7268 (株)タツミ の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2007-12-27 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 2007-12-26 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2007-12-20 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 2007-12-18 | 288 | 288 | 288 | 288 | 2,000 | 288 |
| 2007-12-10 | 312 | 312 | 300 | 300 | 6,000 | 300 |
| 2007-12-07 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2007-12-06 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2007-12-05 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2007-11-30 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2007-11-28 | 311 | 311 | 311 | 311 | 4,000 | 311 |
| 2007-11-15 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2007-11-12 | 311 | 311 | 311 | 311 | 5,000 | 311 |
| 2007-11-08 | 293 | 293 | 293 | 293 | 2,000 | 293 |
| 2007-11-01 | 314 | 314 | 314 | 314 | 1,000 | 314 |
| 2007-10-31 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2007-10-26 | 319 | 319 | 319 | 319 | 2,000 | 319 |
| 2007-10-10 | 324 | 324 | 324 | 324 | 5,000 | 324 |
| 2007-10-09 | 311 | 315 | 311 | 315 | 3,000 | 315 |
| 2007-09-28 | 312 | 312 | 312 | 312 | 3,000 | 312 |
| 2007-09-27 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2007-09-18 | 332 | 332 | 332 | 332 | 1,000 | 332 |
| 2007-09-10 | 303 | 303 | 303 | 303 | 5,000 | 303 |
| 2007-09-07 | 296 | 296 | 295 | 295 | 2,000 | 295 |
| 2007-08-31 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2007-08-29 | 296 | 296 | 296 | 296 | 2,000 | 296 |
| 2007-08-21 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2007-08-10 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 2007-08-09 | 294 | 295 | 294 | 295 | 2,000 | 295 |
| 2007-08-02 | 279 | 280 | 279 | 280 | 6,000 | 280 |
| 2007-07-31 | 297 | 297 | 287 | 287 | 2,000 | 287 |
| 2007-07-27 | 295 | 298 | 295 | 298 | 5,000 | 298 |
| 2007-07-20 | 287 | 287 | 287 | 287 | 2,000 | 287 |
| 2007-07-18 | 287 | 287 | 287 | 287 | 5,000 | 287 |
| 2007-07-11 | 302 | 302 | 302 | 302 | 3,000 | 302 |
| 2007-07-10 | 327 | 327 | 327 | 327 | 7,000 | 327 |
| 2007-07-09 | 316 | 318 | 316 | 318 | 6,000 | 318 |
| 2007-06-28 | 316 | 316 | 315 | 315 | 3,000 | 315 |
| 2007-06-21 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2007-06-11 | 315 | 315 | 315 | 315 | 7,000 | 315 |
| 2007-05-31 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2007-05-28 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2007-05-10 | 314 | 314 | 314 | 314 | 5,000 | 314 |
| 2007-05-09 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2007-04-27 | 293 | 293 | 293 | 293 | 3,000 | 293 |
| 2007-04-24 | 265 | 275 | 265 | 275 | 5,000 | 275 |
| 2007-04-19 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2007-04-16 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2007-04-12 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2007-04-10 | 320 | 320 | 320 | 320 | 4,000 | 320 |
| 2007-04-09 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2007-04-04 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2007-03-29 | 323 | 323 | 323 | 323 | 2,000 | 323 |
| 2007-03-28 | 314 | 314 | 314 | 314 | 1,000 | 314 |
| 2007-03-26 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2007-03-23 | 311 | 311 | 310 | 310 | 4,000 | 310 |
| 2007-03-12 | 322 | 322 | 322 | 322 | 5,000 | 322 |
| 2007-03-08 | 327 | 327 | 327 | 327 | 1,000 | 327 |
| 2007-03-07 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 2007-03-05 | 315 | 315 | 313 | 313 | 2,000 | 313 |
| 2007-02-28 | 328 | 328 | 328 | 328 | 3,000 | 328 |
| 2007-02-13 | 323 | 323 | 323 | 323 | 6,000 | 323 |
| 2007-02-09 | 314 | 314 | 314 | 314 | 1,000 | 314 |
| 2007-02-07 | 316 | 316 | 316 | 316 | 5,000 | 316 |
| 2007-02-06 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2007-02-05 | 314 | 314 | 314 | 314 | 1,000 | 314 |
| 2007-02-02 | 313 | 313 | 313 | 313 | 2,000 | 313 |
| 2007-01-31 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2007-01-26 | 328 | 328 | 328 | 328 | 2,000 | 328 |
| 2007-01-24 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2007-01-10 | 332 | 335 | 332 | 335 | 5,000 | 335 |
| 2007-01-09 | 330 | 340 | 330 | 340 | 10,000 | 340 |
| 2007-01-05 | 335 | 335 | 335 | 335 | 2,000 | 335 |
分割・併合履歴 ： なし
