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
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

このページの先頭へ