7268 (株)タツミ の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-28 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2006-12-12 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2006-12-11 | 342 | 342 | 342 | 342 | 4,000 | 342 |
| 2006-12-08 | 348 | 348 | 333 | 333 | 4,000 | 333 |
| 2006-12-06 | 330 | 350 | 330 | 350 | 3,000 | 350 |
| 2006-12-04 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2006-11-30 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2006-11-28 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2006-11-15 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2006-11-13 | 350 | 350 | 340 | 340 | 4,000 | 340 |
| 2006-11-10 | 340 | 340 | 340 | 340 | 4,000 | 340 |
| 2006-11-09 | 316 | 331 | 316 | 331 | 2,000 | 331 |
| 2006-11-08 | 327 | 327 | 326 | 326 | 2,000 | 326 |
| 2006-11-07 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2006-10-31 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2006-10-27 | 321 | 346 | 321 | 346 | 3,000 | 346 |
| 2006-10-10 | 346 | 346 | 346 | 346 | 4,000 | 346 |
| 2006-09-29 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 2006-09-28 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2006-09-25 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2006-09-22 | 316 | 321 | 316 | 321 | 2,000 | 321 |
| 2006-09-21 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2006-09-20 | 284 | 284 | 284 | 284 | 1,000 | 284 |
| 2006-09-11 | 339 | 339 | 339 | 339 | 5,000 | 339 |
| 2006-09-08 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2006-09-07 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2006-08-31 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2006-08-29 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2006-08-28 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2006-08-25 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2006-08-24 | 367 | 367 | 367 | 367 | 1,000 | 367 |
| 2006-08-23 | 368 | 368 | 368 | 368 | 1,000 | 368 |
| 2006-08-22 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2006-08-17 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2006-08-10 | 334 | 334 | 334 | 334 | 5,000 | 334 |
| 2006-08-09 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2006-08-02 | 329 | 329 | 329 | 329 | 2,000 | 329 |
| 2006-07-31 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2006-07-28 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2006-07-13 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2006-07-11 | 370 | 370 | 340 | 340 | 7,000 | 340 |
| 2006-07-10 | 365 | 365 | 365 | 365 | 8,000 | 365 |
| 2006-07-07 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2006-07-06 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2006-07-03 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2006-06-28 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2006-06-16 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2006-06-12 | 349 | 349 | 349 | 349 | 5,000 | 349 |
| 2006-05-31 | 350 | 350 | 340 | 340 | 4,000 | 340 |
| 2006-05-29 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2006-05-26 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2006-05-22 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2006-05-17 | 361 | 361 | 360 | 360 | 2,000 | 360 |
| 2006-05-10 | 391 | 391 | 391 | 391 | 3,000 | 391 |
| 2006-05-09 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2006-05-08 | 353 | 353 | 353 | 353 | 1,000 | 353 |
| 2006-04-28 | 370 | 370 | 345 | 345 | 8,000 | 345 |
| 2006-04-27 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2006-04-18 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2006-04-10 | 403 | 403 | 403 | 403 | 4,000 | 403 |
| 2006-04-07 | 393 | 393 | 393 | 393 | 1,000 | 393 |
| 2006-04-05 | 376 | 376 | 376 | 376 | 1,000 | 376 |
| 2006-03-29 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2006-03-28 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2006-03-22 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2006-03-14 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2006-03-10 | 385 | 385 | 375 | 375 | 5,000 | 375 |
| 2006-03-08 | 368 | 368 | 368 | 368 | 1,000 | 368 |
| 2006-03-07 | 370 | 375 | 370 | 371 | 4,000 | 371 |
| 2006-02-28 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 2006-02-27 | 391 | 391 | 391 | 391 | 3,000 | 391 |
| 2006-02-23 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2006-02-20 | 386 | 386 | 385 | 385 | 2,000 | 385 |
| 2006-02-16 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2006-02-15 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2006-02-13 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2006-02-10 | 422 | 422 | 407 | 407 | 15,000 | 407 |
| 2006-02-09 | 406 | 411 | 405 | 409 | 15,000 | 409 |
| 2006-02-06 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2006-02-01 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2006-01-31 | 381 | 381 | 381 | 381 | 2,000 | 381 |
| 2006-01-27 | 392 | 392 | 378 | 378 | 4,000 | 378 |
| 2006-01-24 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 2006-01-23 | 393 | 393 | 393 | 393 | 3,000 | 393 |
| 2006-01-20 | 386 | 386 | 386 | 386 | 2,000 | 386 |
| 2006-01-19 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 2006-01-17 | 390 | 391 | 390 | 391 | 7,000 | 391 |
| 2006-01-16 | 382 | 390 | 382 | 390 | 2,000 | 390 |
| 2006-01-13 | 392 | 392 | 385 | 385 | 2,000 | 385 |
| 2006-01-12 | 402 | 402 | 402 | 402 | 2,000 | 402 |
| 2006-01-11 | 393 | 398 | 391 | 391 | 6,000 | 391 |
| 2006-01-10 | 374 | 380 | 372 | 380 | 7,000 | 380 |
| 2006-01-06 | 352 | 360 | 352 | 360 | 6,000 | 360 |
| 2006-01-05 | 350 | 350 | 346 | 350 | 5,000 | 350 |
| 2006-01-04 | 350 | 350 | 345 | 345 | 2,000 | 345 |
分割・併合履歴 ： なし
