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 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 433 | 443 | 430 | 440 | 10,000 | 440 |
| 2013-12-27 | 423 | 425 | 420 | 425 | 12,000 | 425 |
| 2013-12-26 | 416 | 421 | 416 | 421 | 6,000 | 421 |
| 2013-12-25 | 412 | 418 | 412 | 418 | 17,000 | 418 |
| 2013-12-24 | 429 | 429 | 428 | 428 | 5,000 | 428 |
| 2013-12-20 | 430 | 430 | 421 | 429 | 13,000 | 429 |
| 2013-12-19 | 430 | 430 | 425 | 430 | 5,000 | 430 |
| 2013-12-18 | 439 | 439 | 420 | 426 | 12,000 | 426 |
| 2013-12-17 | 435 | 443 | 435 | 443 | 11,000 | 443 |
| 2013-12-16 | 436 | 436 | 435 | 435 | 3,000 | 435 |
| 2013-12-13 | 444 | 444 | 419 | 419 | 31,000 | 419 |
| 2013-12-11 | 430 | 430 | 430 | 430 | 5,000 | 430 |
| 2013-12-10 | 429 | 430 | 429 | 430 | 7,000 | 430 |
| 2013-12-09 | 414 | 421 | 414 | 421 | 7,000 | 421 |
| 2013-12-06 | 410 | 412 | 403 | 412 | 7,000 | 412 |
| 2013-12-05 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2013-12-04 | 411 | 427 | 411 | 427 | 2,000 | 427 |
| 2013-12-03 | 411 | 427 | 411 | 427 | 4,000 | 427 |
| 2013-12-02 | 415 | 415 | 406 | 406 | 5,000 | 406 |
| 2013-11-29 | 415 | 423 | 415 | 415 | 3,000 | 415 |
| 2013-11-28 | 408 | 408 | 402 | 407 | 5,000 | 407 |
| 2013-11-27 | 407 | 414 | 401 | 414 | 8,000 | 414 |
| 2013-11-26 | 410 | 415 | 406 | 415 | 4,000 | 415 |
| 2013-11-25 | 428 | 433 | 418 | 418 | 7,000 | 418 |
| 2013-11-22 | 413 | 442 | 413 | 428 | 17,000 | 428 |
| 2013-11-21 | 385 | 448 | 384 | 413 | 58,000 | 413 |
| 2013-11-20 | 365 | 377 | 365 | 377 | 9,000 | 377 |
| 2013-11-19 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 2013-11-18 | 360 | 361 | 360 | 361 | 7,000 | 361 |
| 2013-11-15 | 360 | 360 | 359 | 359 | 2,000 | 359 |
| 2013-11-14 | 355 | 360 | 355 | 360 | 9,000 | 360 |
| 2013-11-12 | 355 | 355 | 351 | 352 | 8,000 | 352 |
| 2013-11-11 | 350 | 357 | 350 | 351 | 11,000 | 351 |
| 2013-11-07 | 354 | 354 | 354 | 354 | 1,000 | 354 |
| 2013-11-06 | 350 | 350 | 326 | 340 | 16,000 | 340 |
| 2013-11-05 | 350 | 379 | 345 | 345 | 16,000 | 345 |
| 2013-11-01 | 350 | 350 | 342 | 342 | 3,000 | 342 |
| 2013-10-31 | 371 | 371 | 355 | 355 | 6,000 | 355 |
| 2013-10-30 | 380 | 380 | 371 | 371 | 8,000 | 371 |
| 2013-10-29 | 350 | 375 | 350 | 375 | 39,000 | 375 |
| 2013-10-28 | 339 | 348 | 339 | 348 | 7,000 | 348 |
| 2013-10-25 | 342 | 342 | 331 | 331 | 3,000 | 331 |
| 2013-10-24 | 330 | 335 | 330 | 335 | 3,000 | 335 |
| 2013-10-23 | 335 | 335 | 333 | 333 | 4,000 | 333 |
| 2013-10-22 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2013-10-21 | 334 | 334 | 334 | 334 | 4,000 | 334 |
| 2013-10-18 | 330 | 333 | 326 | 333 | 7,000 | 333 |
| 2013-10-17 | 340 | 340 | 324 | 325 | 18,000 | 325 |
| 2013-10-16 | 329 | 349 | 329 | 349 | 7,000 | 349 |
| 2013-10-15 | 317 | 323 | 317 | 321 | 5,000 | 321 |
| 2013-10-11 | 315 | 315 | 315 | 315 | 4,000 | 315 |
| 2013-10-10 | 317 | 317 | 316 | 316 | 4,000 | 316 |
| 2013-10-09 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2013-10-08 | 325 | 325 | 317 | 320 | 10,000 | 320 |
| 2013-10-04 | 335 | 335 | 319 | 325 | 20,000 | 325 |
| 2013-09-30 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2013-09-27 | 349 | 349 | 349 | 349 | 2,000 | 349 |
| 2013-09-13 | 340 | 348 | 340 | 348 | 6,000 | 348 |
| 2013-09-10 | 343 | 343 | 342 | 342 | 5,000 | 342 |
| 2013-09-02 | 324 | 324 | 324 | 324 | 2,000 | 324 |
| 2013-08-28 | 315 | 315 | 315 | 315 | 3,000 | 315 |
| 2013-08-16 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2013-08-13 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2013-08-12 | 314 | 336 | 314 | 336 | 4,000 | 336 |
| 2013-08-09 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2013-08-08 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2013-08-07 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2013-08-05 | 328 | 328 | 325 | 325 | 5,000 | 325 |
| 2013-08-02 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2013-07-31 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 2013-07-30 | 355 | 355 | 317 | 317 | 3,000 | 317 |
| 2013-07-29 | 339 | 339 | 315 | 315 | 4,000 | 315 |
| 2013-07-10 | 356 | 356 | 356 | 356 | 9,000 | 356 |
| 2013-07-09 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2013-07-08 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2013-07-04 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2013-07-01 | 324 | 324 | 324 | 324 | 2,000 | 324 |
| 2013-06-28 | 315 | 315 | 315 | 315 | 5,000 | 315 |
| 2013-06-20 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2013-06-19 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2013-06-17 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2013-06-10 | 313 | 313 | 313 | 313 | 4,000 | 313 |
| 2013-06-06 | 303 | 305 | 303 | 305 | 7,000 | 305 |
| 2013-05-31 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2013-05-28 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2013-05-23 | 306 | 306 | 301 | 301 | 4,000 | 301 |
| 2013-05-22 | 313 | 313 | 301 | 305 | 4,000 | 305 |
| 2013-05-13 | 329 | 329 | 329 | 329 | 2,000 | 329 |
| 2013-05-10 | 329 | 329 | 329 | 329 | 4,000 | 329 |
| 2013-05-09 | 324 | 324 | 320 | 320 | 5,000 | 320 |
| 2013-05-08 | 327 | 329 | 314 | 314 | 6,000 | 314 |
| 2013-05-07 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2013-05-02 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2013-04-30 | 313 | 313 | 313 | 313 | 1,000 | 313 |
| 2013-04-26 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2013-04-25 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2013-04-10 | 296 | 296 | 291 | 291 | 7,000 | 291 |
| 2013-04-08 | 296 | 297 | 296 | 296 | 5,000 | 296 |
| 2013-04-05 | 300 | 300 | 290 | 296 | 5,000 | 296 |
| 2013-04-01 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2013-03-28 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2013-03-27 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2013-03-25 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2013-03-22 | 294 | 300 | 290 | 290 | 9,000 | 290 |
| 2013-03-15 | 294 | 294 | 294 | 294 | 2,000 | 294 |
| 2013-03-12 | 284 | 287 | 284 | 287 | 2,000 | 287 |
| 2013-03-11 | 283 | 283 | 283 | 283 | 7,000 | 283 |
| 2013-03-08 | 283 | 283 | 282 | 282 | 3,000 | 282 |
| 2013-03-06 | 285 | 285 | 283 | 285 | 4,000 | 285 |
| 2013-03-05 | 284 | 284 | 284 | 284 | 3,000 | 284 |
| 2013-03-04 | 286 | 286 | 286 | 286 | 2,000 | 286 |
| 2013-03-01 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2013-02-28 | 280 | 280 | 280 | 280 | 10,000 | 280 |
| 2013-02-25 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2013-02-20 | 278 | 282 | 278 | 282 | 6,000 | 282 |
| 2013-02-14 | 294 | 294 | 294 | 294 | 2,000 | 294 |
| 2013-02-12 | 333 | 333 | 333 | 333 | 3,000 | 333 |
| 2013-02-08 | 328 | 328 | 328 | 328 | 2,000 | 328 |
| 2013-02-07 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2013-02-04 | 320 | 320 | 313 | 313 | 4,000 | 313 |
| 2013-01-31 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2013-01-28 | 320 | 320 | 311 | 311 | 3,000 | 311 |
| 2013-01-18 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2013-01-17 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2013-01-15 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2013-01-10 | 318 | 318 | 318 | 318 | 4,000 | 318 |
| 2013-01-08 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 2013-01-04 | 304 | 304 | 300 | 300 | 3,000 | 300 |
分割・併合履歴 ： なし
