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 |
---|---|---|---|---|---|
2004/12/30 | 486 | 491 | 486 | 491 | 3,000 |
2004/12/28 | 499 | 499 | 499 | 499 | 1,000 |
2004/12/27 | 502 | 502 | 500 | 500 | 3,000 |
2004/12/24 | 525 | 530 | 505 | 510 | 12,000 |
2004/12/22 | 525 | 525 | 500 | 506 | 4,000 |
2004/12/21 | 530 | 530 | 525 | 526 | 6,000 |
2004/12/20 | 530 | 530 | 530 | 530 | 2,000 |
2004/12/15 | 531 | 533 | 531 | 533 | 11,000 |
2004/12/10 | 517 | 529 | 517 | 529 | 7,000 |
2004/12/08 | 503 | 503 | 502 | 502 | 5,000 |
2004/12/07 | 502 | 502 | 502 | 502 | 1,000 |
2004/12/06 | 503 | 503 | 500 | 502 | 16,000 |
2004/12/03 | 501 | 501 | 500 | 500 | 2,000 |
2004/12/02 | 501 | 501 | 501 | 501 | 1,000 |
2004/12/01 | 502 | 502 | 500 | 500 | 2,000 |
2004/11/30 | 520 | 520 | 520 | 520 | 4,000 |
2004/11/29 | 520 | 520 | 520 | 520 | 2,000 |
2004/11/26 | 530 | 530 | 520 | 520 | 5,000 |
2004/11/25 | 530 | 530 | 512 | 512 | 5,000 |
2004/11/22 | 500 | 500 | 500 | 500 | 1,000 |
2004/11/17 | 530 | 530 | 513 | 513 | 3,000 |
2004/11/15 | 520 | 533 | 520 | 533 | 2,000 |
2004/11/11 | 520 | 521 | 516 | 520 | 9,000 |
2004/11/10 | 504 | 510 | 490 | 510 | 14,000 |
2004/11/09 | 499 | 500 | 494 | 500 | 3,000 |
2004/11/08 | 490 | 490 | 490 | 490 | 1,000 |
2004/11/05 | 489 | 490 | 489 | 490 | 2,000 |
2004/11/04 | 489 | 489 | 489 | 489 | 1,000 |
2004/11/02 | 485 | 485 | 481 | 481 | 2,000 |
2004/10/28 | 500 | 500 | 500 | 500 | 2,000 |
2004/10/27 | 508 | 508 | 505 | 505 | 3,000 |
2004/10/26 | 540 | 540 | 508 | 508 | 4,000 |
2004/10/25 | 539 | 539 | 539 | 539 | 4,000 |
2004/10/22 | 492 | 503 | 492 | 503 | 3,000 |
2004/10/21 | 497 | 497 | 497 | 497 | 1,000 |
2004/10/20 | 502 | 502 | 502 | 502 | 3,000 |
2004/10/18 | 516 | 516 | 516 | 516 | 1,000 |
2004/10/15 | 512 | 516 | 510 | 516 | 3,000 |
2004/10/14 | 512 | 512 | 502 | 502 | 5,000 |
2004/10/13 | 543 | 543 | 522 | 522 | 5,000 |
2004/10/12 | 554 | 554 | 546 | 546 | 13,000 |
2004/10/08 | 575 | 575 | 547 | 552 | 13,000 |
2004/10/07 | 580 | 580 | 580 | 580 | 2,000 |
2004/09/24 | 605 | 605 | 605 | 605 | 2,000 |
2004/09/22 | 600 | 600 | 590 | 590 | 2,000 |
2004/09/10 | 608 | 608 | 607 | 607 | 6,000 |
2004/09/09 | 598 | 600 | 598 | 600 | 4,000 |
2004/09/08 | 598 | 598 | 598 | 598 | 1,000 |
2004/08/25 | 599 | 599 | 599 | 599 | 2,000 |
2004/08/10 | 597 | 597 | 581 | 589 | 7,000 |
2004/08/09 | 596 | 598 | 596 | 598 | 3,000 |
2004/07/23 | 596 | 596 | 596 | 596 | 2,000 |
2004/07/12 | 599 | 599 | 599 | 599 | 6,000 |
2004/07/09 | 590 | 590 | 590 | 590 | 1,000 |
2004/07/07 | 570 | 570 | 570 | 570 | 1,000 |
2004/07/02 | 569 | 569 | 569 | 569 | 1,000 |
2004/06/29 | 597 | 599 | 569 | 569 | 6,000 |
2004/06/28 | 589 | 595 | 589 | 595 | 10,000 |
2004/06/25 | 589 | 589 | 580 | 580 | 3,000 |
2004/06/24 | 581 | 585 | 581 | 585 | 5,000 |
2004/06/23 | 580 | 580 | 580 | 580 | 5,000 |
2004/06/15 | 580 | 580 | 579 | 579 | 6,000 |
2004/06/10 | 578 | 579 | 578 | 579 | 7,000 |
2004/06/09 | 562 | 563 | 562 | 563 | 2,000 |
2004/06/01 | 580 | 580 | 580 | 580 | 1,000 |
2004/05/31 | 580 | 580 | 580 | 580 | 2,000 |
2004/05/25 | 594 | 594 | 556 | 556 | 4,000 |
2004/05/24 | 555 | 555 | 555 | 555 | 1,000 |
2004/05/10 | 557 | 557 | 550 | 555 | 8,000 |
2004/05/07 | 560 | 560 | 560 | 560 | 1,000 |
2004/04/30 | 544 | 544 | 544 | 544 | 4,000 |
2004/04/23 | 559 | 560 | 559 | 560 | 3,000 |
2004/04/22 | 550 | 550 | 550 | 550 | 1,000 |
2004/04/14 | 550 | 550 | 550 | 550 | 1,000 |
2004/04/12 | 565 | 567 | 565 | 567 | 7,000 |
2004/04/08 | 570 | 570 | 570 | 570 | 2,000 |
2004/04/07 | 565 | 565 | 563 | 564 | 6,000 |
2004/04/01 | 550 | 550 | 550 | 550 | 1,000 |
2004/03/31 | 560 | 560 | 560 | 560 | 2,000 |
2004/03/30 | 560 | 560 | 560 | 560 | 2,000 |
2004/03/25 | 598 | 598 | 598 | 598 | 2,000 |
2004/03/24 | 600 | 600 | 600 | 600 | 2,000 |
2004/03/22 | 560 | 560 | 540 | 540 | 3,000 |
2004/03/17 | 589 | 589 | 589 | 589 | 2,000 |
2004/03/10 | 600 | 600 | 599 | 599 | 6,000 |
2004/03/09 | 589 | 599 | 589 | 599 | 6,000 |
2004/02/25 | 599 | 599 | 599 | 599 | 2,000 |
2004/02/10 | 573 | 599 | 573 | 599 | 9,000 |
2004/02/09 | 563 | 563 | 563 | 563 | 1,000 |
2004/02/06 | 549 | 549 | 549 | 549 | 2,000 |
2004/01/23 | 580 | 580 | 580 | 580 | 2,000 |
2004/01/20 | 559 | 559 | 559 | 559 | 1,000 |
2004/01/13 | 550 | 559 | 520 | 559 | 10,000 |
2004/01/09 | 538 | 560 | 538 | 560 | 7,000 |