7268 (株)タツミ の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 2011-12-28 | 306 | 306 | 306 | 306 | 4,000 | 306 |
| 2011-12-19 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2011-12-12 | 299 | 299 | 299 | 299 | 5,000 | 299 |
| 2011-12-09 | 305 | 310 | 305 | 310 | 2,000 | 310 |
| 2011-12-07 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2011-12-01 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2011-11-30 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 2011-11-29 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 2011-11-28 | 301 | 309 | 301 | 309 | 2,000 | 309 |
| 2011-11-25 | 285 | 293 | 285 | 293 | 2,000 | 293 |
| 2011-11-24 | 278 | 285 | 278 | 285 | 2,000 | 285 |
| 2011-11-16 | 313 | 313 | 313 | 313 | 1,000 | 313 |
| 2011-11-15 | 305 | 313 | 305 | 313 | 2,000 | 313 |
| 2011-11-14 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2011-11-10 | 293 | 297 | 293 | 297 | 6,000 | 297 |
| 2011-11-09 | 308 | 317 | 308 | 317 | 4,000 | 317 |
| 2011-11-08 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2011-11-07 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2011-11-02 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2011-11-01 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2011-10-31 | 324 | 324 | 289 | 295 | 4,000 | 295 |
| 2011-10-28 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2011-10-11 | 306 | 306 | 306 | 306 | 4,000 | 306 |
| 2011-10-07 | 307 | 307 | 306 | 306 | 2,000 | 306 |
| 2011-09-30 | 306 | 306 | 306 | 306 | 2,000 | 306 |
| 2011-09-28 | 298 | 298 | 298 | 298 | 2,000 | 298 |
| 2011-09-20 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2011-09-13 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2011-09-12 | 303 | 303 | 303 | 303 | 4,000 | 303 |
| 2011-09-09 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2011-09-08 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2011-09-06 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2011-09-05 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2011-08-30 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2011-08-26 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2011-08-24 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2011-08-23 | 248 | 264 | 248 | 264 | 2,000 | 264 |
| 2011-08-18 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2011-08-10 | 299 | 299 | 298 | 298 | 4,000 | 298 |
| 2011-08-09 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2011-08-01 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2011-07-28 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2011-07-20 | 292 | 292 | 254 | 254 | 4,000 | 254 |
| 2011-07-12 | 284 | 284 | 284 | 284 | 4,000 | 284 |
| 2011-07-11 | 267 | 276 | 267 | 276 | 7,000 | 276 |
| 2011-07-08 | 257 | 260 | 257 | 260 | 2,000 | 260 |
| 2011-07-07 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2011-07-06 | 249 | 250 | 249 | 250 | 11,000 | 250 |
| 2011-07-01 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 2011-06-30 | 254 | 254 | 254 | 254 | 2,000 | 254 |
| 2011-06-28 | 255 | 255 | 255 | 255 | 5,000 | 255 |
| 2011-06-17 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2011-06-16 | 242 | 248 | 240 | 248 | 3,000 | 248 |
| 2011-06-10 | 258 | 258 | 258 | 258 | 5,000 | 258 |
| 2011-05-31 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2011-05-30 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2011-05-27 | 224 | 224 | 224 | 224 | 1,000 | 224 |
| 2011-05-26 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2011-05-13 | 218 | 218 | 218 | 218 | 2,000 | 218 |
| 2011-05-10 | 238 | 238 | 230 | 230 | 7,000 | 230 |
| 2011-05-09 | 244 | 245 | 238 | 238 | 9,000 | 238 |
| 2011-05-02 | 245 | 245 | 245 | 245 | 6,000 | 245 |
| 2011-04-28 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 2011-04-27 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2011-04-11 | 236 | 236 | 236 | 236 | 4,000 | 236 |
| 2011-04-08 | 210 | 230 | 210 | 230 | 2,000 | 230 |
| 2011-04-07 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2011-03-16 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2011-03-14 | 220 | 220 | 220 | 220 | 5,000 | 220 |
| 2011-03-10 | 225 | 225 | 225 | 225 | 5,000 | 225 |
| 2011-03-09 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2011-02-28 | 224 | 224 | 224 | 224 | 4,000 | 224 |
| 2011-02-25 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2011-02-22 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2011-02-17 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2011-02-10 | 225 | 225 | 225 | 225 | 6,000 | 225 |
| 2011-02-09 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 2011-02-07 | 230 | 240 | 230 | 240 | 5,000 | 240 |
| 2011-02-04 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2011-02-03 | 225 | 227 | 225 | 225 | 8,000 | 225 |
| 2011-02-02 | 224 | 225 | 224 | 225 | 4,000 | 225 |
| 2011-01-31 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2011-01-28 | 225 | 225 | 225 | 225 | 3,000 | 225 |
| 2011-01-27 | 228 | 228 | 225 | 225 | 3,000 | 225 |
| 2011-01-26 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2011-01-25 | 230 | 238 | 230 | 238 | 2,000 | 238 |
| 2011-01-11 | 231 | 231 | 230 | 230 | 7,000 | 230 |
| 2011-01-07 | 215 | 230 | 215 | 225 | 5,000 | 225 |
| 2011-01-06 | 214 | 214 | 214 | 214 | 1,000 | 214 |
| 2011-01-05 | 213 | 213 | 213 | 213 | 1,000 | 213 |
| 2011-01-04 | 212 | 212 | 212 | 212 | 4,000 | 212 |
分割・併合履歴 ： なし
