7268 (株)タツミ の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 2017-12-28 | 404 | 407 | 401 | 401 | 12,000 | 401 |
| 2017-12-27 | 397 | 400 | 397 | 400 | 3,000 | 400 |
| 2017-12-26 | 400 | 400 | 397 | 397 | 8,000 | 397 |
| 2017-12-25 | 403 | 403 | 401 | 401 | 12,000 | 401 |
| 2017-12-22 | 401 | 403 | 398 | 403 | 32,000 | 403 |
| 2017-12-21 | 407 | 407 | 402 | 405 | 7,000 | 405 |
| 2017-12-20 | 404 | 405 | 401 | 405 | 8,000 | 405 |
| 2017-12-19 | 401 | 402 | 401 | 402 | 3,000 | 402 |
| 2017-12-18 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2017-12-15 | 403 | 404 | 403 | 404 | 3,000 | 404 |
| 2017-12-14 | 400 | 403 | 400 | 403 | 3,000 | 403 |
| 2017-12-13 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 2017-12-12 | 401 | 403 | 401 | 403 | 10,000 | 403 |
| 2017-12-11 | 402 | 402 | 401 | 401 | 6,000 | 401 |
| 2017-12-08 | 405 | 405 | 405 | 405 | 6,000 | 405 |
| 2017-12-07 | 402 | 402 | 402 | 402 | 2,000 | 402 |
| 2017-12-06 | 404 | 404 | 401 | 401 | 3,000 | 401 |
| 2017-12-05 | 404 | 404 | 404 | 404 | 1,000 | 404 |
| 2017-12-04 | 407 | 407 | 401 | 401 | 5,000 | 401 |
| 2017-12-01 | 407 | 407 | 407 | 407 | 3,000 | 407 |
| 2017-11-30 | 408 | 408 | 407 | 407 | 2,000 | 407 |
| 2017-11-29 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2017-11-28 | 405 | 405 | 399 | 399 | 3,000 | 399 |
| 2017-11-27 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 2017-11-24 | 405 | 405 | 398 | 398 | 3,000 | 398 |
| 2017-11-22 | 400 | 401 | 397 | 401 | 4,000 | 401 |
| 2017-11-21 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2017-11-20 | 399 | 399 | 399 | 399 | 2,000 | 399 |
| 2017-11-17 | 406 | 406 | 396 | 396 | 21,000 | 396 |
| 2017-11-16 | 406 | 409 | 406 | 409 | 3,000 | 409 |
| 2017-11-15 | 412 | 412 | 410 | 410 | 3,000 | 410 |
| 2017-11-13 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2017-11-10 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2017-11-09 | 418 | 418 | 415 | 415 | 4,000 | 415 |
| 2017-11-08 | 413 | 417 | 410 | 410 | 4,000 | 410 |
| 2017-11-07 | 410 | 411 | 410 | 411 | 4,000 | 411 |
| 2017-11-02 | 414 | 414 | 410 | 410 | 10,000 | 410 |
| 2017-11-01 | 425 | 426 | 415 | 415 | 37,000 | 415 |
| 2017-10-31 | 416 | 423 | 416 | 423 | 8,000 | 423 |
| 2017-10-30 | 424 | 424 | 414 | 416 | 18,000 | 416 |
| 2017-10-27 | 437 | 445 | 430 | 440 | 22,000 | 440 |
| 2017-10-26 | 441 | 441 | 435 | 435 | 4,000 | 435 |
| 2017-10-25 | 447 | 447 | 446 | 446 | 2,000 | 446 |
| 2017-10-23 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2017-10-20 | 437 | 437 | 437 | 437 | 1,000 | 437 |
| 2017-10-19 | 434 | 435 | 434 | 434 | 4,000 | 434 |
| 2017-10-18 | 445 | 445 | 423 | 436 | 14,000 | 436 |
| 2017-10-17 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2017-10-16 | 443 | 445 | 440 | 445 | 7,000 | 445 |
| 2017-10-13 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2017-10-12 | 428 | 431 | 428 | 431 | 4,000 | 431 |
| 2017-10-11 | 440 | 440 | 434 | 434 | 2,000 | 434 |
| 2017-10-10 | 447 | 447 | 440 | 440 | 4,000 | 440 |
| 2017-10-06 | 442 | 442 | 442 | 442 | 1,000 | 442 |
| 2017-10-05 | 439 | 440 | 439 | 440 | 6,000 | 440 |
| 2017-10-04 | 434 | 434 | 434 | 434 | 1,000 | 434 |
| 2017-10-03 | 434 | 434 | 434 | 434 | 1,000 | 434 |
| 2017-10-02 | 447 | 447 | 447 | 447 | 6,000 | 447 |
| 2017-09-29 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 2017-09-28 | 444 | 444 | 435 | 435 | 6,000 | 435 |
| 2017-09-27 | 431 | 431 | 430 | 430 | 4,000 | 430 |
| 2017-09-26 | 433 | 433 | 432 | 432 | 3,000 | 432 |
| 2017-09-25 | 441 | 441 | 425 | 425 | 7,000 | 425 |
| 2017-09-22 | 425 | 426 | 425 | 425 | 8,000 | 425 |
| 2017-09-21 | 420 | 425 | 420 | 423 | 5,000 | 423 |
| 2017-09-20 | 412 | 413 | 412 | 413 | 3,000 | 413 |
| 2017-09-19 | 412 | 412 | 412 | 412 | 2,000 | 412 |
| 2017-09-15 | 412 | 413 | 411 | 413 | 4,000 | 413 |
| 2017-09-14 | 413 | 413 | 413 | 413 | 1,000 | 413 |
| 2017-09-13 | 411 | 411 | 411 | 411 | 2,000 | 411 |
| 2017-09-12 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2017-09-11 | 414 | 414 | 407 | 410 | 6,000 | 410 |
| 2017-09-08 | 400 | 416 | 400 | 416 | 6,000 | 416 |
| 2017-09-07 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2017-09-06 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2017-09-05 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2017-09-04 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2017-09-01 | 404 | 404 | 400 | 400 | 2,000 | 400 |
| 2017-08-31 | 405 | 405 | 400 | 400 | 2,000 | 400 |
| 2017-08-28 | 406 | 406 | 401 | 401 | 3,000 | 401 |
| 2017-08-24 | 401 | 402 | 395 | 395 | 11,000 | 395 |
| 2017-08-23 | 402 | 402 | 402 | 402 | 3,000 | 402 |
| 2017-08-22 | 400 | 403 | 400 | 403 | 2,000 | 403 |
| 2017-08-21 | 396 | 396 | 396 | 396 | 1,000 | 396 |
| 2017-08-18 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2017-08-14 | 398 | 400 | 395 | 397 | 5,000 | 397 |
| 2017-08-10 | 405 | 414 | 397 | 414 | 6,000 | 414 |
| 2017-08-09 | 413 | 413 | 410 | 410 | 5,000 | 410 |
| 2017-08-08 | 411 | 422 | 411 | 422 | 2,000 | 422 |
| 2017-08-07 | 410 | 426 | 410 | 410 | 6,000 | 410 |
| 2017-08-04 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2017-08-03 | 411 | 411 | 410 | 410 | 3,000 | 410 |
| 2017-08-02 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2017-08-01 | 413 | 415 | 413 | 415 | 3,000 | 415 |
| 2017-07-31 | 437 | 437 | 414 | 418 | 16,000 | 418 |
| 2017-07-28 | 434 | 443 | 434 | 443 | 12,000 | 443 |
| 2017-07-26 | 421 | 422 | 421 | 422 | 3,000 | 422 |
| 2017-07-25 | 407 | 420 | 407 | 420 | 9,000 | 420 |
| 2017-07-24 | 407 | 407 | 407 | 407 | 2,000 | 407 |
| 2017-07-21 | 418 | 418 | 414 | 414 | 2,000 | 414 |
| 2017-07-20 | 420 | 420 | 411 | 411 | 10,000 | 411 |
| 2017-07-19 | 422 | 422 | 420 | 420 | 4,000 | 420 |
| 2017-07-18 | 420 | 422 | 420 | 422 | 2,000 | 422 |
| 2017-07-14 | 424 | 424 | 421 | 422 | 5,000 | 422 |
| 2017-07-13 | 428 | 428 | 426 | 426 | 3,000 | 426 |
| 2017-07-12 | 434 | 434 | 433 | 433 | 3,000 | 433 |
| 2017-07-11 | 442 | 444 | 442 | 442 | 3,000 | 442 |
| 2017-07-10 | 443 | 443 | 436 | 436 | 10,000 | 436 |
| 2017-07-07 | 433 | 439 | 431 | 439 | 8,000 | 439 |
| 2017-07-06 | 429 | 432 | 429 | 432 | 9,000 | 432 |
| 2017-07-05 | 426 | 426 | 422 | 422 | 4,000 | 422 |
| 2017-07-04 | 436 | 436 | 426 | 426 | 17,000 | 426 |
| 2017-07-03 | 433 | 436 | 433 | 436 | 4,000 | 436 |
| 2017-06-30 | 439 | 440 | 434 | 436 | 12,000 | 436 |
| 2017-06-29 | 442 | 442 | 437 | 439 | 12,000 | 439 |
| 2017-06-28 | 476 | 476 | 437 | 437 | 62,000 | 437 |
| 2017-06-27 | 501 | 508 | 467 | 470 | 91,000 | 470 |
| 2017-06-26 | 630 | 630 | 473 | 486 | 575,000 | 486 |
| 2017-06-23 | 530 | 530 | 530 | 530 | 32,000 | 530 |
| 2017-06-22 | 402 | 450 | 402 | 450 | 55,000 | 450 |
| 2017-06-21 | 379 | 379 | 360 | 370 | 11,000 | 370 |
| 2017-06-12 | 353 | 355 | 353 | 355 | 6,000 | 355 |
| 2017-06-09 | 353 | 353 | 353 | 353 | 2,000 | 353 |
| 2017-06-07 | 350 | 350 | 346 | 347 | 5,000 | 347 |
| 2017-06-06 | 353 | 353 | 352 | 352 | 2,000 | 352 |
| 2017-06-05 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2017-05-31 | 346 | 346 | 340 | 340 | 2,000 | 340 |
| 2017-05-26 | 344 | 344 | 337 | 337 | 6,000 | 337 |
| 2017-05-25 | 339 | 339 | 339 | 339 | 2,000 | 339 |
| 2017-05-24 | 338 | 338 | 338 | 338 | 9,000 | 338 |
| 2017-05-22 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 2017-05-19 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2017-05-18 | 340 | 340 | 336 | 336 | 2,000 | 336 |
| 2017-05-17 | 349 | 349 | 342 | 342 | 3,000 | 342 |
| 2017-05-16 | 337 | 337 | 333 | 333 | 6,000 | 333 |
| 2017-05-15 | 347 | 347 | 337 | 337 | 4,000 | 337 |
| 2017-05-11 | 354 | 354 | 351 | 351 | 7,000 | 351 |
| 2017-05-10 | 356 | 356 | 348 | 354 | 14,000 | 354 |
| 2017-05-09 | 353 | 370 | 351 | 370 | 16,000 | 370 |
| 2017-05-08 | 344 | 355 | 344 | 355 | 7,000 | 355 |
| 2017-05-02 | 347 | 347 | 341 | 341 | 4,000 | 341 |
| 2017-05-01 | 347 | 347 | 344 | 344 | 5,000 | 344 |
| 2017-04-28 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 2017-04-27 | 332 | 333 | 332 | 333 | 7,000 | 333 |
| 2017-04-21 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2017-04-20 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 2017-04-18 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2017-04-17 | 315 | 315 | 315 | 315 | 3,000 | 315 |
| 2017-04-12 | 328 | 328 | 323 | 323 | 3,000 | 323 |
| 2017-04-11 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 2017-04-10 | 338 | 338 | 338 | 338 | 2,000 | 338 |
| 2017-04-04 | 336 | 336 | 333 | 333 | 2,000 | 333 |
| 2017-04-03 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 2017-03-31 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2017-03-30 | 336 | 336 | 331 | 331 | 3,000 | 331 |
| 2017-03-29 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 2017-03-28 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2017-03-27 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2017-03-23 | 341 | 341 | 340 | 340 | 3,000 | 340 |
| 2017-03-22 | 344 | 345 | 344 | 345 | 2,000 | 345 |
| 2017-03-21 | 337 | 337 | 337 | 337 | 1,000 | 337 |
| 2017-03-17 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2017-03-14 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2017-03-13 | 341 | 341 | 336 | 336 | 2,000 | 336 |
| 2017-03-10 | 336 | 337 | 336 | 337 | 6,000 | 337 |
| 2017-03-09 | 332 | 335 | 332 | 333 | 3,000 | 333 |
| 2017-03-08 | 332 | 332 | 332 | 332 | 2,000 | 332 |
| 2017-03-06 | 334 | 334 | 330 | 330 | 10,000 | 330 |
| 2017-03-03 | 332 | 332 | 332 | 332 | 1,000 | 332 |
| 2017-03-01 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 2017-02-28 | 339 | 339 | 339 | 339 | 3,000 | 339 |
| 2017-02-24 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 2017-02-22 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2017-02-21 | 325 | 332 | 325 | 332 | 2,000 | 332 |
| 2017-02-17 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2017-02-16 | 322 | 322 | 321 | 321 | 4,000 | 321 |
| 2017-02-10 | 323 | 323 | 319 | 321 | 11,000 | 321 |
| 2017-02-09 | 321 | 325 | 321 | 322 | 4,000 | 322 |
| 2017-02-08 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2017-02-07 | 318 | 318 | 315 | 315 | 4,000 | 315 |
| 2017-02-06 | 321 | 323 | 318 | 318 | 7,000 | 318 |
| 2017-02-03 | 321 | 322 | 315 | 321 | 12,000 | 321 |
| 2017-02-02 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2017-02-01 | 318 | 318 | 318 | 318 | 3,000 | 318 |
| 2017-01-31 | 341 | 341 | 316 | 316 | 11,000 | 316 |
| 2017-01-30 | 329 | 339 | 329 | 339 | 10,000 | 339 |
| 2017-01-27 | 337 | 342 | 337 | 341 | 12,000 | 341 |
| 2017-01-25 | 329 | 329 | 329 | 329 | 2,000 | 329 |
| 2017-01-24 | 320 | 328 | 320 | 328 | 8,000 | 328 |
| 2017-01-23 | 329 | 329 | 327 | 328 | 10,000 | 328 |
| 2017-01-20 | 328 | 328 | 328 | 328 | 2,000 | 328 |
| 2017-01-17 | 333 | 333 | 333 | 333 | 4,000 | 333 |
| 2017-01-13 | 345 | 345 | 345 | 345 | 3,000 | 345 |
| 2017-01-12 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2017-01-11 | 348 | 348 | 346 | 346 | 6,000 | 346 |
| 2017-01-10 | 348 | 348 | 339 | 339 | 7,000 | 339 |
| 2017-01-06 | 338 | 338 | 338 | 338 | 3,000 | 338 |
| 2017-01-05 | 340 | 346 | 340 | 346 | 2,000 | 346 |
| 2017-01-04 | 335 | 339 | 335 | 339 | 3,000 | 339 |
分割・併合履歴 ： なし
