7268 (株)タツミ の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3043344343044010,000440
2013-12-2742342542042512,000425
2013-12-264164214164216,000421
2013-12-2541241841241817,000418
2013-12-244294294284285,000428
2013-12-2043043042142913,000429
2013-12-194304304254305,000430
2013-12-1843943942042612,000426
2013-12-1743544343544311,000443
2013-12-164364364354353,000435
2013-12-1344444441941931,000419
2013-12-114304304304305,000430
2013-12-104294304294307,000430
2013-12-094144214144217,000421
2013-12-064104124034127,000412
2013-12-054204204204201,000420
2013-12-044114274114272,000427
2013-12-034114274114274,000427
2013-12-024154154064065,000406
2013-11-294154234154153,000415
2013-11-284084084024075,000407
2013-11-274074144014148,000414
2013-11-264104154064154,000415
2013-11-254284334184187,000418
2013-11-2241344241342817,000428
2013-11-2138544838441358,000413
2013-11-203653773653779,000377
2013-11-193653653653652,000365
2013-11-183603613603617,000361
2013-11-153603603593592,000359
2013-11-143553603553609,000360
2013-11-123553553513528,000352
2013-11-1135035735035111,000351
2013-11-073543543543541,000354
2013-11-0635035032634016,000340
2013-11-0535037934534516,000345
2013-11-013503503423423,000342
2013-10-313713713553556,000355
2013-10-303803803713718,000371
2013-10-2935037535037539,000375
2013-10-283393483393487,000348
2013-10-253423423313313,000331
2013-10-243303353303353,000335
2013-10-233353353333334,000333
2013-10-223303303303302,000330
2013-10-213343343343344,000334
2013-10-183303333263337,000333
2013-10-1734034032432518,000325
2013-10-163293493293497,000349
2013-10-153173233173215,000321
2013-10-113153153153154,000315
2013-10-103173173163164,000316
2013-10-093193193193191,000319
2013-10-0832532531732010,000320
2013-10-0433533531932520,000325
2013-09-303593593593591,000359
2013-09-273493493493492,000349
2013-09-133403483403486,000348
2013-09-103433433423425,000342
2013-09-023243243243242,000324
2013-08-283153153153153,000315
2013-08-163153153153151,000315
2013-08-133353353353351,000335
2013-08-123143363143364,000336
2013-08-093303303303301,000330
2013-08-083303303303302,000330
2013-08-073303303303301,000330
2013-08-053283283253255,000325
2013-08-023203203203201,000320
2013-07-313173173173171,000317
2013-07-303553553173173,000317
2013-07-293393393153154,000315
2013-07-103563563563569,000356
2013-07-093463463463461,000346
2013-07-083303303303302,000330
2013-07-043303303303302,000330
2013-07-013243243243242,000324
2013-06-283153153153155,000315
2013-06-203003003003001,000300
2013-06-193023023023021,000302
2013-06-173103103103101,000310
2013-06-103133133133134,000313
2013-06-063033053033057,000305
2013-05-313053053053051,000305
2013-05-283033033033031,000303
2013-05-233063063013014,000301
2013-05-223133133013054,000305
2013-05-133293293293292,000329
2013-05-103293293293294,000329
2013-05-093243243203205,000320
2013-05-083273293143146,000314
2013-05-073113113113111,000311
2013-05-023083083083081,000308
2013-04-303133133133131,000313
2013-04-263043043043041,000304
2013-04-253043043043041,000304
2013-04-102962962912917,000291
2013-04-082962972962965,000296
2013-04-053003002902965,000296
2013-04-013083083083081,000308
2013-03-283083083083081,000308
2013-03-273003003003001,000300
2013-03-253003003003002,000300
2013-03-222943002902909,000290
2013-03-152942942942942,000294
2013-03-122842872842872,000287
2013-03-112832832832837,000283
2013-03-082832832822823,000282
2013-03-062852852832854,000285
2013-03-052842842842843,000284
2013-03-042862862862862,000286
2013-03-012802802802801,000280
2013-02-2828028028028010,000280
2013-02-252752752752751,000275
2013-02-202782822782826,000282
2013-02-142942942942942,000294
2013-02-123333333333333,000333
2013-02-083283283283282,000328
2013-02-073203203203202,000320
2013-02-043203203133134,000313
2013-01-313203203203201,000320
2013-01-283203203113113,000311
2013-01-183113113113111,000311
2013-01-173113113113111,000311
2013-01-153113113113111,000311
2013-01-103183183183184,000318
2013-01-083093093093091,000309
2013-01-043043043003003,000300

分割・併合履歴 : なし