7268 (株)タツミ の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-29 | 206 | 206 | 206 | 206 | 3,000 | 206 |
| 2010-12-28 | 213 | 213 | 213 | 213 | 2,000 | 213 |
| 2010-12-27 | 216 | 216 | 208 | 208 | 4,000 | 208 |
| 2010-12-22 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 2010-12-13 | 210 | 216 | 210 | 216 | 4,000 | 216 |
| 2010-12-10 | 226 | 226 | 226 | 226 | 4,000 | 226 |
| 2010-12-08 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2010-12-06 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2010-11-26 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2010-11-17 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2010-11-11 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2010-11-10 | 218 | 218 | 218 | 218 | 3,000 | 218 |
| 2010-11-09 | 212 | 212 | 212 | 212 | 1,000 | 212 |
| 2010-11-04 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2010-11-01 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2010-10-28 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2010-10-26 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2010-10-13 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2010-10-12 | 230 | 230 | 230 | 230 | 5,000 | 230 |
| 2010-10-08 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2010-10-07 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2010-09-30 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2010-09-28 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 2010-09-24 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2010-09-22 | 221 | 229 | 214 | 214 | 12,000 | 214 |
| 2010-09-21 | 228 | 228 | 219 | 227 | 9,000 | 227 |
| 2010-09-17 | 230 | 230 | 221 | 228 | 15,000 | 228 |
| 2010-09-10 | 230 | 230 | 230 | 230 | 5,000 | 230 |
| 2010-09-09 | 224 | 224 | 224 | 224 | 2,000 | 224 |
| 2010-08-31 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 2010-08-27 | 226 | 226 | 226 | 226 | 2,000 | 226 |
| 2010-08-12 | 220 | 220 | 220 | 220 | 4,000 | 220 |
| 2010-08-11 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2010-08-10 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 2010-08-09 | 265 | 265 | 253 | 254 | 3,000 | 254 |
| 2010-08-02 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 2010-07-30 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 2010-07-28 | 242 | 242 | 242 | 242 | 2,000 | 242 |
| 2010-07-16 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2010-07-12 | 245 | 245 | 245 | 245 | 5,000 | 245 |
| 2010-07-09 | 255 | 255 | 245 | 245 | 3,000 | 245 |
| 2010-07-06 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2010-06-30 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2010-06-28 | 246 | 246 | 246 | 246 | 3,000 | 246 |
| 2010-06-10 | 250 | 250 | 250 | 250 | 5,000 | 250 |
| 2010-06-09 | 250 | 268 | 250 | 268 | 2,000 | 268 |
| 2010-05-28 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2010-05-21 | 209 | 209 | 209 | 209 | 1,000 | 209 |
| 2010-05-12 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 2010-05-11 | 230 | 239 | 230 | 239 | 3,000 | 239 |
| 2010-05-10 | 216 | 216 | 216 | 216 | 5,000 | 216 |
| 2010-05-07 | 239 | 239 | 210 | 210 | 4,000 | 210 |
| 2010-05-06 | 242 | 242 | 237 | 240 | 3,000 | 240 |
| 2010-04-30 | 253 | 253 | 253 | 253 | 1,000 | 253 |
| 2010-04-28 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 2010-04-27 | 244 | 252 | 244 | 252 | 11,000 | 252 |
| 2010-04-12 | 244 | 244 | 244 | 244 | 5,000 | 244 |
| 2010-04-09 | 214 | 238 | 214 | 238 | 2,000 | 238 |
| 2010-04-07 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2010-04-05 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 2010-03-31 | 213 | 213 | 213 | 213 | 1,000 | 213 |
| 2010-03-30 | 207 | 207 | 207 | 207 | 3,000 | 207 |
| 2010-03-26 | 203 | 203 | 203 | 203 | 2,000 | 203 |
| 2010-03-24 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2010-03-10 | 198 | 198 | 188 | 193 | 8,000 | 193 |
| 2010-03-09 | 189 | 204 | 189 | 204 | 4,000 | 204 |
| 2010-03-08 | 189 | 189 | 189 | 189 | 2,000 | 189 |
| 2010-03-04 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 2010-03-03 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2010-03-01 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2010-02-26 | 191 | 191 | 191 | 191 | 3,000 | 191 |
| 2010-02-24 | 187 | 187 | 187 | 187 | 1,000 | 187 |
| 2010-02-19 | 187 | 187 | 187 | 187 | 1,000 | 187 |
| 2010-02-12 | 193 | 193 | 192 | 192 | 4,000 | 192 |
| 2010-02-10 | 214 | 214 | 214 | 214 | 6,000 | 214 |
| 2010-02-09 | 193 | 214 | 193 | 214 | 2,000 | 214 |
| 2010-02-08 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 2010-02-03 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 2010-01-29 | 196 | 196 | 196 | 196 | 2,000 | 196 |
| 2010-01-28 | 195 | 195 | 191 | 191 | 3,000 | 191 |
| 2010-01-19 | 191 | 191 | 185 | 190 | 4,000 | 190 |
| 2010-01-12 | 196 | 196 | 196 | 196 | 7,000 | 196 |
| 2010-01-08 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 2010-01-07 | 191 | 191 | 191 | 191 | 2,000 | 191 |
| 2010-01-06 | 191 | 194 | 191 | 194 | 5,000 | 194 |
分割・併合履歴 ： なし
