日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

タクマ(6013)の株価時系列情報

タクマ(6013)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
1986/12/27 435 445 432 445 315,000
1986/12/26 445 445 432 440 249,000
1986/12/25 440 450 438 450 403,000
1986/12/24 469 469 450 450 296,000
1986/12/23 440 471 440 470 364,000
1986/12/22 448 463 440 442 171,000
1986/12/19 446 460 440 453 224,000
1986/12/18 460 465 445 455 276,000
1986/12/17 470 470 460 460 241,000
1986/12/16 475 477 460 470 190,000
1986/12/15 476 478 470 476 130,000
1986/12/12 480 485 469 475 294,000
1986/12/11 490 494 480 480 163,000
1986/12/10 495 498 485 485 146,000
1986/12/09 495 500 485 485 144,000
1986/12/08 500 517 493 493 191,000
1986/12/06 489 500 488 496 134,000
1986/12/05 496 501 490 490 159,000
1986/12/04 518 519 491 491 187,000
1986/12/03 492 520 492 518 367,000
1986/12/02 505 509 486 487 397,000
1986/12/01 533 535 505 506 727,000
1986/11/29 488 529 488 523 3,208,000
1986/11/28 486 492 476 488 123,000
1986/11/27 490 498 475 481 144,000
1986/11/26 491 508 478 494 281,000
1986/11/25 509 524 506 511 251,000
1986/11/22 489 509 480 509 134,000
1986/11/21 480 503 475 503 177,000
1986/11/20 505 505 473 474 78,000
1986/11/19 500 510 500 500 79,000
1986/11/18 525 525 502 520 195,000
1986/11/17 506 520 500 519 331,000
1986/11/14 506 514 500 510 209,000
1986/11/13 524 524 500 505 226,000
1986/11/12 529 535 517 517 622,000
1986/11/11 500 540 500 525 1,753,000
1986/11/10 490 510 490 498 101,000
1986/11/07 512 527 495 500 502,000
1986/11/06 480 515 474 515 466,000
1986/11/05 488 498 477 477 435,000
1986/11/04 455 484 455 483 286,000
1986/11/01 455 455 447 452 52,000
1986/10/31 465 465 440 440 78,000
1986/10/30 462 472 445 460 305,000
1986/10/29 435 457 430 457 383,000
1986/10/28 418 440 416 440 49,000
1986/10/27 421 421 416 418 54,000
1986/10/25 421 430 416 420 95,000
1986/10/24 420 420 415 420 276,000
1986/10/23 420 440 418 421 139,000
1986/10/22 440 450 420 424 96,000
1986/10/21 457 457 440 457 51,000
1986/10/20 450 460 449 459 43,000
1986/10/17 467 475 461 461 109,000
1986/10/16 460 470 451 464 126,000
1986/10/15 475 485 445 445 216,000
1986/10/14 500 507 471 475 505,000
1986/10/13 510 510 487 499 172,000
1986/10/09 469 519 469 519 689,000
1986/10/08 470 480 465 474 259,000
1986/10/07 448 475 443 475 194,000
1986/10/06 458 459 440 448 474,000
1986/10/04 430 463 430 460 215,000
1986/10/03 404 445 404 445 137,000
1986/10/02 410 415 405 414 64,000
1986/10/01 415 420 402 417 166,000
1986/09/30 424 424 410 417 84,000
1986/09/29 418 426 410 424 129,000
1986/09/27 410 420 400 420 159,000
1986/09/26 430 435 410 411 205,000
1986/09/25 448 448 428 445 175,000
1986/09/24 461 461 444 450 506,000
1986/09/22 475 475 462 462 32,000
1986/09/19 465 475 459 470 159,000
1986/09/18 480 480 460 465 160,000
1986/09/17 499 499 485 489 32,000
1986/09/16 510 510 490 500 34,000
1986/09/12 491 500 480 500 283,000
1986/09/11 508 508 495 500 109,000
1986/09/10 522 524 518 524 136,000
1986/09/09 518 524 511 520 43,000
1986/09/08 526 531 520 524 137,000
1986/09/06 539 539 520 520 36,000
1986/09/05 548 548 530 540 84,000
1986/09/04 510 536 502 533 92,000
1986/09/03 526 526 500 500 59,000
1986/09/02 518 520 499 520 82,000
1986/09/01 545 549 535 535 62,000
1986/08/30 526 547 526 547 24,000
1986/08/29 547 547 530 530 143,000
1986/08/28 491 526 485 520 157,000
1986/08/27 500 510 487 489 198,000
1986/08/26 524 524 505 505 56,000
1986/08/25 521 525 510 524 83,000
1986/08/23 520 520 509 520 64,000
1986/08/22 535 535 505 525 352,000
1986/08/21 526 540 526 535 309,000
1986/08/20 545 551 521 545 225,000
1986/08/19 570 580 555 565 99,000
1986/08/18 561 586 561 585 55,000
1986/08/15 560 579 555 560 131,000
1986/08/14 580 580 561 565 79,000
1986/08/13 580 585 565 580 214,000
1986/08/12 580 588 580 585 189,000
1986/08/11 584 591 582 590 86,000
1986/08/08 584 604 584 604 107,000
1986/08/07 630 635 615 624 102,000
1986/08/06 619 650 619 630 124,000
1986/08/05 610 620 606 616 125,000
1986/08/04 615 615 610 614 53,000
1986/08/02 618 618 598 615 184,000
1986/08/01 585 650 585 639 450,000
1986/07/31 592 595 550 575 313,000
1986/07/30 620 620 580 592 328,000
1986/07/29 610 630 610 625 283,000
1986/07/28 625 640 615 633 120,000
1986/07/26 630 635 610 625 162,000
1986/07/25 650 653 632 640 213,000
1986/07/24 670 670 649 650 203,000
1986/07/23 676 680 658 662 272,000
1986/07/22 655 699 655 675 324,000
1986/07/21 669 675 650 665 63,000
1986/07/19 652 670 651 669 174,000
1986/07/18 670 680 650 659 384,000
1986/07/17 680 689 675 675 266,000
1986/07/16 680 690 680 689 163,000
1986/07/15 700 709 690 690 233,000
1986/07/14 705 720 698 708 531,000
1986/07/11 685 700 681 698 477,000
1986/07/10 706 715 695 695 243,000
1986/07/09 731 731 684 720 805,000
1986/07/08 735 743 722 729 1,288,000
1986/07/07 773 775 755 755 388,000
1986/07/05 776 777 759 763 849,000
1986/07/04 795 795 765 766 2,368,000
1986/07/03 750 790 750 785 7,333,000
1986/07/02 745 764 744 763 912,000
1986/07/01 780 781 748 755 1,788,000
1986/06/30 772 785 765 765 2,620,000
1986/06/28 760 768 750 768 802,000
1986/06/27 763 769 745 750 3,934,000
1986/06/26 742 758 740 754 2,260,000
1986/06/25 720 748 712 738 884,000
1986/06/24 720 728 714 714 326,000
1986/06/23 740 748 720 720 567,000
1986/06/21 733 762 725 750 609,000
1986/06/20 740 749 730 740 620,000
1986/06/19 757 777 740 750 3,464,000
1986/06/18 735 759 732 752 2,412,000
1986/06/17 725 738 714 730 1,141,000
1986/06/16 740 741 722 728 583,000
1986/06/13 733 756 729 740 3,534,000
1986/06/12 720 750 715 727 5,603,000
1986/06/11 692 711 692 710 1,456,000
1986/06/10 693 695 685 689 480,000
1986/06/09 705 716 697 703 1,376,000
1986/06/07 670 722 670 710 4,886,000
1986/06/06 685 685 667 668 409,000
1986/06/05 655 676 652 676 911,000
1986/06/04 655 669 651 652 379,000
1986/06/03 655 675 652 660 587,000
1986/06/02 669 670 650 651 327,000
1986/05/31 675 679 659 674 357,000
1986/05/30 684 697 680 680 700,000
1986/05/29 689 706 678 692 2,778,000
1986/05/28 680 690 675 685 1,830,000
1986/05/27 672 683 665 675 1,277,000
1986/05/26 665 671 658 665 1,023,000
1986/05/24 660 665 650 665 835,000
1986/05/23 661 681 661 662 1,278,000
1986/05/22 694 711 670 670 4,390,000
1986/05/21 663 690 661 690 7,063,000
1986/05/20 675 683 663 670 7,718,000
1986/05/19 635 658 630 655 5,314,000
1986/05/17 597 637 597 635 2,431,000
1986/05/16 615 620 597 600 480,000
1986/05/15 595 631 595 625 1,292,000
1986/05/14 615 625 604 604 388,000
1986/05/13 610 625 597 615 707,000
1986/05/12 641 647 600 600 1,197,000
1986/05/09 609 649 606 640 5,708,000
1986/05/08 612 625 599 600 1,313,000
1986/05/07 597 633 584 622 5,261,000
1986/05/06 580 600 572 592 1,968,000
1986/05/02 546 589 540 586 2,296,000
1986/05/01 538 547 535 540 502,000
1986/04/30 569 569 533 548 707,000
1986/04/28 536 570 536 566 778,000
1986/04/26 559 565 533 533 735,000
1986/04/25 569 577 555 560 1,999,000
1986/04/24 538 559 528 559 715,000
1986/04/23 538 549 526 530 635,000
1986/04/22 540 550 530 540 945,000
1986/04/21 528 545 508 541 467,000
1986/04/19 505 525 505 525 197,000
1986/04/18 502 530 499 525 466,000
1986/04/17 510 516 506 507 449,000
1986/04/16 517 523 511 511 530,000
1986/04/15 543 543 524 537 449,000
1986/04/14 537 563 532 550 1,961,000
1986/04/11 537 540 522 540 938,000
1986/04/10 515 536 499 532 1,244,000
1986/04/09 519 532 499 520 1,378,000
1986/04/08 455 525 455 520 2,366,000
1986/04/07 455 460 450 459 264,000
1986/04/05 458 458 440 440 188,000
1986/04/04 480 480 454 457 362,000
1986/04/03 439 485 435 481 799,000
1986/04/02 440 445 426 439 292,000
1986/04/01 445 470 441 441 420,000
1986/03/31 499 499 465 465 539,000
1986/03/29 462 498 462 485 738,000
1986/03/28 458 461 439 447 958,000
1986/03/27 505 505 475 488 1,192,000
1986/03/26 479 507 470 507 1,195,000
1986/03/25 528 528 494 494 984,000
1986/03/24 545 550 500 530 1,732,000
1986/03/22 571 580 525 561 1,685,000
1986/03/20 593 618 560 565 2,569,000
1986/03/19 653 653 594 603 4,195,000
1986/03/18 667 681 640 648 6,279,000
1986/03/17 620 648 606 648 6,012,000
1986/03/15 615 633 590 620 3,981,000
1986/03/14 600 625 566 610 9,363,000
1986/03/13 541 618 540 609 11,164,000
1986/03/12 445 521 445 521 9,827,000
1986/03/11 425 444 420 441 8,244,000
1986/03/10 405 432 399 430 11,308,000
1986/03/07 380 408 379 400 3,702,000
1986/03/06 381 395 379 379 2,781,000
1986/03/05 369 393 365 386 4,467,000
1986/03/04 364 372 361 365 930,000
1986/03/03 340 360 340 360 404,000
1986/03/01 341 346 341 345 121,000
1986/02/28 348 350 345 346 149,000
1986/02/27 344 350 343 346 68,000
1986/02/26 350 350 344 344 322,000
1986/02/25 354 354 347 347 84,000
1986/02/24 356 356 346 355 82,000
1986/02/22 345 352 345 351 81,000
1986/02/21 354 355 345 345 101,000
1986/02/20 359 359 347 347 212,000
1986/02/19 354 354 347 347 205,000
1986/02/18 359 360 351 355 209,000
1986/02/17 363 368 355 368 346,000
1986/02/15 373 374 349 360 801,000
1986/02/14 342 379 342 378 3,365,000
1986/02/13 350 350 341 345 311,000
1986/02/12 348 353 346 350 287,000
1986/02/10 357 360 355 356 271,000
1986/02/07 357 360 350 355 538,000
1986/02/06 367 367 355 355 561,000
1986/02/05 370 378 363 368 2,771,000
1986/02/04 363 370 350 370 1,538,000
1986/02/03 348 366 343 363 2,582,000
1986/02/01 340 345 340 345 273,000
1986/01/31 349 351 343 345 938,000
1986/01/30 344 353 343 348 2,550,000
1986/01/29 334 347 334 340 907,000
1986/01/28 325 330 320 330 148,000
1986/01/27 330 334 320 323 114,000
1986/01/25 330 334 325 328 180,000
1986/01/24 340 340 332 334 485,000
1986/01/23 331 344 330 342 2,163,000
1986/01/22 320 333 320 330 869,000
1986/01/21 315 325 313 322 142,000
1986/01/20 315 319 315 315 87,000
1986/01/18 323 323 319 320 134,000
1986/01/17 322 322 318 320 105,000
1986/01/16 320 328 319 323 140,000
1986/01/14 320 326 316 316 149,000
1986/01/13 329 329 320 321 215,000
1986/01/10 330 335 322 330 1,433,000
1986/01/09 310 335 310 331 1,246,000
1986/01/08 310 318 310 314 278,000
1986/01/07 303 310 301 310 112,000
1986/01/06 293 306 290 304 109,000
1986/01/04 293 295 290 295 29,000

このページの先頭へ