タクミナ(6322)の株価時系列情報
タクミナ(6322)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1998/12/28 | 500 | 500 | 500 | 500 | 4,000 |
1998/12/25 | 498 | 498 | 498 | 498 | 3,000 |
1998/12/15 | 500 | 510 | 500 | 510 | 11,000 |
1998/12/02 | 500 | 500 | 500 | 500 | 1,000 |
1998/11/30 | 490 | 490 | 490 | 490 | 1,000 |
1998/11/27 | 489 | 489 | 489 | 489 | 1,000 |
1998/11/26 | 475 | 490 | 475 | 490 | 2,000 |
1998/11/25 | 505 | 510 | 505 | 510 | 4,000 |
1998/11/19 | 500 | 510 | 500 | 510 | 2,000 |
1998/11/11 | 510 | 510 | 510 | 510 | 1,000 |
1998/11/10 | 510 | 510 | 510 | 510 | 1,000 |
1998/11/09 | 510 | 520 | 510 | 520 | 3,000 |
1998/10/23 | 510 | 530 | 510 | 530 | 4,000 |
1998/10/22 | 510 | 510 | 510 | 510 | 1,000 |
1998/10/16 | 510 | 510 | 510 | 510 | 1,000 |
1998/10/13 | 485 | 500 | 485 | 500 | 3,000 |
1998/10/09 | 520 | 520 | 520 | 520 | 1,000 |
1998/10/07 | 540 | 540 | 540 | 540 | 2,000 |
1998/10/02 | 569 | 569 | 569 | 569 | 1,000 |
1998/10/01 | 580 | 580 | 580 | 580 | 1,000 |
1998/09/30 | 580 | 580 | 580 | 580 | 1,000 |
1998/09/29 | 590 | 590 | 590 | 590 | 3,000 |
1998/09/28 | 560 | 590 | 560 | 590 | 8,000 |
1998/09/25 | 530 | 560 | 530 | 560 | 8,000 |
1998/09/22 | 510 | 510 | 510 | 510 | 2,000 |
1998/09/18 | 510 | 510 | 510 | 510 | 1,000 |
1998/09/14 | 500 | 500 | 500 | 500 | 1,000 |
1998/09/11 | 490 | 490 | 490 | 490 | 1,000 |
1998/08/25 | 580 | 590 | 580 | 590 | 19,000 |
1998/08/21 | 580 | 580 | 580 | 580 | 3,000 |
1998/08/14 | 580 | 580 | 580 | 580 | 1,000 |
1998/08/11 | 590 | 590 | 590 | 590 | 1,000 |
1998/08/10 | 590 | 590 | 590 | 590 | 1,000 |
1998/08/07 | 599 | 599 | 599 | 599 | 1,000 |
1998/08/06 | 610 | 610 | 610 | 610 | 1,000 |
1998/07/31 | 615 | 615 | 615 | 615 | 2,000 |
1998/07/28 | 615 | 615 | 615 | 615 | 4,000 |
1998/07/27 | 615 | 615 | 615 | 615 | 4,000 |
1998/07/24 | 605 | 610 | 605 | 610 | 9,000 |
1998/07/23 | 600 | 600 | 600 | 600 | 1,000 |
1998/07/22 | 620 | 620 | 620 | 620 | 2,000 |
1998/07/21 | 620 | 620 | 620 | 620 | 1,000 |
1998/07/17 | 625 | 625 | 620 | 620 | 5,000 |
1998/07/16 | 620 | 620 | 620 | 620 | 4,000 |
1998/07/15 | 620 | 620 | 610 | 610 | 6,000 |
1998/07/14 | 610 | 610 | 600 | 600 | 2,000 |
1998/07/10 | 595 | 595 | 595 | 595 | 1,000 |
1998/07/08 | 639 | 639 | 639 | 639 | 1,000 |
1998/07/06 | 630 | 630 | 630 | 630 | 3,000 |
1998/07/03 | 600 | 610 | 600 | 600 | 12,000 |
1998/07/02 | 600 | 600 | 600 | 600 | 1,000 |
1998/07/01 | 600 | 600 | 600 | 600 | 3,000 |
1998/06/30 | 580 | 600 | 580 | 600 | 6,000 |
1998/06/29 | 570 | 570 | 570 | 570 | 1,000 |
1998/06/26 | 565 | 570 | 565 | 570 | 7,000 |
1998/06/25 | 541 | 565 | 541 | 565 | 7,000 |
1998/06/23 | 540 | 540 | 540 | 540 | 1,000 |
1998/06/15 | 530 | 530 | 530 | 530 | 2,000 |
1998/06/10 | 520 | 530 | 520 | 530 | 5,000 |
1998/06/09 | 500 | 500 | 500 | 500 | 1,000 |
1998/06/08 | 500 | 500 | 500 | 500 | 1,000 |
1998/06/04 | 500 | 500 | 500 | 500 | 1,000 |
1998/06/03 | 500 | 500 | 500 | 500 | 2,000 |
1998/06/02 | 520 | 520 | 500 | 500 | 2,000 |
1998/05/25 | 550 | 560 | 550 | 560 | 20,000 |
1998/05/22 | 540 | 540 | 540 | 540 | 2,000 |
1998/05/20 | 548 | 548 | 548 | 548 | 1,000 |
1998/05/14 | 550 | 550 | 550 | 550 | 2,000 |
1998/05/11 | 550 | 550 | 550 | 550 | 1,000 |
1998/05/07 | 550 | 550 | 550 | 550 | 1,000 |
1998/05/06 | 550 | 550 | 550 | 550 | 1,000 |
1998/04/28 | 580 | 580 | 580 | 580 | 1,000 |
1998/04/27 | 580 | 580 | 580 | 580 | 1,000 |
1998/04/24 | 600 | 610 | 600 | 610 | 17,000 |
1998/04/21 | 610 | 610 | 610 | 610 | 1,000 |
1998/04/17 | 610 | 610 | 610 | 610 | 1,000 |
1998/04/08 | 600 | 610 | 600 | 610 | 2,000 |
1998/04/03 | 600 | 615 | 600 | 615 | 7,000 |
1998/03/31 | 620 | 640 | 620 | 640 | 2,000 |
1998/03/26 | 640 | 640 | 640 | 640 | 1,000 |
1998/03/25 | 610 | 645 | 610 | 645 | 16,000 |
1998/03/24 | 610 | 610 | 610 | 610 | 2,000 |
1998/03/23 | 600 | 600 | 600 | 600 | 3,000 |
1998/03/20 | 600 | 600 | 600 | 600 | 1,000 |
1998/03/17 | 600 | 610 | 600 | 610 | 3,000 |
1998/03/16 | 600 | 600 | 600 | 600 | 2,000 |
1998/03/13 | 600 | 600 | 590 | 590 | 2,000 |
1998/03/12 | 610 | 610 | 590 | 590 | 2,000 |
1998/03/11 | 580 | 590 | 580 | 590 | 7,000 |
1998/03/10 | 570 | 580 | 570 | 580 | 2,000 |
1998/03/06 | 560 | 560 | 560 | 560 | 2,000 |
1998/03/02 | 560 | 560 | 550 | 550 | 3,000 |
1998/02/26 | 560 | 560 | 550 | 550 | 11,000 |
1998/02/25 | 550 | 560 | 550 | 560 | 15,000 |
1998/02/24 | 550 | 550 | 550 | 550 | 1,000 |
1998/02/23 | 550 | 550 | 530 | 530 | 6,000 |
1998/02/18 | 540 | 540 | 540 | 540 | 2,000 |
1998/02/16 | 550 | 550 | 550 | 550 | 2,000 |
1998/02/10 | 560 | 560 | 560 | 560 | 1,000 |
1998/01/29 | 600 | 600 | 600 | 600 | 1,000 |
1998/01/26 | 560 | 585 | 560 | 585 | 8,000 |
1998/01/23 | 530 | 550 | 530 | 550 | 12,000 |
1998/01/20 | 520 | 520 | 520 | 520 | 2,000 |
1998/01/19 | 520 | 520 | 520 | 520 | 3,000 |
1998/01/16 | 520 | 520 | 520 | 520 | 4,000 |
1998/01/14 | 520 | 520 | 520 | 520 | 2,000 |
1998/01/12 | 520 | 520 | 520 | 520 | 1,000 |
1998/01/09 | 521 | 521 | 520 | 520 | 4,000 |
1998/01/08 | 519 | 519 | 519 | 519 | 5,000 |
1998/01/06 | 530 | 530 | 529 | 529 | 2,000 |
1998/01/05 | 550 | 550 | 550 | 550 | 5,000 |