7268 (株)タツミ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2009-12-28 | 197 | 197 | 197 | 197 | 3,000 | 197 |
| 2009-12-18 | 192 | 192 | 192 | 192 | 3,000 | 192 |
| 2009-12-10 | 195 | 197 | 195 | 197 | 8,000 | 197 |
| 2009-12-09 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 2009-12-08 | 195 | 195 | 194 | 194 | 5,000 | 194 |
| 2009-11-30 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2009-11-27 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 2009-11-10 | 209 | 209 | 201 | 201 | 6,000 | 201 |
| 2009-11-09 | 205 | 215 | 205 | 215 | 2,000 | 215 |
| 2009-11-02 | 189 | 195 | 189 | 190 | 5,000 | 190 |
| 2009-10-30 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 2009-10-28 | 194 | 194 | 194 | 194 | 2,000 | 194 |
| 2009-10-26 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 2009-10-13 | 198 | 198 | 198 | 198 | 7,000 | 198 |
| 2009-10-09 | 199 | 199 | 199 | 199 | 2,000 | 199 |
| 2009-10-07 | 202 | 202 | 200 | 200 | 7,000 | 200 |
| 2009-09-30 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2009-09-29 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2009-09-17 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2009-09-10 | 208 | 208 | 208 | 208 | 7,000 | 208 |
| 2009-09-09 | 215 | 218 | 213 | 218 | 3,000 | 218 |
| 2009-09-08 | 212 | 212 | 212 | 212 | 2,000 | 212 |
| 2009-09-03 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2009-09-01 | 208 | 208 | 208 | 208 | 1,000 | 208 |
| 2009-08-31 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2009-08-28 | 219 | 219 | 219 | 219 | 2,000 | 219 |
| 2009-08-10 | 206 | 206 | 201 | 206 | 13,000 | 206 |
| 2009-08-07 | 201 | 207 | 201 | 207 | 3,000 | 207 |
| 2009-08-06 | 208 | 211 | 201 | 211 | 5,000 | 211 |
| 2009-08-05 | 210 | 210 | 202 | 202 | 11,000 | 202 |
| 2009-08-03 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2009-07-31 | 239 | 239 | 215 | 215 | 5,000 | 215 |
| 2009-07-30 | 235 | 235 | 235 | 235 | 3,000 | 235 |
| 2009-07-28 | 230 | 230 | 229 | 229 | 3,000 | 229 |
| 2009-07-13 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 2009-07-10 | 236 | 236 | 226 | 226 | 6,000 | 226 |
| 2009-07-08 | 241 | 241 | 241 | 241 | 2,000 | 241 |
| 2009-07-07 | 245 | 246 | 245 | 246 | 3,000 | 246 |
| 2009-07-06 | 243 | 243 | 243 | 243 | 1,000 | 243 |
| 2009-07-02 | 233 | 233 | 233 | 233 | 2,000 | 233 |
| 2009-06-30 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2009-06-26 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2009-06-16 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 2009-06-11 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 2009-06-10 | 247 | 257 | 247 | 257 | 7,000 | 257 |
| 2009-06-09 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2009-06-08 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2009-06-05 | 270 | 270 | 265 | 265 | 6,000 | 265 |
| 2009-06-04 | 273 | 273 | 270 | 270 | 4,000 | 270 |
| 2009-06-02 | 276 | 277 | 276 | 276 | 7,000 | 276 |
| 2009-06-01 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2009-05-28 | 265 | 275 | 265 | 275 | 3,000 | 275 |
| 2009-05-22 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2009-05-18 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2009-05-11 | 306 | 306 | 306 | 306 | 4,000 | 306 |
| 2009-05-08 | 283 | 298 | 283 | 298 | 2,000 | 298 |
| 2009-05-01 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2009-04-30 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2009-04-28 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2009-04-10 | 277 | 277 | 277 | 277 | 4,000 | 277 |
| 2009-04-09 | 252 | 277 | 251 | 277 | 5,000 | 277 |
| 2009-04-08 | 245 | 245 | 241 | 241 | 3,000 | 241 |
| 2009-04-07 | 241 | 249 | 241 | 245 | 6,000 | 245 |
| 2009-03-31 | 262 | 262 | 256 | 256 | 3,000 | 256 |
| 2009-03-30 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2009-03-27 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2009-03-26 | 241 | 241 | 240 | 240 | 3,000 | 240 |
| 2009-03-24 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 2009-03-11 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2009-03-10 | 283 | 283 | 283 | 283 | 5,000 | 283 |
| 2009-03-09 | 260 | 275 | 260 | 275 | 7,000 | 275 |
| 2009-03-06 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2009-03-03 | 247 | 247 | 247 | 247 | 1,000 | 247 |
| 2009-02-27 | 267 | 267 | 267 | 267 | 4,000 | 267 |
| 2009-02-10 | 264 | 264 | 264 | 264 | 6,000 | 264 |
| 2009-02-09 | 258 | 270 | 258 | 268 | 3,000 | 268 |
| 2009-02-06 | 251 | 251 | 245 | 245 | 4,000 | 245 |
| 2009-01-30 | 258 | 258 | 258 | 258 | 2,000 | 258 |
| 2009-01-28 | 251 | 251 | 251 | 251 | 2,000 | 251 |
| 2009-01-26 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 2009-01-13 | 278 | 278 | 278 | 278 | 5,000 | 278 |
| 2009-01-09 | 260 | 270 | 260 | 270 | 3,000 | 270 |
分割・併合履歴 ： なし
