7268 (株)タツミ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 326 | 333 | 326 | 333 | 2,000 | 333 |
| 2015-12-28 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2015-12-25 | 318 | 318 | 318 | 318 | 2,000 | 318 |
| 2015-12-22 | 323 | 330 | 319 | 326 | 8,000 | 326 |
| 2015-12-21 | 328 | 328 | 323 | 323 | 2,000 | 323 |
| 2015-12-18 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2015-12-16 | 331 | 331 | 328 | 328 | 3,000 | 328 |
| 2015-12-15 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2015-12-11 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 2015-12-10 | 333 | 333 | 333 | 333 | 4,000 | 333 |
| 2015-12-09 | 332 | 336 | 332 | 336 | 3,000 | 336 |
| 2015-12-08 | 331 | 332 | 331 | 332 | 2,000 | 332 |
| 2015-12-07 | 338 | 338 | 330 | 330 | 4,000 | 330 |
| 2015-12-03 | 338 | 343 | 338 | 342 | 3,000 | 342 |
| 2015-12-02 | 341 | 341 | 341 | 341 | 2,000 | 341 |
| 2015-12-01 | 345 | 345 | 337 | 337 | 4,000 | 337 |
| 2015-11-30 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2015-11-27 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2015-11-26 | 343 | 343 | 343 | 343 | 1,000 | 343 |
| 2015-11-24 | 332 | 337 | 332 | 337 | 4,000 | 337 |
| 2015-11-18 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2015-11-17 | 343 | 343 | 343 | 343 | 1,000 | 343 |
| 2015-11-16 | 330 | 337 | 330 | 337 | 3,000 | 337 |
| 2015-11-13 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2015-11-12 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2015-11-11 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2015-11-10 | 333 | 334 | 333 | 334 | 7,000 | 334 |
| 2015-11-09 | 327 | 329 | 327 | 329 | 3,000 | 329 |
| 2015-11-05 | 338 | 338 | 334 | 334 | 3,000 | 334 |
| 2015-11-04 | 337 | 337 | 332 | 332 | 3,000 | 332 |
| 2015-11-02 | 342 | 342 | 341 | 342 | 6,000 | 342 |
| 2015-10-30 | 338 | 338 | 333 | 333 | 2,000 | 333 |
| 2015-10-29 | 345 | 345 | 345 | 345 | 3,000 | 345 |
| 2015-10-28 | 337 | 345 | 337 | 345 | 3,000 | 345 |
| 2015-10-26 | 325 | 331 | 324 | 331 | 11,000 | 331 |
| 2015-10-15 | 326 | 326 | 325 | 325 | 2,000 | 325 |
| 2015-10-13 | 332 | 333 | 330 | 330 | 11,000 | 330 |
| 2015-10-09 | 339 | 339 | 332 | 332 | 7,000 | 332 |
| 2015-10-08 | 339 | 339 | 339 | 339 | 3,000 | 339 |
| 2015-10-07 | 340 | 340 | 333 | 339 | 4,000 | 339 |
| 2015-10-06 | 339 | 339 | 339 | 339 | 2,000 | 339 |
| 2015-10-05 | 338 | 338 | 331 | 331 | 4,000 | 331 |
| 2015-10-02 | 340 | 340 | 337 | 337 | 6,000 | 337 |
| 2015-10-01 | 348 | 348 | 348 | 348 | 2,000 | 348 |
| 2015-09-30 | 353 | 353 | 353 | 353 | 3,000 | 353 |
| 2015-09-28 | 347 | 347 | 347 | 347 | 2,000 | 347 |
| 2015-09-17 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2015-09-16 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2015-09-15 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2015-09-14 | 333 | 335 | 333 | 335 | 3,000 | 335 |
| 2015-09-10 | 341 | 341 | 341 | 341 | 3,000 | 341 |
| 2015-09-09 | 337 | 345 | 335 | 335 | 14,000 | 335 |
| 2015-09-08 | 352 | 352 | 328 | 336 | 12,000 | 336 |
| 2015-09-03 | 354 | 354 | 354 | 354 | 3,000 | 354 |
| 2015-09-02 | 354 | 354 | 354 | 354 | 2,000 | 354 |
| 2015-09-01 | 354 | 354 | 354 | 354 | 1,000 | 354 |
| 2015-08-31 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 2015-08-26 | 338 | 338 | 322 | 322 | 3,000 | 322 |
| 2015-08-24 | 351 | 356 | 338 | 338 | 11,000 | 338 |
| 2015-08-17 | 379 | 379 | 373 | 373 | 6,000 | 373 |
| 2015-08-14 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2015-08-12 | 377 | 377 | 375 | 375 | 5,000 | 375 |
| 2015-08-11 | 381 | 381 | 381 | 381 | 2,000 | 381 |
| 2015-08-10 | 400 | 400 | 384 | 384 | 6,000 | 384 |
| 2015-08-07 | 399 | 399 | 399 | 399 | 3,000 | 399 |
| 2015-08-06 | 392 | 392 | 390 | 390 | 2,000 | 390 |
| 2015-08-04 | 395 | 395 | 393 | 393 | 3,000 | 393 |
| 2015-08-03 | 401 | 401 | 397 | 397 | 5,000 | 397 |
| 2015-07-31 | 403 | 403 | 399 | 401 | 3,000 | 401 |
| 2015-07-30 | 398 | 399 | 397 | 397 | 7,000 | 397 |
| 2015-07-29 | 400 | 406 | 395 | 396 | 74,000 | 396 |
| 2015-07-28 | 458 | 458 | 451 | 455 | 8,000 | 455 |
| 2015-07-24 | 448 | 450 | 448 | 450 | 2,000 | 450 |
| 2015-07-16 | 479 | 479 | 479 | 479 | 1,000 | 479 |
| 2015-07-14 | 462 | 462 | 462 | 462 | 1,000 | 462 |
| 2015-07-10 | 448 | 448 | 448 | 448 | 5,000 | 448 |
| 2015-07-09 | 445 | 445 | 444 | 444 | 2,000 | 444 |
| 2015-07-08 | 450 | 450 | 447 | 447 | 2,000 | 447 |
| 2015-07-06 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 2015-07-03 | 445 | 451 | 445 | 451 | 5,000 | 451 |
| 2015-07-02 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 2015-07-01 | 439 | 439 | 439 | 439 | 2,000 | 439 |
| 2015-06-30 | 446 | 447 | 446 | 447 | 3,000 | 447 |
| 2015-06-29 | 449 | 449 | 438 | 438 | 12,000 | 438 |
| 2015-06-26 | 460 | 460 | 460 | 460 | 6,000 | 460 |
| 2015-06-25 | 452 | 452 | 448 | 448 | 3,000 | 448 |
| 2015-06-24 | 449 | 450 | 449 | 450 | 3,000 | 450 |
| 2015-06-23 | 449 | 450 | 449 | 450 | 3,000 | 450 |
| 2015-06-19 | 437 | 445 | 437 | 441 | 4,000 | 441 |
| 2015-06-18 | 452 | 452 | 432 | 432 | 7,000 | 432 |
| 2015-06-12 | 470 | 470 | 469 | 470 | 3,000 | 470 |
| 2015-06-11 | 468 | 470 | 468 | 470 | 2,000 | 470 |
| 2015-06-10 | 469 | 469 | 460 | 460 | 5,000 | 460 |
| 2015-06-09 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2015-06-03 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2015-06-02 | 468 | 468 | 466 | 466 | 5,000 | 466 |
| 2015-06-01 | 461 | 461 | 461 | 461 | 1,000 | 461 |
| 2015-05-29 | 454 | 454 | 454 | 454 | 1,000 | 454 |
| 2015-05-25 | 462 | 462 | 456 | 456 | 6,000 | 456 |
| 2015-05-21 | 449 | 459 | 449 | 459 | 5,000 | 459 |
| 2015-05-19 | 447 | 447 | 447 | 447 | 1,000 | 447 |
| 2015-05-18 | 459 | 459 | 447 | 447 | 6,000 | 447 |
| 2015-05-15 | 452 | 452 | 452 | 452 | 1,000 | 452 |
| 2015-05-13 | 459 | 459 | 453 | 453 | 3,000 | 453 |
| 2015-05-12 | 462 | 462 | 459 | 459 | 2,000 | 459 |
| 2015-05-11 | 453 | 458 | 453 | 454 | 9,000 | 454 |
| 2015-05-08 | 460 | 460 | 441 | 450 | 19,000 | 450 |
| 2015-05-07 | 495 | 495 | 470 | 470 | 14,000 | 470 |
| 2015-05-01 | 515 | 515 | 495 | 495 | 5,000 | 495 |
| 2015-04-30 | 510 | 510 | 500 | 510 | 8,000 | 510 |
| 2015-04-28 | 510 | 510 | 510 | 510 | 5,000 | 510 |
| 2015-04-27 | 485 | 510 | 485 | 500 | 14,000 | 500 |
| 2015-04-24 | 478 | 480 | 478 | 480 | 3,000 | 480 |
| 2015-04-23 | 470 | 475 | 470 | 475 | 5,000 | 475 |
| 2015-04-22 | 469 | 469 | 468 | 468 | 2,000 | 468 |
| 2015-04-20 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2015-04-17 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2015-04-15 | 475 | 476 | 475 | 476 | 2,000 | 476 |
| 2015-04-14 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2015-04-13 | 478 | 478 | 478 | 478 | 1,000 | 478 |
| 2015-04-10 | 478 | 478 | 477 | 477 | 6,000 | 477 |
| 2015-04-09 | 484 | 484 | 484 | 484 | 2,000 | 484 |
| 2015-04-08 | 482 | 482 | 481 | 481 | 3,000 | 481 |
| 2015-04-07 | 475 | 480 | 475 | 480 | 6,000 | 480 |
| 2015-04-06 | 474 | 474 | 474 | 474 | 1,000 | 474 |
| 2015-04-03 | 473 | 474 | 473 | 474 | 2,000 | 474 |
| 2015-04-02 | 490 | 490 | 473 | 473 | 8,000 | 473 |
| 2015-04-01 | 492 | 492 | 492 | 492 | 4,000 | 492 |
| 2015-03-31 | 475 | 495 | 475 | 491 | 7,000 | 491 |
| 2015-03-30 | 461 | 462 | 461 | 462 | 3,000 | 462 |
| 2015-03-27 | 473 | 473 | 461 | 461 | 6,000 | 461 |
| 2015-03-26 | 479 | 485 | 478 | 478 | 8,000 | 478 |
| 2015-03-25 | 483 | 483 | 479 | 479 | 4,000 | 479 |
| 2015-03-24 | 475 | 475 | 475 | 475 | 3,000 | 475 |
| 2015-03-23 | 478 | 478 | 474 | 474 | 3,000 | 474 |
| 2015-03-20 | 472 | 472 | 472 | 472 | 3,000 | 472 |
| 2015-03-19 | 471 | 471 | 471 | 471 | 5,000 | 471 |
| 2015-03-18 | 480 | 480 | 472 | 475 | 6,000 | 475 |
| 2015-03-17 | 480 | 483 | 470 | 480 | 18,000 | 480 |
| 2015-03-16 | 470 | 471 | 467 | 467 | 4,000 | 467 |
| 2015-03-13 | 458 | 458 | 453 | 458 | 8,000 | 458 |
| 2015-03-12 | 451 | 458 | 447 | 458 | 5,000 | 458 |
| 2015-03-11 | 462 | 462 | 459 | 459 | 4,000 | 459 |
| 2015-03-10 | 474 | 474 | 466 | 466 | 3,000 | 466 |
| 2015-03-09 | 459 | 470 | 459 | 470 | 6,000 | 470 |
| 2015-03-06 | 459 | 459 | 459 | 459 | 1,000 | 459 |
| 2015-03-05 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2015-03-04 | 455 | 455 | 455 | 455 | 6,000 | 455 |
| 2015-03-03 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 2015-03-02 | 465 | 470 | 465 | 470 | 3,000 | 470 |
| 2015-02-27 | 456 | 457 | 456 | 457 | 4,000 | 457 |
| 2015-02-26 | 455 | 460 | 455 | 460 | 13,000 | 460 |
| 2015-02-25 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2015-02-23 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2015-02-18 | 437 | 444 | 437 | 444 | 3,000 | 444 |
| 2015-02-17 | 436 | 444 | 436 | 440 | 9,000 | 440 |
| 2015-02-13 | 439 | 439 | 439 | 439 | 2,000 | 439 |
| 2015-02-12 | 439 | 439 | 439 | 439 | 1,000 | 439 |
| 2015-02-10 | 439 | 439 | 439 | 439 | 3,000 | 439 |
| 2015-02-09 | 432 | 432 | 432 | 432 | 1,000 | 432 |
| 2015-02-06 | 439 | 440 | 432 | 432 | 6,000 | 432 |
| 2015-02-05 | 432 | 432 | 430 | 430 | 4,000 | 430 |
| 2015-02-02 | 440 | 440 | 432 | 437 | 7,000 | 437 |
| 2015-01-30 | 448 | 450 | 440 | 440 | 19,000 | 440 |
| 2015-01-29 | 468 | 468 | 446 | 447 | 25,000 | 447 |
| 2015-01-28 | 433 | 465 | 432 | 460 | 21,000 | 460 |
| 2015-01-27 | 425 | 433 | 425 | 433 | 3,000 | 433 |
| 2015-01-26 | 419 | 420 | 419 | 420 | 2,000 | 420 |
| 2015-01-23 | 427 | 427 | 419 | 419 | 4,000 | 419 |
| 2015-01-22 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2015-01-21 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2015-01-20 | 420 | 420 | 412 | 419 | 4,000 | 419 |
| 2015-01-19 | 408 | 408 | 408 | 408 | 1,000 | 408 |
| 2015-01-16 | 410 | 411 | 408 | 410 | 6,000 | 410 |
| 2015-01-15 | 410 | 410 | 410 | 410 | 12,000 | 410 |
| 2015-01-13 | 403 | 403 | 403 | 403 | 6,000 | 403 |
| 2015-01-09 | 420 | 420 | 419 | 419 | 2,000 | 419 |
| 2015-01-08 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2015-01-07 | 418 | 418 | 418 | 418 | 1,000 | 418 |
| 2015-01-06 | 418 | 418 | 418 | 418 | 1,000 | 418 |
| 2015-01-05 | 420 | 420 | 418 | 420 | 4,000 | 420 |
分割・併合履歴 ： なし
