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 |
---|---|---|---|---|---|
1989/12/29 | 1,180 | 1,190 | 1,170 | 1,180 | 94,000 |
1989/12/28 | 1,190 | 1,200 | 1,170 | 1,200 | 244,000 |
1989/12/27 | 1,160 | 1,190 | 1,160 | 1,160 | 253,000 |
1989/12/26 | 1,180 | 1,190 | 1,160 | 1,180 | 134,000 |
1989/12/25 | 1,200 | 1,200 | 1,180 | 1,190 | 156,000 |
1989/12/22 | 1,200 | 1,200 | 1,170 | 1,200 | 288,000 |
1989/12/21 | 1,220 | 1,220 | 1,190 | 1,210 | 657,000 |
1989/12/20 | 1,200 | 1,240 | 1,180 | 1,230 | 1,270,000 |
1989/12/19 | 1,150 | 1,180 | 1,150 | 1,150 | 648,000 |
1989/12/18 | 1,160 | 1,170 | 1,150 | 1,150 | 252,000 |
1989/12/15 | 1,140 | 1,170 | 1,140 | 1,140 | 262,000 |
1989/12/14 | 1,140 | 1,160 | 1,140 | 1,150 | 140,000 |
1989/12/13 | 1,130 | 1,160 | 1,130 | 1,130 | 77,000 |
1989/12/12 | 1,150 | 1,170 | 1,140 | 1,160 | 202,000 |
1989/12/11 | 1,170 | 1,180 | 1,140 | 1,150 | 222,000 |
1989/12/08 | 1,180 | 1,190 | 1,170 | 1,180 | 375,000 |
1989/12/07 | 1,200 | 1,210 | 1,180 | 1,200 | 462,000 |
1989/12/06 | 1,210 | 1,220 | 1,180 | 1,180 | 1,378,000 |
1989/12/05 | 1,160 | 1,190 | 1,150 | 1,190 | 1,202,000 |
1989/12/04 | 1,080 | 1,150 | 1,080 | 1,120 | 706,000 |
1989/12/01 | 1,080 | 1,090 | 1,070 | 1,080 | 301,000 |
1989/11/30 | 1,080 | 1,090 | 1,080 | 1,080 | 99,000 |
1989/11/29 | 1,090 | 1,100 | 1,080 | 1,080 | 61,000 |
1989/11/28 | 1,100 | 1,110 | 1,080 | 1,080 | 147,000 |
1989/11/27 | 1,080 | 1,110 | 1,070 | 1,100 | 128,000 |
1989/11/24 | 1,070 | 1,110 | 1,070 | 1,090 | 525,000 |
1989/11/22 | 1,060 | 1,090 | 1,060 | 1,080 | 271,000 |
1989/11/21 | 1,060 | 1,080 | 1,060 | 1,060 | 177,000 |
1989/11/20 | 1,080 | 1,090 | 1,050 | 1,050 | 366,000 |
1989/11/17 | 1,120 | 1,130 | 1,100 | 1,100 | 454,000 |
1989/11/16 | 1,080 | 1,100 | 1,080 | 1,100 | 301,000 |
1989/11/15 | 1,100 | 1,100 | 1,060 | 1,070 | 184,000 |
1989/11/14 | 1,070 | 1,100 | 1,060 | 1,100 | 231,000 |
1989/11/13 | 1,070 | 1,080 | 1,070 | 1,080 | 57,000 |
1989/11/10 | 1,080 | 1,090 | 1,070 | 1,070 | 92,000 |
1989/11/09 | 1,090 | 1,090 | 1,060 | 1,090 | 87,000 |
1989/11/08 | 1,090 | 1,090 | 1,070 | 1,080 | 97,000 |
1989/11/07 | 1,080 | 1,100 | 1,080 | 1,080 | 103,000 |
1989/11/06 | 1,100 | 1,100 | 1,080 | 1,090 | 75,000 |
1989/11/02 | 1,100 | 1,120 | 1,090 | 1,110 | 101,000 |
1989/11/01 | 1,080 | 1,100 | 1,060 | 1,090 | 135,000 |
1989/10/31 | 1,090 | 1,100 | 1,070 | 1,070 | 204,000 |
1989/10/30 | 1,090 | 1,110 | 1,090 | 1,100 | 132,000 |
1989/10/27 | 1,100 | 1,110 | 1,090 | 1,100 | 236,000 |
1989/10/26 | 1,110 | 1,110 | 1,090 | 1,100 | 155,000 |
1989/10/25 | 1,130 | 1,130 | 1,110 | 1,110 | 99,000 |
1989/10/24 | 1,140 | 1,140 | 1,120 | 1,120 | 130,000 |
1989/10/23 | 1,130 | 1,140 | 1,100 | 1,120 | 385,000 |
1989/10/20 | 1,100 | 1,120 | 1,090 | 1,100 | 425,000 |
1989/10/19 | 1,130 | 1,130 | 1,100 | 1,110 | 127,000 |
1989/10/18 | 1,140 | 1,140 | 1,090 | 1,110 | 204,000 |
1989/10/17 | 1,100 | 1,130 | 1,090 | 1,120 | 160,000 |
1989/10/16 | 1,090 | 1,100 | 1,090 | 1,090 | 221,000 |
1989/10/13 | 1,050 | 1,140 | 1,050 | 1,130 | 285,000 |
1989/10/12 | 1,070 | 1,090 | 1,050 | 1,050 | 435,000 |
1989/10/11 | 1,140 | 1,140 | 1,100 | 1,110 | 203,000 |
1989/10/09 | 1,150 | 1,160 | 1,110 | 1,110 | 191,000 |
1989/10/06 | 1,170 | 1,170 | 1,100 | 1,110 | 236,000 |
1989/10/05 | 1,150 | 1,180 | 1,150 | 1,170 | 389,000 |
1989/10/04 | 1,200 | 1,200 | 1,140 | 1,140 | 877,000 |
1989/10/03 | 1,100 | 1,240 | 1,100 | 1,200 | 2,759,000 |
1989/10/02 | 1,080 | 1,090 | 1,060 | 1,090 | 311,000 |
1989/09/29 | 1,080 | 1,080 | 1,050 | 1,060 | 330,000 |
1989/09/28 | 1,070 | 1,080 | 1,060 | 1,060 | 231,000 |
1989/09/27 | 1,040 | 1,080 | 1,040 | 1,060 | 235,000 |
1989/09/26 | 1,060 | 1,060 | 1,040 | 1,040 | 117,000 |
1989/09/25 | 1,040 | 1,050 | 1,040 | 1,040 | 164,000 |
1989/09/22 | 1,040 | 1,040 | 1,030 | 1,040 | 104,000 |
1989/09/21 | 1,030 | 1,030 | 1,010 | 1,030 | 152,000 |
1989/09/20 | 1,040 | 1,040 | 1,000 | 1,000 | 121,000 |
1989/09/19 | 1,010 | 1,010 | 998 | 1,000 | 106,000 |
1989/09/18 | 1,000 | 1,010 | 996 | 996 | 53,000 |
1989/09/14 | 1,030 | 1,030 | 1,000 | 1,010 | 120,000 |
1989/09/13 | 1,020 | 1,020 | 990 | 995 | 207,000 |
1989/09/12 | 1,010 | 1,020 | 1,010 | 1,020 | 44,000 |
1989/09/11 | 1,030 | 1,030 | 1,010 | 1,010 | 19,000 |
1989/09/08 | 1,020 | 1,030 | 1,010 | 1,010 | 116,000 |
1989/09/07 | 1,030 | 1,030 | 1,020 | 1,030 | 60,000 |
1989/09/06 | 1,030 | 1,040 | 1,020 | 1,020 | 79,000 |
1989/09/05 | 1,030 | 1,030 | 1,020 | 1,030 | 66,000 |
1989/09/04 | 1,010 | 1,030 | 1,000 | 1,010 | 191,000 |
1989/09/01 | 1,010 | 1,020 | 1,000 | 1,000 | 229,000 |
1989/08/31 | 1,020 | 1,020 | 1,010 | 1,010 | 74,000 |
1989/08/30 | 1,020 | 1,030 | 1,010 | 1,010 | 99,000 |
1989/08/29 | 1,040 | 1,050 | 1,020 | 1,020 | 65,000 |
1989/08/28 | 1,040 | 1,040 | 1,030 | 1,030 | 73,000 |
1989/08/25 | 1,040 | 1,040 | 1,030 | 1,040 | 62,000 |
1989/08/24 | 1,030 | 1,040 | 1,030 | 1,030 | 69,000 |
1989/08/23 | 1,070 | 1,070 | 1,030 | 1,030 | 128,000 |
1989/08/22 | 1,050 | 1,060 | 1,030 | 1,040 | 85,000 |
1989/08/21 | 1,070 | 1,070 | 1,050 | 1,060 | 87,000 |
1989/08/18 | 1,070 | 1,070 | 1,050 | 1,070 | 100,000 |
1989/08/17 | 1,080 | 1,090 | 1,060 | 1,070 | 29,000 |
1989/08/16 | 1,090 | 1,090 | 1,050 | 1,050 | 133,000 |
1989/08/15 | 1,090 | 1,100 | 1,080 | 1,090 | 44,000 |
1989/08/14 | 1,070 | 1,100 | 1,070 | 1,070 | 65,000 |
1989/08/11 | 1,110 | 1,110 | 1,050 | 1,060 | 162,000 |
1989/08/10 | 1,120 | 1,130 | 1,100 | 1,100 | 222,000 |
1989/08/09 | 1,120 | 1,130 | 1,100 | 1,120 | 700,000 |
1989/08/08 | 1,110 | 1,120 | 1,100 | 1,120 | 427,000 |
1989/08/07 | 1,110 | 1,110 | 1,090 | 1,110 | 433,000 |
1989/08/04 | 1,100 | 1,110 | 1,090 | 1,110 | 607,000 |
1989/08/03 | 1,080 | 1,120 | 1,070 | 1,100 | 1,212,000 |
1989/08/02 | 1,020 | 1,070 | 1,020 | 1,070 | 239,000 |
1989/08/01 | 1,020 | 1,020 | 1,010 | 1,010 | 149,000 |
1989/07/31 | 1,030 | 1,030 | 1,010 | 1,010 | 221,000 |
1989/07/28 | 1,020 | 1,030 | 1,010 | 1,020 | 146,000 |
1989/07/27 | 1,020 | 1,030 | 1,020 | 1,020 | 102,000 |
1989/07/26 | 1,030 | 1,040 | 1,010 | 1,020 | 318,000 |
1989/07/25 | 1,030 | 1,030 | 1,010 | 1,030 | 127,000 |
1989/07/24 | 1,010 | 1,030 | 1,010 | 1,020 | 73,000 |
1989/07/21 | 1,020 | 1,020 | 1,010 | 1,020 | 36,000 |
1989/07/20 | 1,030 | 1,030 | 1,010 | 1,010 | 49,000 |
1989/07/19 | 1,020 | 1,020 | 1,010 | 1,020 | 69,000 |
1989/07/18 | 1,020 | 1,040 | 1,010 | 1,010 | 41,000 |
1989/07/17 | 1,040 | 1,040 | 1,020 | 1,020 | 37,000 |
1989/07/14 | 1,020 | 1,040 | 1,010 | 1,020 | 75,000 |
1989/07/13 | 1,040 | 1,040 | 1,010 | 1,010 | 108,000 |
1989/07/12 | 1,020 | 1,040 | 1,020 | 1,040 | 117,000 |
1989/07/11 | 1,050 | 1,060 | 1,030 | 1,030 | 108,000 |
1989/07/10 | 1,060 | 1,060 | 1,030 | 1,050 | 152,000 |
1989/07/07 | 1,070 | 1,070 | 1,040 | 1,060 | 327,000 |
1989/07/06 | 1,040 | 1,080 | 1,040 | 1,070 | 253,000 |
1989/07/05 | 1,010 | 1,050 | 1,010 | 1,040 | 514,000 |
1989/07/04 | 1,030 | 1,030 | 999 | 1,010 | 766,000 |
1989/07/03 | 1,040 | 1,040 | 999 | 1,010 | 356,000 |
1989/06/30 | 1,050 | 1,060 | 999 | 1,040 | 376,000 |
1989/06/29 | 1,070 | 1,070 | 1,050 | 1,060 | 304,000 |
1989/06/28 | 1,050 | 1,070 | 1,010 | 1,070 | 828,000 |
1989/06/27 | 1,040 | 1,080 | 1,010 | 1,060 | 925,000 |
1989/06/26 | 1,060 | 1,070 | 1,040 | 1,040 | 355,000 |
1989/06/23 | 1,100 | 1,110 | 1,070 | 1,070 | 334,000 |
1989/06/22 | 1,090 | 1,100 | 1,060 | 1,100 | 626,000 |
1989/06/21 | 1,120 | 1,120 | 1,090 | 1,090 | 739,000 |
1989/06/20 | 1,140 | 1,140 | 1,110 | 1,120 | 2,144,000 |
1989/06/19 | 1,100 | 1,180 | 1,090 | 1,100 | 8,462,000 |
1989/06/16 | 965 | 1,060 | 965 | 1,060 | 6,934,000 |
1989/06/15 | 980 | 994 | 951 | 955 | 5,093,000 |
1989/06/14 | 960 | 970 | 955 | 963 | 205,000 |
1989/06/13 | 967 | 969 | 945 | 945 | 98,000 |
1989/06/12 | 975 | 975 | 955 | 970 | 102,000 |
1989/06/09 | 958 | 985 | 956 | 977 | 149,000 |
1989/06/08 | 955 | 955 | 950 | 954 | 42,000 |
1989/06/07 | 955 | 957 | 954 | 955 | 56,000 |
1989/06/06 | 955 | 956 | 955 | 955 | 35,000 |
1989/06/05 | 960 | 968 | 956 | 956 | 58,000 |
1989/06/02 | 968 | 968 | 960 | 960 | 82,000 |
1989/06/01 | 970 | 980 | 968 | 968 | 98,000 |
1989/05/31 | 965 | 980 | 965 | 968 | 24,000 |
1989/05/30 | 971 | 980 | 965 | 965 | 78,000 |
1989/05/29 | 969 | 973 | 969 | 971 | 62,000 |
1989/05/26 | 967 | 978 | 967 | 968 | 18,000 |
1989/05/25 | 980 | 990 | 960 | 963 | 77,000 |
1989/05/24 | 979 | 980 | 970 | 980 | 31,000 |
1989/05/23 | 979 | 979 | 961 | 973 | 32,000 |
1989/05/22 | 973 | 990 | 966 | 990 | 66,000 |
1989/05/19 | 974 | 974 | 960 | 961 | 28,000 |
1989/05/18 | 961 | 975 | 961 | 975 | 51,000 |
1989/05/17 | 986 | 986 | 961 | 967 | 70,000 |
1989/05/16 | 990 | 990 | 986 | 986 | 63,000 |
1989/05/15 | 990 | 999 | 986 | 990 | 34,000 |
1989/05/12 | 985 | 990 | 985 | 985 | 39,000 |
1989/05/11 | 996 | 1,000 | 990 | 992 | 56,000 |
1989/05/10 | 1,000 | 1,000 | 995 | 995 | 77,000 |
1989/05/09 | 1,000 | 1,000 | 998 | 1,000 | 57,000 |
1989/05/08 | 1,010 | 1,010 | 996 | 999 | 40,000 |
1989/05/02 | 1,000 | 1,010 | 995 | 995 | 109,000 |
1989/05/01 | 1,020 | 1,020 | 1,000 | 1,010 | 220,000 |
1989/04/28 | 1,000 | 1,010 | 998 | 1,010 | 209,000 |
1989/04/27 | 1,000 | 1,000 | 995 | 1,000 | 167,000 |
1989/04/26 | 1,000 | 1,020 | 999 | 999 | 122,000 |
1989/04/25 | 1,000 | 1,030 | 995 | 995 | 582,000 |
1989/04/24 | 999 | 1,000 | 990 | 1,000 | 303,000 |
1989/04/21 | 994 | 995 | 988 | 993 | 189,000 |
1989/04/20 | 995 | 998 | 975 | 980 | 174,000 |
1989/04/19 | 990 | 990 | 980 | 988 | 231,000 |
1989/04/18 | 995 | 995 | 980 | 980 | 183,000 |
1989/04/17 | 994 | 997 | 988 | 995 | 147,000 |
1989/04/14 | 995 | 995 | 985 | 994 | 194,000 |
1989/04/13 | 985 | 1,000 | 975 | 975 | 171,000 |
1989/04/12 | 972 | 980 | 972 | 975 | 110,000 |
1989/04/11 | 1,000 | 1,000 | 970 | 970 | 276,000 |
1989/04/10 | 1,000 | 1,010 | 985 | 1,000 | 295,000 |
1989/04/07 | 1,010 | 1,020 | 975 | 975 | 131,000 |
1989/04/06 | 985 | 1,010 | 984 | 1,010 | 227,000 |
1989/04/05 | 945 | 950 | 930 | 950 | 117,000 |
1989/04/04 | 945 | 949 | 930 | 939 | 101,000 |
1989/04/03 | 950 | 950 | 939 | 940 | 52,000 |
1989/03/31 | 938 | 938 | 915 | 915 | 59,000 |
1989/03/30 | 944 | 944 | 925 | 938 | 68,000 |
1989/03/29 | 945 | 945 | 940 | 945 | 54,000 |
1989/03/28 | 947 | 955 | 940 | 941 | 37,000 |
1989/03/27 | 959 | 960 | 940 | 940 | 67,000 |
1989/03/24 | 955 | 970 | 940 | 941 | 28,000 |
1989/03/23 | 965 | 965 | 935 | 935 | 46,000 |
1989/03/22 | 980 | 980 | 950 | 968 | 65,000 |
1989/03/20 | 990 | 1,000 | 980 | 980 | 146,000 |
1989/03/17 | 999 | 1,000 | 990 | 990 | 169,000 |
1989/03/16 | 996 | 1,000 | 990 | 990 | 160,000 |
1989/03/15 | 1,020 | 1,020 | 993 | 995 | 193,000 |
1989/03/14 | 1,020 | 1,030 | 1,000 | 1,020 | 278,000 |
1989/03/13 | 1,030 | 1,040 | 1,010 | 1,040 | 714,000 |
1989/03/10 | 994 | 1,030 | 993 | 1,010 | 881,000 |
1989/03/09 | 960 | 979 | 960 | 970 | 376,000 |
1989/03/08 | 949 | 950 | 947 | 950 | 149,000 |
1989/03/07 | 954 | 954 | 945 | 948 | 106,000 |
1989/03/06 | 955 | 955 | 947 | 950 | 188,000 |
1989/03/03 | 948 | 949 | 940 | 949 | 210,000 |
1989/03/02 | 940 | 940 | 930 | 938 | 63,000 |
1989/03/01 | 945 | 954 | 925 | 925 | 92,000 |
1989/02/28 | 950 | 955 | 930 | 930 | 135,000 |
1989/02/27 | 916 | 945 | 910 | 940 | 125,000 |
1989/02/23 | 920 | 925 | 910 | 916 | 82,000 |
1989/02/22 | 933 | 933 | 920 | 920 | 110,000 |
1989/02/21 | 925 | 938 | 925 | 935 | 99,000 |
1989/02/20 | 925 | 932 | 925 | 925 | 84,000 |
1989/02/17 | 935 | 936 | 931 | 931 | 134,000 |
1989/02/16 | 940 | 942 | 935 | 935 | 86,000 |
1989/02/15 | 943 | 943 | 935 | 936 | 119,000 |
1989/02/14 | 939 | 945 | 935 | 936 | 78,000 |
1989/02/13 | 955 | 955 | 932 | 940 | 64,000 |
1989/02/10 | 960 | 970 | 940 | 945 | 167,000 |
1989/02/09 | 997 | 997 | 975 | 976 | 345,000 |
1989/02/08 | 940 | 995 | 935 | 993 | 701,000 |
1989/02/07 | 931 | 940 | 925 | 935 | 334,000 |
1989/02/06 | 930 | 935 | 915 | 930 | 236,000 |
1989/02/03 | 928 | 930 | 920 | 930 | 170,000 |
1989/02/02 | 930 | 934 | 925 | 932 | 155,000 |
1989/02/01 | 930 | 935 | 926 | 933 | 168,000 |
1989/01/31 | 922 | 930 | 922 | 927 | 73,000 |
1989/01/30 | 930 | 935 | 925 | 926 | 142,000 |
1989/01/28 | 920 | 931 | 920 | 929 | 54,000 |
1989/01/27 | 934 | 940 | 920 | 930 | 91,000 |
1989/01/26 | 932 | 940 | 928 | 934 | 61,000 |
1989/01/25 | 930 | 940 | 930 | 932 | 88,000 |
1989/01/24 | 934 | 940 | 931 | 940 | 145,000 |
1989/01/23 | 940 | 940 | 932 | 939 | 91,000 |
1989/01/20 | 937 | 940 | 934 | 940 | 118,000 |
1989/01/19 | 942 | 943 | 933 | 940 | 152,000 |
1989/01/18 | 941 | 949 | 937 | 943 | 322,000 |
1989/01/17 | 959 | 959 | 940 | 940 | 203,000 |
1989/01/13 | 934 | 955 | 933 | 948 | 384,000 |
1989/01/12 | 949 | 949 | 930 | 931 | 177,000 |
1989/01/11 | 940 | 945 | 921 | 939 | 252,000 |
1989/01/10 | 930 | 935 | 920 | 930 | 184,000 |
1989/01/09 | 920 | 930 | 920 | 930 | 149,000 |
1989/01/06 | 899 | 910 | 890 | 891 | 42,000 |
1989/01/05 | 885 | 910 | 885 | 900 | 45,000 |
1989/01/04 | 910 | 910 | 886 | 886 | 29,000 |