7268 (株)タツミ の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 311 | 312 | 298 | 298 | 3,500 | 298 |
| 2018-12-27 | 306 | 306 | 287 | 302 | 2,100 | 302 |
| 2018-12-26 | 266 | 293 | 266 | 293 | 2,800 | 293 |
| 2018-12-25 | 288 | 289 | 253 | 253 | 5,500 | 253 |
| 2018-12-21 | 290 | 293 | 288 | 288 | 9,600 | 288 |
| 2018-12-20 | 305 | 305 | 292 | 292 | 4,000 | 292 |
| 2018-12-19 | 321 | 321 | 305 | 305 | 1,100 | 305 |
| 2018-12-18 | 330 | 330 | 326 | 326 | 1,300 | 326 |
| 2018-12-17 | 337 | 337 | 331 | 331 | 700 | 331 |
| 2018-12-14 | 344 | 344 | 335 | 336 | 2,900 | 336 |
| 2018-12-13 | 344 | 344 | 344 | 344 | 500 | 344 |
| 2018-12-12 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2018-12-11 | 345 | 345 | 345 | 345 | 400 | 345 |
| 2018-12-10 | 358 | 358 | 344 | 344 | 3,700 | 344 |
| 2018-12-07 | 350 | 351 | 350 | 350 | 1,700 | 350 |
| 2018-12-06 | - | - | - | 350 | - | 350 |
| 2018-12-05 | 349 | 350 | 349 | 350 | 700 | 350 |
| 2018-12-04 | 353 | 354 | 353 | 354 | 4,600 | 354 |
| 2018-12-03 | 351 | 351 | 351 | 351 | 100 | 351 |
| 2018-11-30 | 354 | 354 | 354 | 354 | 1,700 | 354 |
| 2018-11-29 | 349 | 349 | 332 | 344 | 2,700 | 344 |
| 2018-11-28 | 354 | 355 | 348 | 348 | 6,300 | 348 |
| 2018-11-27 | 346 | 346 | 346 | 346 | 900 | 346 |
| 2018-11-26 | 354 | 354 | 346 | 346 | 600 | 346 |
| 2018-11-22 | 340 | 341 | 340 | 341 | 1,100 | 341 |
| 2018-11-21 | 340 | 341 | 331 | 341 | 2,500 | 341 |
| 2018-11-20 | 342 | 342 | 341 | 341 | 600 | 341 |
| 2018-11-19 | 347 | 347 | 344 | 344 | 300 | 344 |
| 2018-11-16 | 350 | 355 | 341 | 347 | 1,400 | 347 |
| 2018-11-15 | 358 | 358 | 356 | 356 | 200 | 356 |
| 2018-11-14 | 358 | 362 | 358 | 358 | 700 | 358 |
| 2018-11-13 | 371 | 371 | 362 | 362 | 6,500 | 362 |
| 2018-11-12 | 367 | 370 | 366 | 366 | 3,400 | 366 |
| 2018-11-09 | 371 | 375 | 365 | 365 | 2,100 | 365 |
| 2018-11-08 | 387 | 387 | 371 | 374 | 3,700 | 374 |
| 2018-11-07 | 368 | 375 | 365 | 371 | 17,800 | 371 |
| 2018-11-06 | 391 | 410 | 389 | 407 | 3,500 | 407 |
| 2018-11-05 | 381 | 386 | 381 | 385 | 900 | 385 |
| 2018-11-02 | 375 | 388 | 372 | 387 | 4,000 | 387 |
| 2018-11-01 | 359 | 377 | 359 | 377 | 2,300 | 377 |
| 2018-10-31 | 365 | 365 | 364 | 365 | 10,500 | 365 |
| 2018-10-30 | 356 | 361 | 344 | 354 | 2,300 | 354 |
| 2018-10-29 | 364 | 365 | 364 | 364 | 1,400 | 364 |
| 2018-10-26 | 383 | 383 | 356 | 364 | 7,100 | 364 |
| 2018-10-25 | 388 | 388 | 371 | 372 | 8,400 | 372 |
| 2018-10-24 | 417 | 417 | 395 | 395 | 25,900 | 395 |
| 2018-10-23 | 400 | 479 | 400 | 425 | 155,300 | 425 |
| 2018-10-22 | 391 | 400 | 390 | 400 | 700 | 400 |
| 2018-10-19 | 387 | 387 | 387 | 387 | 100 | 387 |
| 2018-10-18 | 395 | 395 | 389 | 389 | 300 | 389 |
| 2018-10-17 | 395 | 395 | 395 | 395 | 400 | 395 |
| 2018-10-16 | 400 | 400 | 392 | 392 | 200 | 392 |
| 2018-10-15 | 409 | 409 | 394 | 394 | 1,400 | 394 |
| 2018-10-12 | 409 | 409 | 409 | 409 | 200 | 409 |
| 2018-10-11 | 395 | 395 | 387 | 395 | 1,900 | 395 |
| 2018-10-10 | 416 | 416 | 415 | 415 | 4,000 | 415 |
| 2018-10-09 | 419 | 419 | 404 | 404 | 1,300 | 404 |
| 2018-10-05 | 411 | 411 | 411 | 411 | 300 | 411 |
| 2018-10-04 | - | - | - | 415 | - | 415 |
| 2018-10-03 | - | - | - | 415 | - | 415 |
| 2018-10-02 | 410 | 415 | 410 | 415 | 500 | 415 |
| 2018-10-01 | 410 | 410 | 405 | 410 | 3,400 | 410 |
| 2018-09-28 | 409 | 409 | 409 | 409 | 1,000 | 409 |
| 2018-09-27 | 401 | 401 | 401 | 401 | 2,000 | 401 |
| 2018-09-26 | - | - | - | 397 | - | 397 |
| 2018-09-25 | - | - | - | 397 | - | 397 |
| 2018-09-21 | - | - | - | 397 | - | 397 |
| 2018-09-20 | - | - | - | 397 | - | 397 |
| 2018-09-19 | - | - | - | 397 | - | 397 |
| 2018-09-18 | - | - | - | 397 | - | 397 |
| 2018-09-14 | 397 | 397 | 397 | 397 | 4,000 | 397 |
| 2018-09-13 | - | - | - | 397 | - | 397 |
| 2018-09-12 | - | - | - | 397 | - | 397 |
| 2018-09-11 | - | - | - | 397 | - | 397 |
| 2018-09-10 | 397 | 397 | 397 | 397 | 7,000 | 397 |
| 2018-09-07 | 409 | 409 | 405 | 405 | 4,000 | 405 |
| 2018-09-06 | - | - | - | 409 | - | 409 |
| 2018-09-05 | - | - | - | 409 | - | 409 |
| 2018-09-04 | - | - | - | 409 | - | 409 |
| 2018-09-03 | - | - | - | 409 | - | 409 |
| 2018-08-31 | 409 | 409 | 409 | 409 | 2,000 | 409 |
| 2018-08-30 | - | - | - | 409 | - | 409 |
| 2018-08-29 | - | - | - | 409 | - | 409 |
| 2018-08-28 | 409 | 409 | 409 | 409 | 2,000 | 409 |
| 2018-08-27 | 399 | 409 | 399 | 409 | 3,000 | 409 |
| 2018-08-24 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2018-08-23 | - | - | - | 415 | - | 415 |
| 2018-08-22 | - | - | - | 415 | - | 415 |
| 2018-08-21 | - | - | - | 415 | - | 415 |
| 2018-08-20 | - | - | - | 415 | - | 415 |
| 2018-08-17 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2018-08-16 | - | - | - | 417 | - | 417 |
| 2018-08-15 | - | - | - | 417 | - | 417 |
| 2018-08-14 | - | - | - | 417 | - | 417 |
| 2018-08-13 | - | - | - | 417 | - | 417 |
| 2018-08-10 | 417 | 417 | 417 | 417 | 3,000 | 417 |
| 2018-08-09 | - | - | - | 415 | - | 415 |
| 2018-08-08 | 415 | 415 | 415 | 415 | 5,000 | 415 |
| 2018-08-07 | 414 | 414 | 414 | 414 | 1,000 | 414 |
| 2018-08-06 | 414 | 414 | 414 | 414 | 1,000 | 414 |
| 2018-08-03 | - | - | - | 414 | - | 414 |
| 2018-08-02 | - | - | - | 414 | - | 414 |
| 2018-08-01 | - | - | - | 414 | - | 414 |
| 2018-07-31 | 414 | 414 | 414 | 414 | 1,000 | 414 |
| 2018-07-30 | 412 | 412 | 412 | 412 | 4,000 | 412 |
| 2018-07-27 | 412 | 412 | 412 | 412 | 4,000 | 412 |
| 2018-07-26 | - | - | - | 412 | - | 412 |
| 2018-07-25 | 412 | 412 | 412 | 412 | 6,000 | 412 |
| 2018-07-24 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2018-07-23 | - | - | - | 417 | - | 417 |
| 2018-07-20 | - | - | - | 417 | - | 417 |
| 2018-07-19 | - | - | - | 417 | - | 417 |
| 2018-07-18 | 412 | 417 | 412 | 417 | 3,000 | 417 |
| 2018-07-17 | 412 | 412 | 412 | 412 | 1,000 | 412 |
| 2018-07-13 | 414 | 420 | 414 | 420 | 2,000 | 420 |
| 2018-07-12 | - | - | - | 414 | - | 414 |
| 2018-07-11 | 414 | 414 | 414 | 414 | 1,000 | 414 |
| 2018-07-10 | 419 | 422 | 419 | 422 | 4,000 | 422 |
| 2018-07-09 | 421 | 427 | 421 | 427 | 8,000 | 427 |
| 2018-07-06 | - | - | - | 416 | - | 416 |
| 2018-07-05 | 420 | 420 | 416 | 416 | 2,000 | 416 |
| 2018-07-04 | 420 | 420 | 420 | 420 | 6,000 | 420 |
| 2018-07-03 | 428 | 428 | 428 | 428 | 1,000 | 428 |
| 2018-07-02 | 429 | 429 | 429 | 429 | 2,000 | 429 |
| 2018-06-29 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 2018-06-28 | 424 | 424 | 424 | 424 | 1,000 | 424 |
| 2018-06-27 | 421 | 425 | 421 | 425 | 2,000 | 425 |
| 2018-06-26 | - | - | - | 434 | - | - |
| 2018-06-25 | - | - | - | 434 | - | - |
| 2018-06-22 | 429 | 434 | 429 | 434 | 3,000 | 434 |
| 2018-06-21 | 433 | 435 | 413 | 413 | 38,000 | 413 |
| 2018-06-20 | 417 | 417 | 417 | 417 | 1,000 | 417 |
| 2018-06-19 | 415 | 415 | 414 | 414 | 3,000 | 414 |
| 2018-06-18 | 417 | 417 | 412 | 412 | 3,000 | 412 |
| 2018-06-15 | 424 | 424 | 421 | 421 | 3,000 | 421 |
| 2018-06-14 | - | - | - | 428 | - | 428 |
| 2018-06-13 | 439 | 461 | 425 | 428 | 35,000 | 428 |
| 2018-06-12 | - | - | - | 435 | - | 435 |
| 2018-06-11 | 435 | 435 | 435 | 435 | 7,000 | 435 |
| 2018-06-08 | 418 | 424 | 418 | 424 | 3,000 | 424 |
| 2018-06-07 | - | - | - | 420 | - | - |
| 2018-06-06 | - | - | - | 420 | - | - |
| 2018-06-05 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2018-06-04 | - | - | - | 420 | - | 420 |
| 2018-06-01 | - | - | - | 420 | - | 420 |
| 2018-05-31 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2018-05-30 | 415 | 415 | 408 | 408 | 8,000 | 408 |
| 2018-05-29 | 417 | 417 | 416 | 416 | 4,000 | 416 |
| 2018-05-28 | 418 | 418 | 415 | 415 | 2,000 | 415 |
| 2018-05-25 | - | - | - | 410 | - | 410 |
| 2018-05-24 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2018-05-23 | 416 | 416 | 409 | 409 | 3,000 | 409 |
| 2018-05-22 | 416 | 416 | 416 | 416 | 1,000 | 416 |
| 2018-05-21 | 424 | 424 | 416 | 416 | 4,000 | 416 |
| 2018-05-18 | - | - | - | 419 | - | 419 |
| 2018-05-17 | - | - | - | 419 | - | - |
| 2018-05-16 | - | - | - | 419 | - | - |
| 2018-05-15 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 2018-05-14 | 409 | 409 | 408 | 408 | 2,000 | 408 |
| 2018-05-11 | 416 | 416 | 416 | 416 | 1,000 | 416 |
| 2018-05-10 | 420 | 429 | 413 | 429 | 7,000 | 429 |
| 2018-05-09 | 435 | 436 | 426 | 428 | 12,000 | 428 |
| 2018-05-08 | 435 | 436 | 434 | 435 | 6,000 | 435 |
| 2018-05-07 | 432 | 436 | 432 | 436 | 3,000 | 436 |
| 2018-05-02 | 417 | 425 | 417 | 425 | 4,000 | 425 |
| 2018-05-01 | 417 | 417 | 417 | 417 | 2,000 | 417 |
| 2018-04-27 | 403 | 417 | 403 | 417 | 14,000 | 417 |
| 2018-04-26 | 403 | 403 | 402 | 402 | 2,000 | 402 |
| 2018-04-25 | 400 | 401 | 400 | 401 | 7,000 | 401 |
| 2018-04-24 | - | - | - | 401 | - | - |
| 2018-04-23 | 413 | 413 | 400 | 401 | 9,000 | 401 |
| 2018-04-20 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2018-04-19 | - | - | - | 414 | - | - |
| 2018-04-16 | 414 | 414 | 414 | 414 | 2,000 | 414 |
| 2018-04-13 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 2018-04-11 | 417 | 423 | 417 | 423 | 2,000 | 423 |
| 2018-04-10 | 423 | 423 | 423 | 423 | 4,000 | 423 |
| 2018-04-09 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2018-04-06 | 415 | 416 | 415 | 415 | 4,000 | 415 |
| 2018-04-05 | 425 | 425 | 413 | 413 | 5,000 | 413 |
| 2018-04-04 | 426 | 426 | 426 | 426 | 2,000 | 426 |
| 2018-04-03 | 426 | 426 | 426 | 426 | 1,000 | 426 |
| 2018-03-29 | 413 | 413 | 413 | 413 | 1,000 | 413 |
| 2018-03-28 | 413 | 413 | 405 | 405 | 5,000 | 405 |
| 2018-03-23 | 420 | 420 | 413 | 413 | 4,000 | 413 |
| 2018-03-22 | 436 | 436 | 436 | 436 | 8,000 | 436 |
| 2018-03-20 | 428 | 428 | 428 | 428 | 1,000 | 428 |
| 2018-03-19 | 421 | 421 | 420 | 420 | 3,000 | 420 |
| 2018-03-16 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2018-03-15 | 430 | 430 | 422 | 429 | 3,000 | 429 |
| 2018-03-12 | 431 | 431 | 426 | 426 | 4,000 | 426 |
| 2018-03-09 | 425 | 425 | 424 | 425 | 3,000 | 425 |
| 2018-03-08 | 430 | 430 | 428 | 428 | 6,000 | 428 |
| 2018-03-07 | 425 | 440 | 417 | 439 | 8,000 | 439 |
| 2018-03-06 | 428 | 428 | 428 | 428 | 1,000 | 428 |
| 2018-03-05 | 424 | 428 | 424 | 428 | 2,000 | 428 |
| 2018-03-02 | 424 | 424 | 424 | 424 | 1,000 | 424 |
| 2018-03-01 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2018-02-28 | 414 | 418 | 410 | 418 | 5,000 | 418 |
| 2018-02-27 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 2018-02-26 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2018-02-23 | 404 | 404 | 404 | 404 | 1,000 | 404 |
| 2018-02-19 | 412 | 412 | 412 | 412 | 1,000 | 412 |
| 2018-02-16 | 412 | 412 | 412 | 412 | 1,000 | 412 |
| 2018-02-15 | 404 | 404 | 404 | 404 | 1,000 | 404 |
| 2018-02-14 | 414 | 414 | 396 | 396 | 8,000 | 396 |
| 2018-02-13 | 402 | 408 | 402 | 406 | 4,000 | 406 |
| 2018-02-09 | 392 | 392 | 391 | 391 | 3,000 | 391 |
| 2018-02-08 | 405 | 407 | 397 | 397 | 8,000 | 397 |
| 2018-02-07 | 401 | 401 | 400 | 400 | 2,000 | 400 |
| 2018-02-06 | 410 | 410 | 391 | 393 | 16,000 | 393 |
| 2018-02-02 | 424 | 431 | 423 | 431 | 5,000 | 431 |
| 2018-01-31 | 433 | 433 | 426 | 426 | 6,000 | 426 |
| 2018-01-30 | 435 | 435 | 424 | 425 | 13,000 | 425 |
| 2018-01-29 | 435 | 435 | 435 | 435 | 23,000 | 435 |
| 2018-01-26 | 434 | 439 | 430 | 439 | 11,000 | 439 |
| 2018-01-25 | 442 | 442 | 424 | 427 | 10,000 | 427 |
| 2018-01-24 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2018-01-23 | 437 | 437 | 437 | 437 | 1,000 | 437 |
| 2018-01-22 | 440 | 440 | 434 | 434 | 10,000 | 434 |
| 2018-01-19 | 449 | 454 | 449 | 450 | 8,000 | 450 |
| 2018-01-18 | 438 | 450 | 438 | 449 | 15,000 | 449 |
| 2018-01-17 | 435 | 437 | 435 | 437 | 7,000 | 437 |
| 2018-01-16 | 430 | 435 | 423 | 435 | 17,000 | 435 |
| 2018-01-15 | 424 | 424 | 422 | 422 | 7,000 | 422 |
| 2018-01-12 | 420 | 424 | 420 | 421 | 6,000 | 421 |
| 2018-01-11 | 434 | 434 | 428 | 428 | 10,000 | 428 |
| 2018-01-10 | 435 | 438 | 430 | 430 | 24,000 | 430 |
| 2018-01-09 | 413 | 429 | 410 | 429 | 52,000 | 429 |
| 2018-01-05 | 410 | 410 | 408 | 408 | 7,000 | 408 |
| 2018-01-04 | 408 | 415 | 408 | 415 | 8,000 | 415 |
分割・併合履歴 ： なし
