7268 (株)タツミ の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 296 | 296 | 296 | 296 | 2,000 | 296 |
| 2012-12-10 | 288 | 288 | 288 | 288 | 4,000 | 288 |
| 2012-12-07 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2012-12-03 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2012-11-30 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2012-11-29 | 284 | 284 | 284 | 284 | 2,000 | 284 |
| 2012-11-26 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2012-11-20 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 2012-11-12 | 295 | 295 | 281 | 281 | 5,000 | 281 |
| 2012-11-06 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2012-11-05 | 286 | 286 | 280 | 280 | 2,000 | 280 |
| 2012-10-31 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2012-10-30 | 284 | 284 | 284 | 284 | 1,000 | 284 |
| 2012-10-26 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2012-10-19 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 2012-10-12 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 2012-10-11 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2012-10-10 | 291 | 291 | 291 | 291 | 3,000 | 291 |
| 2012-10-05 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2012-10-01 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2012-09-28 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2012-09-26 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2012-09-20 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2012-09-10 | 298 | 298 | 290 | 290 | 5,000 | 290 |
| 2012-09-07 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2012-09-03 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2012-08-31 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2012-08-28 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2012-08-10 | 299 | 299 | 299 | 299 | 4,000 | 299 |
| 2012-08-08 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2012-08-07 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2012-07-31 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2012-07-27 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2012-07-19 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2012-07-10 | 309 | 309 | 309 | 309 | 9,000 | 309 |
| 2012-07-09 | 297 | 318 | 297 | 318 | 9,000 | 318 |
| 2012-07-06 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2012-07-05 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2012-07-02 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2012-06-28 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2012-06-27 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2012-06-25 | 338 | 338 | 338 | 338 | 5,000 | 338 |
| 2012-06-21 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2012-06-18 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2012-06-14 | 281 | 281 | 281 | 281 | 2,000 | 281 |
| 2012-06-11 | 297 | 297 | 297 | 297 | 4,000 | 297 |
| 2012-06-08 | 311 | 311 | 298 | 298 | 7,000 | 298 |
| 2012-06-07 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2012-06-06 | 300 | 310 | 300 | 310 | 2,000 | 310 |
| 2012-06-05 | 298 | 298 | 298 | 298 | 2,000 | 298 |
| 2012-06-01 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2012-05-30 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2012-05-29 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 2012-05-28 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2012-05-25 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 2012-05-10 | 291 | 291 | 291 | 291 | 4,000 | 291 |
| 2012-05-09 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2012-05-07 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2012-05-01 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2012-04-27 | 288 | 288 | 280 | 284 | 3,000 | 284 |
| 2012-04-17 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 2012-04-16 | 295 | 295 | 280 | 280 | 4,000 | 280 |
| 2012-04-11 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2012-04-10 | 308 | 308 | 308 | 308 | 4,000 | 308 |
| 2012-04-09 | 301 | 310 | 301 | 310 | 2,000 | 310 |
| 2012-04-06 | 301 | 301 | 300 | 300 | 2,000 | 300 |
| 2012-04-02 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2012-03-28 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2012-03-15 | 318 | 318 | 297 | 297 | 2,000 | 297 |
| 2012-03-12 | 304 | 304 | 304 | 304 | 3,000 | 304 |
| 2012-03-06 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2012-03-01 | 298 | 299 | 298 | 299 | 2,000 | 299 |
| 2012-02-28 | 298 | 298 | 282 | 282 | 2,000 | 282 |
| 2012-02-10 | 298 | 298 | 298 | 298 | 4,000 | 298 |
| 2012-02-09 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2012-02-07 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 2012-02-03 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2012-01-31 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2012-01-27 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2012-01-16 | 308 | 308 | 308 | 308 | 4,000 | 308 |
| 2012-01-12 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 2012-01-11 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 2012-01-10 | 301 | 301 | 301 | 301 | 4,000 | 301 |
| 2012-01-06 | 301 | 301 | 301 | 301 | 2,000 | 301 |
| 2012-01-05 | 304 | 304 | 300 | 300 | 3,000 | 300 |
| 2012-01-04 | 309 | 309 | 309 | 309 | 1,000 | 309 |
分割・併合履歴 ： なし
