7268 (株)タツミ の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-29 | 417 | 417 | 411 | 417 | 9,000 | 417 |
| 2014-12-26 | 422 | 422 | 414 | 414 | 2,000 | 414 |
| 2014-12-25 | 410 | 410 | 409 | 410 | 5,000 | 410 |
| 2014-12-24 | 408 | 415 | 408 | 415 | 8,000 | 415 |
| 2014-12-22 | 408 | 408 | 408 | 408 | 4,000 | 408 |
| 2014-12-19 | 395 | 409 | 395 | 409 | 5,000 | 409 |
| 2014-12-18 | 403 | 404 | 385 | 385 | 12,000 | 385 |
| 2014-12-16 | 411 | 411 | 410 | 410 | 3,000 | 410 |
| 2014-12-15 | 415 | 415 | 414 | 414 | 5,000 | 414 |
| 2014-12-12 | 420 | 420 | 412 | 414 | 9,000 | 414 |
| 2014-12-11 | 406 | 425 | 406 | 425 | 8,000 | 425 |
| 2014-12-10 | 415 | 415 | 395 | 395 | 8,000 | 395 |
| 2014-12-09 | 430 | 430 | 420 | 423 | 10,000 | 423 |
| 2014-12-08 | 429 | 449 | 429 | 445 | 9,000 | 445 |
| 2014-12-05 | 401 | 412 | 401 | 411 | 5,000 | 411 |
| 2014-12-04 | 401 | 401 | 401 | 401 | 2,000 | 401 |
| 2014-12-03 | 403 | 407 | 403 | 404 | 7,000 | 404 |
| 2014-12-02 | 409 | 411 | 409 | 411 | 6,000 | 411 |
| 2014-12-01 | 410 | 410 | 405 | 405 | 7,000 | 405 |
| 2014-11-28 | 413 | 423 | 401 | 406 | 22,000 | 406 |
| 2014-11-27 | 399 | 405 | 398 | 405 | 10,000 | 405 |
| 2014-11-26 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 2014-11-25 | 386 | 393 | 385 | 393 | 9,000 | 393 |
| 2014-11-21 | 383 | 385 | 383 | 383 | 7,000 | 383 |
| 2014-11-20 | 393 | 393 | 383 | 390 | 10,000 | 390 |
| 2014-11-18 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2014-11-17 | 392 | 392 | 392 | 392 | 3,000 | 392 |
| 2014-11-14 | 400 | 403 | 390 | 403 | 5,000 | 403 |
| 2014-11-13 | 403 | 403 | 400 | 400 | 4,000 | 400 |
| 2014-11-12 | 393 | 395 | 391 | 395 | 8,000 | 395 |
| 2014-11-11 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 2014-11-10 | 407 | 407 | 392 | 392 | 5,000 | 392 |
| 2014-11-06 | 405 | 413 | 405 | 413 | 3,000 | 413 |
| 2014-11-05 | 395 | 397 | 389 | 397 | 3,000 | 397 |
| 2014-11-04 | 387 | 395 | 387 | 395 | 3,000 | 395 |
| 2014-10-31 | 378 | 380 | 378 | 380 | 4,000 | 380 |
| 2014-10-29 | 376 | 376 | 376 | 376 | 1,000 | 376 |
| 2014-10-28 | 368 | 368 | 367 | 368 | 3,000 | 368 |
| 2014-10-24 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2014-10-23 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2014-10-22 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2014-10-21 | 342 | 342 | 342 | 342 | 2,000 | 342 |
| 2014-10-20 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 2014-10-14 | 359 | 359 | 359 | 359 | 2,000 | 359 |
| 2014-10-10 | 363 | 363 | 363 | 363 | 3,000 | 363 |
| 2014-10-09 | 370 | 370 | 364 | 364 | 3,000 | 364 |
| 2014-10-08 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 2014-10-06 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 2014-09-30 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 2014-09-26 | 378 | 380 | 378 | 380 | 2,000 | 380 |
| 2014-09-24 | 370 | 371 | 370 | 370 | 4,000 | 370 |
| 2014-09-22 | 364 | 370 | 364 | 370 | 7,000 | 370 |
| 2014-09-19 | 365 | 372 | 365 | 372 | 4,000 | 372 |
| 2014-09-18 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2014-09-16 | 369 | 369 | 364 | 364 | 2,000 | 364 |
| 2014-09-12 | 364 | 364 | 364 | 364 | 3,000 | 364 |
| 2014-09-11 | 364 | 364 | 364 | 364 | 2,000 | 364 |
| 2014-09-10 | 357 | 364 | 356 | 364 | 6,000 | 364 |
| 2014-09-09 | 357 | 357 | 357 | 357 | 1,000 | 357 |
| 2014-09-08 | 354 | 354 | 354 | 354 | 1,000 | 354 |
| 2014-09-04 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 2014-09-02 | 354 | 354 | 354 | 354 | 1,000 | 354 |
| 2014-09-01 | 362 | 362 | 354 | 354 | 3,000 | 354 |
| 2014-08-29 | 360 | 360 | 352 | 352 | 3,000 | 352 |
| 2014-08-28 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2014-08-26 | 353 | 353 | 352 | 352 | 2,000 | 352 |
| 2014-08-21 | 356 | 356 | 353 | 353 | 4,000 | 353 |
| 2014-08-20 | 356 | 356 | 356 | 356 | 2,000 | 356 |
| 2014-08-14 | 356 | 356 | 356 | 356 | 2,000 | 356 |
| 2014-08-12 | 349 | 349 | 349 | 349 | 2,000 | 349 |
| 2014-08-11 | 349 | 349 | 349 | 349 | 3,000 | 349 |
| 2014-08-08 | 347 | 347 | 342 | 342 | 10,000 | 342 |
| 2014-08-07 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2014-08-05 | 353 | 353 | 352 | 353 | 4,000 | 353 |
| 2014-08-04 | 356 | 356 | 356 | 356 | 6,000 | 356 |
| 2014-07-31 | 354 | 355 | 348 | 348 | 6,000 | 348 |
| 2014-07-30 | 352 | 359 | 347 | 347 | 19,000 | 347 |
| 2014-07-29 | 344 | 344 | 344 | 344 | 1,000 | 344 |
| 2014-07-28 | 350 | 350 | 342 | 344 | 6,000 | 344 |
| 2014-07-24 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2014-07-23 | 358 | 358 | 350 | 350 | 6,000 | 350 |
| 2014-07-22 | 358 | 358 | 358 | 358 | 1,000 | 358 |
| 2014-07-18 | 357 | 365 | 357 | 365 | 2,000 | 365 |
| 2014-07-11 | 366 | 373 | 366 | 373 | 5,000 | 373 |
| 2014-07-10 | 372 | 373 | 372 | 373 | 8,000 | 373 |
| 2014-07-09 | 368 | 372 | 367 | 372 | 4,000 | 372 |
| 2014-07-08 | 369 | 370 | 368 | 370 | 3,000 | 370 |
| 2014-07-07 | 373 | 373 | 370 | 370 | 2,000 | 370 |
| 2014-07-04 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2014-07-03 | 370 | 370 | 367 | 367 | 3,000 | 367 |
| 2014-07-01 | 360 | 365 | 360 | 365 | 4,000 | 365 |
| 2014-06-30 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2014-06-27 | 360 | 360 | 355 | 355 | 6,000 | 355 |
| 2014-06-26 | 351 | 353 | 351 | 353 | 2,000 | 353 |
| 2014-06-25 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2014-06-24 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 2014-06-20 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2014-06-19 | 365 | 366 | 365 | 365 | 5,000 | 365 |
| 2014-06-18 | 362 | 362 | 362 | 362 | 2,000 | 362 |
| 2014-06-17 | 362 | 362 | 362 | 362 | 1,000 | 362 |
| 2014-06-12 | 344 | 345 | 344 | 345 | 2,000 | 345 |
| 2014-06-11 | 344 | 344 | 344 | 344 | 2,000 | 344 |
| 2014-06-10 | 345 | 345 | 345 | 345 | 5,000 | 345 |
| 2014-06-09 | 344 | 345 | 341 | 345 | 5,000 | 345 |
| 2014-06-06 | 344 | 344 | 344 | 344 | 3,000 | 344 |
| 2014-06-05 | 339 | 340 | 335 | 340 | 9,000 | 340 |
| 2014-06-04 | 335 | 338 | 335 | 338 | 5,000 | 338 |
| 2014-06-03 | 335 | 335 | 335 | 335 | 3,000 | 335 |
| 2014-06-02 | 336 | 337 | 333 | 334 | 5,000 | 334 |
| 2014-05-30 | 335 | 335 | 332 | 332 | 4,000 | 332 |
| 2014-05-28 | 334 | 334 | 334 | 334 | 1,000 | 334 |
| 2014-05-26 | 328 | 331 | 328 | 331 | 4,000 | 331 |
| 2014-05-23 | 330 | 330 | 329 | 329 | 3,000 | 329 |
| 2014-05-22 | 319 | 327 | 319 | 327 | 2,000 | 327 |
| 2014-05-21 | 322 | 322 | 319 | 319 | 2,000 | 319 |
| 2014-05-20 | 322 | 322 | 322 | 322 | 2,000 | 322 |
| 2014-05-19 | 334 | 334 | 326 | 326 | 2,000 | 326 |
| 2014-05-16 | 335 | 335 | 315 | 328 | 10,000 | 328 |
| 2014-05-14 | 334 | 334 | 330 | 331 | 7,000 | 331 |
| 2014-05-13 | 349 | 349 | 340 | 340 | 9,000 | 340 |
| 2014-05-12 | 342 | 345 | 342 | 342 | 12,000 | 342 |
| 2014-05-09 | 346 | 354 | 342 | 347 | 18,000 | 347 |
| 2014-05-08 | 352 | 365 | 346 | 348 | 48,000 | 348 |
| 2014-05-07 | 389 | 407 | 388 | 407 | 5,000 | 407 |
| 2014-05-02 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 2014-05-01 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 2014-04-30 | 394 | 394 | 390 | 390 | 3,000 | 390 |
| 2014-04-28 | 393 | 393 | 387 | 387 | 5,000 | 387 |
| 2014-04-25 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2014-04-24 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2014-04-23 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2014-04-22 | 388 | 388 | 386 | 386 | 2,000 | 386 |
| 2014-04-18 | 392 | 393 | 392 | 393 | 3,000 | 393 |
| 2014-04-17 | 384 | 384 | 384 | 384 | 1,000 | 384 |
| 2014-04-16 | 384 | 384 | 384 | 384 | 1,000 | 384 |
| 2014-04-15 | 381 | 381 | 381 | 381 | 2,000 | 381 |
| 2014-04-14 | 381 | 381 | 381 | 381 | 2,000 | 381 |
| 2014-04-11 | 380 | 380 | 373 | 373 | 12,000 | 373 |
| 2014-04-10 | 401 | 401 | 380 | 385 | 15,000 | 385 |
| 2014-04-09 | 411 | 411 | 401 | 409 | 6,000 | 409 |
| 2014-04-08 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2014-04-07 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2014-04-04 | 416 | 416 | 411 | 411 | 4,000 | 411 |
| 2014-04-03 | 411 | 416 | 411 | 416 | 4,000 | 416 |
| 2014-04-02 | 408 | 408 | 405 | 405 | 3,000 | 405 |
| 2014-03-31 | 417 | 417 | 410 | 411 | 3,000 | 411 |
| 2014-03-28 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2014-03-25 | 412 | 420 | 412 | 415 | 3,000 | 415 |
| 2014-03-24 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2014-03-20 | 418 | 418 | 418 | 418 | 1,000 | 418 |
| 2014-03-19 | 438 | 438 | 423 | 423 | 5,000 | 423 |
| 2014-03-18 | 431 | 438 | 431 | 438 | 3,000 | 438 |
| 2014-03-14 | 422 | 436 | 420 | 431 | 8,000 | 431 |
| 2014-03-13 | 422 | 425 | 421 | 424 | 4,000 | 424 |
| 2014-03-12 | 427 | 429 | 421 | 427 | 13,000 | 427 |
| 2014-03-11 | 421 | 435 | 421 | 435 | 2,000 | 435 |
| 2014-03-10 | 429 | 429 | 414 | 423 | 12,000 | 423 |
| 2014-03-07 | 425 | 435 | 425 | 435 | 11,000 | 435 |
| 2014-03-06 | 421 | 423 | 421 | 423 | 9,000 | 423 |
| 2014-03-05 | 417 | 424 | 417 | 424 | 5,000 | 424 |
| 2014-03-03 | 425 | 425 | 414 | 414 | 4,000 | 414 |
| 2014-02-28 | 424 | 424 | 421 | 422 | 5,000 | 422 |
| 2014-02-27 | 422 | 425 | 422 | 424 | 6,000 | 424 |
| 2014-02-24 | 422 | 422 | 422 | 422 | 1,000 | 422 |
| 2014-02-21 | 419 | 423 | 419 | 422 | 7,000 | 422 |
| 2014-02-20 | 426 | 426 | 419 | 419 | 6,000 | 419 |
| 2014-02-19 | 436 | 436 | 431 | 431 | 7,000 | 431 |
| 2014-02-14 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 2014-02-13 | 443 | 443 | 443 | 443 | 1,000 | 443 |
| 2014-02-12 | 459 | 459 | 437 | 457 | 22,000 | 457 |
| 2014-02-10 | 450 | 455 | 450 | 455 | 7,000 | 455 |
| 2014-02-07 | 439 | 444 | 434 | 444 | 6,000 | 444 |
| 2014-02-06 | 416 | 423 | 416 | 423 | 11,000 | 423 |
| 2014-02-05 | 403 | 412 | 403 | 412 | 14,000 | 412 |
| 2014-02-04 | 405 | 406 | 395 | 398 | 21,000 | 398 |
| 2014-02-03 | 445 | 445 | 423 | 423 | 11,000 | 423 |
| 2014-01-31 | 491 | 491 | 460 | 460 | 17,000 | 460 |
| 2014-01-30 | 525 | 525 | 471 | 475 | 57,000 | 475 |
| 2014-01-29 | 541 | 574 | 541 | 555 | 41,000 | 555 |
| 2014-01-28 | 500 | 542 | 500 | 526 | 17,000 | 526 |
| 2014-01-27 | 490 | 495 | 481 | 495 | 8,000 | 495 |
| 2014-01-24 | 505 | 511 | 501 | 501 | 13,000 | 501 |
| 2014-01-23 | 528 | 535 | 514 | 514 | 16,000 | 514 |
| 2014-01-22 | 550 | 550 | 511 | 526 | 8,000 | 526 |
| 2014-01-21 | 575 | 579 | 542 | 560 | 29,000 | 560 |
| 2014-01-20 | 530 | 577 | 530 | 558 | 41,000 | 558 |
| 2014-01-17 | 492 | 544 | 492 | 526 | 38,000 | 526 |
| 2014-01-16 | 482 | 492 | 480 | 492 | 13,000 | 492 |
| 2014-01-15 | 465 | 490 | 450 | 490 | 25,000 | 490 |
| 2014-01-14 | 445 | 463 | 432 | 463 | 18,000 | 463 |
| 2014-01-10 | 448 | 452 | 444 | 445 | 17,000 | 445 |
| 2014-01-09 | 451 | 453 | 447 | 449 | 13,000 | 449 |
| 2014-01-08 | 455 | 460 | 440 | 454 | 29,000 | 454 |
| 2014-01-07 | 447 | 454 | 447 | 450 | 7,000 | 450 |
| 2014-01-06 | 443 | 443 | 440 | 440 | 19,000 | 440 |
分割・併合履歴 ： なし
