7268 (株)タツミ の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 322 | 326 | 322 | 326 | 4,000 | 326 |
| 2016-12-28 | 329 | 329 | 329 | 329 | 2,000 | 329 |
| 2016-12-27 | 330 | 330 | 322 | 323 | 5,000 | 323 |
| 2016-12-26 | 328 | 328 | 328 | 328 | 5,000 | 328 |
| 2016-12-22 | 339 | 339 | 339 | 339 | 2,000 | 339 |
| 2016-12-21 | 336 | 337 | 336 | 337 | 3,000 | 337 |
| 2016-12-20 | 337 | 337 | 337 | 337 | 1,000 | 337 |
| 2016-12-19 | 337 | 337 | 337 | 337 | 3,000 | 337 |
| 2016-12-16 | 331 | 332 | 324 | 332 | 6,000 | 332 |
| 2016-12-14 | 327 | 327 | 327 | 327 | 2,000 | 327 |
| 2016-12-12 | 310 | 328 | 310 | 328 | 17,000 | 328 |
| 2016-12-09 | 311 | 311 | 298 | 311 | 15,000 | 311 |
| 2016-12-08 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2016-12-07 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2016-12-01 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2016-11-30 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2016-11-29 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2016-11-28 | 310 | 310 | 310 | 310 | 10,000 | 310 |
| 2016-11-25 | 300 | 304 | 300 | 303 | 5,000 | 303 |
| 2016-11-24 | 303 | 310 | 301 | 310 | 6,000 | 310 |
| 2016-11-22 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2016-11-18 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2016-11-17 | 303 | 303 | 303 | 303 | 2,000 | 303 |
| 2016-11-16 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2016-11-15 | 294 | 295 | 294 | 295 | 4,000 | 295 |
| 2016-11-11 | 283 | 283 | 283 | 283 | 2,000 | 283 |
| 2016-11-10 | 291 | 291 | 291 | 291 | 4,000 | 291 |
| 2016-11-09 | 296 | 296 | 288 | 296 | 8,000 | 296 |
| 2016-11-08 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2016-11-07 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2016-11-02 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2016-10-31 | 294 | 297 | 294 | 297 | 8,000 | 297 |
| 2016-10-28 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2016-10-26 | 289 | 291 | 289 | 291 | 7,000 | 291 |
| 2016-10-25 | 290 | 297 | 290 | 297 | 3,000 | 297 |
| 2016-10-17 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2016-10-11 | 299 | 299 | 299 | 299 | 4,000 | 299 |
| 2016-10-07 | 295 | 297 | 293 | 293 | 4,000 | 293 |
| 2016-10-04 | 287 | 287 | 287 | 287 | 1,000 | 287 |
| 2016-09-30 | 292 | 293 | 292 | 292 | 4,000 | 292 |
| 2016-09-29 | 282 | 286 | 282 | 285 | 14,000 | 285 |
| 2016-09-28 | 297 | 297 | 289 | 290 | 9,000 | 290 |
| 2016-09-27 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2016-09-26 | 296 | 296 | 289 | 290 | 6,000 | 290 |
| 2016-09-23 | 293 | 296 | 293 | 296 | 2,000 | 296 |
| 2016-09-20 | 295 | 303 | 295 | 298 | 5,000 | 298 |
| 2016-09-16 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2016-09-13 | 304 | 304 | 300 | 300 | 3,000 | 300 |
| 2016-09-12 | 307 | 307 | 307 | 307 | 4,000 | 307 |
| 2016-09-09 | 309 | 310 | 309 | 310 | 2,000 | 310 |
| 2016-09-08 | 306 | 312 | 306 | 309 | 4,000 | 309 |
| 2016-09-06 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2016-09-05 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2016-08-31 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2016-08-26 | 298 | 298 | 298 | 298 | 2,000 | 298 |
| 2016-08-22 | 295 | 295 | 290 | 290 | 3,000 | 290 |
| 2016-08-10 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 2016-08-09 | 304 | 304 | 303 | 303 | 2,000 | 303 |
| 2016-08-08 | 308 | 308 | 304 | 304 | 3,000 | 304 |
| 2016-08-04 | 310 | 319 | 310 | 319 | 2,000 | 319 |
| 2016-08-03 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2016-08-02 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2016-08-01 | 310 | 310 | 302 | 302 | 3,000 | 302 |
| 2016-07-28 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2016-07-20 | 322 | 322 | 322 | 322 | 3,000 | 322 |
| 2016-07-14 | 323 | 323 | 315 | 315 | 3,000 | 315 |
| 2016-07-11 | 323 | 323 | 323 | 323 | 8,000 | 323 |
| 2016-07-07 | 315 | 315 | 314 | 314 | 5,000 | 314 |
| 2016-07-04 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2016-06-30 | 313 | 313 | 313 | 313 | 1,000 | 313 |
| 2016-06-28 | 313 | 313 | 313 | 313 | 8,000 | 313 |
| 2016-06-22 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2016-06-17 | 302 | 305 | 300 | 304 | 6,000 | 304 |
| 2016-06-16 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2016-06-10 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2016-06-09 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2016-06-08 | 322 | 322 | 322 | 322 | 3,000 | 322 |
| 2016-06-07 | 320 | 320 | 316 | 316 | 2,000 | 316 |
| 2016-06-06 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2016-05-31 | 336 | 336 | 336 | 336 | 3,000 | 336 |
| 2016-05-27 | 327 | 327 | 327 | 327 | 1,000 | 327 |
| 2016-05-24 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2016-05-19 | 325 | 325 | 318 | 318 | 2,000 | 318 |
| 2016-05-18 | 310 | 318 | 310 | 317 | 3,000 | 317 |
| 2016-05-12 | 332 | 332 | 332 | 332 | 1,000 | 332 |
| 2016-05-11 | 330 | 332 | 329 | 329 | 5,000 | 329 |
| 2016-05-10 | 312 | 312 | 312 | 312 | 3,000 | 312 |
| 2016-05-06 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2016-05-02 | 308 | 308 | 308 | 308 | 2,000 | 308 |
| 2016-04-28 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2016-04-12 | 309 | 309 | 309 | 309 | 15,000 | 309 |
| 2016-04-11 | 309 | 309 | 309 | 309 | 3,000 | 309 |
| 2016-04-08 | 299 | 301 | 299 | 301 | 2,000 | 301 |
| 2016-04-06 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 2016-04-05 | 294 | 294 | 286 | 286 | 2,000 | 286 |
| 2016-03-31 | 302 | 302 | 302 | 302 | 2,000 | 302 |
| 2016-03-30 | 293 | 295 | 293 | 295 | 2,000 | 295 |
| 2016-03-29 | 320 | 320 | 292 | 296 | 12,000 | 296 |
| 2016-03-28 | 300 | 325 | 300 | 325 | 5,000 | 325 |
| 2016-03-25 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 2016-03-24 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2016-03-22 | 292 | 292 | 292 | 292 | 2,000 | 292 |
| 2016-03-16 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2016-03-11 | 293 | 296 | 293 | 296 | 2,000 | 296 |
| 2016-03-10 | 291 | 291 | 291 | 291 | 5,000 | 291 |
| 2016-03-09 | 300 | 300 | 298 | 298 | 3,000 | 298 |
| 2016-03-04 | 293 | 297 | 293 | 297 | 2,000 | 297 |
| 2016-03-02 | 294 | 300 | 291 | 291 | 10,000 | 291 |
| 2016-02-29 | 318 | 318 | 294 | 294 | 2,000 | 294 |
| 2016-02-26 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 2016-02-25 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2016-02-17 | 284 | 284 | 284 | 284 | 1,000 | 284 |
| 2016-02-16 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 2016-02-15 | 275 | 275 | 275 | 275 | 3,000 | 275 |
| 2016-02-12 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2016-02-10 | 307 | 307 | 287 | 287 | 11,000 | 287 |
| 2016-02-08 | 307 | 307 | 307 | 307 | 2,000 | 307 |
| 2016-02-05 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2016-02-03 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2016-02-01 | 322 | 322 | 309 | 309 | 3,000 | 309 |
| 2016-01-28 | 307 | 314 | 307 | 314 | 9,000 | 314 |
| 2016-01-26 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2016-01-25 | 303 | 305 | 300 | 300 | 3,000 | 300 |
| 2016-01-22 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2016-01-20 | 326 | 326 | 311 | 311 | 8,000 | 311 |
| 2016-01-19 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2016-01-18 | 317 | 317 | 311 | 313 | 11,000 | 313 |
| 2016-01-12 | 335 | 335 | 335 | 335 | 3,000 | 335 |
| 2016-01-08 | 326 | 327 | 326 | 327 | 2,000 | 327 |
| 2016-01-06 | 335 | 335 | 322 | 322 | 8,000 | 322 |
| 2016-01-04 | 338 | 338 | 338 | 338 | 1,000 | 338 |
分割・併合履歴 ： なし
