 317 | 317 | 5,000 | 317 |
| 2005-10-07 | 307 | 315 | 307 | 315 | 4,000 | 315 |
| 2005-10-06 | 310 | 310 | 310 | 310 | 6,000 | 310 |
| 2005-10-05 | 303 | 303 | 302 | 302 | 2,000 | 302 |
| 2005-10-04 | 308 | 309 | 302 | 302 | 10,000 | 302 |
| 2005-09-30 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 2005-09-29 | 301 | 309 | 301 | 309 | 2,000 | 309 |
| 2005-09-28 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2005-09-26 | 318 | 318 | 313 | 313 | 2,000 | 313 |
| 2005-09-22 | 298 | 298 | 298 | 298 | 5,000 | 298 |
| 2005-09-21 | 308 | 308 | 308 | 308 | 2,000 | 308 |
| 2005-09-13 | 313 | 313 | 313 | 313 | 3,000 | 313 |
| 2005-09-12 | 314 | 314 | 304 | 304 | 7,000 | 304 |
| 2005-09-09 | 311 | 316 | 311 | 316 | 2,000 | 316 |
| 2005-09-08 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2005-09-07 | 306 | 306 | 305 | 305 | 3,000 | 305 |
| 2005-09-06 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2005-09-05 | 306 | 306 | 306 | 306 | 2,000 | 306 |
| 2005-09-02 | 296 | 304 | 296 | 300 | 4,000 | 300 |
| 2005-08-31 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2005-08-30 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2005-08-26 | 300 | 300 | 295 | 295 | 4,000 | 295 |
| 2005-08-25 | 299 | 299 | 295 | 295 | 3,000 | 295 |
| 2005-08-24 | 305 | 308 | 298 | 299 | 5,000 | 299 |
| 2005-08-23 | 307 | 307 | 291 | 292 | 10,000 | 292 |
| 2005-08-22 | 309 | 309 | 309 | 309 | 2,000 | 309 |
| 2005-08-19 | 305 | 310 | 305 | 310 | 3,000 | 310 |
| 2005-08-18 | 316 | 316 | 306 | 306 | 2,000 | 306 |
| 2005-08-17 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2005-08-16 | 305 | 320 | 305 | 320 | 3,000 | 320 |
| 2005-08-15 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2005-08-11 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2005-08-10 | 314 | 314 | 299 | 299 | 9,000 | 299 |
| 2005-08-09 | 290 | 305 | 290 | 305 | 7,000 | 305 |
| 2005-08-08 | 291 | 291 | 290 | 290 | 6,000 | 290 |
| 2005-08-05 | 295 | 296 | 293 | 296 | 9,000 | 296 |
| 2005-08-04 | 300 | 300 | 295 | 295 | 4,000 | 295 |
| 2005-08-03 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2005-08-02 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2005-08-01 | 303 | 303 | 300 | 300 | 10,000 | 300 |
| 2005-07-29 | 312 | 312 | 308 | 308 | 7,000 | 308 |
| 2005-07-28 | 304 | 304 | 303 | 303 | 3,000 | 303 |
| 2005-07-26 | 291 | 306 | 291 | 294 | 15,000 | 294 |
| 2005-07-25 | 300 | 300 | 298 | 299 | 4,000 | 299 |
| 2005-07-21 | 310 | 310 | 295 | 295 | 9,000 | 295 |
| 2005-07-20 | 300 | 310 | 300 | 310 | 3,000 | 310 |
| 2005-07-19 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 2005-07-15 | 310 | 320 | 307 | 320 | 7,000 | 320 |
| 2005-07-12 | 334 | 335 | 333 | 333 | 5,000 | 333 |
| 2005-07-11 | 349 | 349 | 349 | 349 | 6,000 | 349 |
| 2005-07-08 | 357 | 359 | 341 | 359 | 7,000 | 359 |
| 2005-07-07 | 370 | 375 | 350 | 361 | 8,000 | 361 |
| 2005-07-06 | 350 | 370 | 350 | 370 | 6,000 | 370 |
| 2005-07-05 | 350 | 350 | 340 | 340 | 4,000 | 340 |
| 2005-07-04 | 380 | 380 | 350 | 350 | 27,000 | 350 |
| 2005-07-01 | 344 | 365 | 344 | 360 | 13,000 | 360 |
| 2005-06-30 | 338 | 350 | 338 | 345 | 11,000 | 345 |
| 2005-06-28 | 339 | 340 | 339 | 340 | 3,000 | 340 |
| 2005-06-27 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2005-06-24 | 300 | 359 | 300 | 359 | 4,000 | 359 |
| 2005-06-23 | 295 | 300 | 295 | 300 | 9,000 | 300 |
| 2005-06-22 | 290 | 295 | 290 | 295 | 12,000 | 295 |
| 2005-06-20 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2005-06-15 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2005-06-10 | 299 | 299 | 299 | 299 | 6,000 | 299 |
| 2005-06-09 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2005-06-07 | 281 | 281 | 280 | 280 | 9,000 | 280 |
| 2005-06-06 | 280 | 290 | 280 | 280 | 14,000 | 280 |
| 2005-06-03 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2005-05-31 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2005-05-27 | 297 | 297 | 297 | 297 | 2,000 | 297 |
| 2005-05-24 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2005-05-17 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2005-05-16 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2005-05-12 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2005-05-11 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2005-05-10 | 316 | 316 | 308 | 308 | 6,000 | 308 |
| 2005-05-09 | 300 | 318 | 300 | 318 | 9,000 | 318 |
| 2005-05-06 | 297 | 298 | 297 | 298 | 3,000 | 298 |
| 2005-05-02 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2005-04-28 | 288 | 290 | 288 | 290 | 4,000 | 290 |
| 2005-04-27 | 280 | 280 | 279 | 280 | 8,000 | 280 |
| 2005-04-21 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2005-04-11 | 290 | 296 | 290 | 296 | 7,000 | 296 |
| 2005-04-08 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2005-04-07 | 286 | 286 | 285 | 285 | 3,000 | 285 |
| 2005-03-31 | 283 | 283 | 283 | 283 | 5,000 | 283 |
| 2005-03-30 | 295 | 295 | 273 | 273 | 8,000 | 273 |
| 2005-03-28 | 297 | 297 | 290 | 290 | 4,000 | 290 |
| 2005-03-25 | 297 | 297 | 296 | 296 | 3,000 | 296 |
| 2005-03-24 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2005-03-23 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2005-03-22 | 297 | 297 | 290 | 290 | 10,000 | 290 |
| 2005-03-17 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2005-03-16 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2005-03-14 | 292 | 292 | 290 | 290 | 7,000 | 290 |
| 2005-03-10 | 295 | 295 | 290 | 290 | 22,000 | 290 |
| 2005-03-09 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 2005-03-08 | 291 | 291 | 291 | 291 | 2,000 | 291 |
| 2005-03-07 | 295 | 295 | 287 | 290 | 17,000 | 290 |
| 2005-03-04 | 284 | 284 | 280 | 280 | 8,000 | 280 |
| 2005-03-03 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2005-03-02 | 281 | 281 | 279 | 279 | 3,000 | 279 |
| 2005-03-01 | 281 | 281 | 280 | 280 | 8,000 | 280 |
| 2005-02-28 | 281 | 284 | 281 | 281 | 7,000 | 281 |
| 2005-02-25 | 280 | 280 | 280 | 280 | 4,000 | 280 |
| 2005-02-24 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2005-02-23 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2005-02-22 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2005-02-18 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2005-02-17 | 274 | 275 | 274 | 275 | 4,000 | 275 |
| 2005-02-16 | 280 | 280 | 275 | 275 | 2,000 | 275 |
| 2005-02-10 | 280 | 280 | 278 | 278 | 11,000 | 278 |
| 2005-02-08 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2005-02-04 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2005-02-03 | 272 | 272 | 272 | 272 | 3,000 | 272 |
| 2005-02-02 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2005-02-01 | 289 | 289 | 279 | 279 | 2,000 | 279 |
| 2005-01-31 | 279 | 279 | 279 | 279 | 3,000 | 279 |
| 2005-01-28 | 271 | 279 | 270 | 279 | 5,000 | 279 |
| 2005-01-27 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2005-01-17 | 290 | 290 | 280 | 280 | 4,000 | 280 |
| 2005-01-12 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2005-01-11 | 299 | 299 | 299 | 299 | 6,000 | 299 |
| 2005-01-07 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2005-01-06 | 284 | 285 | 284 | 285 | 3,000 | 285 |
分割・併合履歴 ： なし
