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
1990/12/28 770 789 770 770 80,000
1990/12/27 780 790 770 780 183,000
1990/12/26 781 800 781 790 117,000
1990/12/25 824 824 790 791 115,000
1990/12/21 791 849 790 844 428,000
1990/12/20 843 853 810 811 143,000
1990/12/19 870 875 855 860 405,000
1990/12/18 899 899 855 855 432,000
1990/12/17 890 920 880 896 383,000
1990/12/14 837 900 836 900 197,000
1990/12/13 835 840 833 840 61,000
1990/12/12 845 860 835 835 152,000
1990/12/11 805 850 805 841 240,000
1990/12/10 835 855 820 825 80,000
1990/12/07 781 830 780 830 159,000
1990/12/06 780 780 750 751 138,000
1990/12/05 775 782 720 760 304,000
1990/12/04 840 840 785 785 344,000
1990/12/03 879 879 850 850 166,000
1990/11/30 810 844 810 829 239,000
1990/11/29 868 871 840 850 285,000
1990/11/28 912 930 880 888 770,000
1990/11/27 925 928 902 902 502,000
1990/11/26 920 955 905 928 1,678,000
1990/11/22 860 915 852 914 1,097,000
1990/11/21 879 888 840 872 509,000
1990/11/20 870 920 860 889 1,082,000
1990/11/19 825 875 822 865 566,000
1990/11/16 820 830 806 816 159,000
1990/11/15 850 850 815 830 135,000
1990/11/14 860 860 840 841 175,000
1990/11/13 860 860 851 860 146,000
1990/11/09 809 837 798 837 241,000
1990/11/08 827 840 815 829 211,000
1990/11/07 835 865 830 865 304,000
1990/11/06 885 885 845 845 333,000
1990/11/05 860 888 859 875 580,000
1990/11/02 821 840 806 830 358,000
1990/11/01 889 890 816 840 445,000
1990/10/31 900 910 868 880 460,000
1990/10/30 920 941 881 920 1,112,000
1990/10/29 845 925 845 910 2,115,000
1990/10/26 770 850 770 832 1,245,000
1990/10/25 770 774 763 770 444,000
1990/10/24 769 770 750 767 173,000
1990/10/23 800 808 760 774 687,000
1990/10/22 740 780 730 780 720,000
1990/10/19 681 719 677 680 535,000
1990/10/18 686 687 670 671 130,000
1990/10/17 690 696 676 696 129,000
1990/10/16 683 710 682 700 87,000
1990/10/15 670 705 670 671 171,000
1990/10/12 649 670 649 670 34,000
1990/10/11 685 685 646 670 74,000
1990/10/09 701 711 686 686 86,000
1990/10/08 681 720 681 710 218,000
1990/10/05 671 694 668 680 103,000
1990/10/04 630 668 625 668 156,000
1990/10/03 617 633 610 633 165,000
1990/10/01 551 561 505 507 175,000
1990/09/28 566 571 545 545 321,000
1990/09/27 655 655 561 561 367,000
1990/09/26 730 730 660 660 101,000
1990/09/25 731 731 720 730 44,000
1990/09/21 720 731 710 731 55,000
1990/09/20 737 741 730 730 84,000
1990/09/19 743 761 741 741 90,000
1990/09/18 782 782 751 751 38,000
1990/09/17 810 810 790 790 13,000
1990/09/14 821 821 810 810 13,000
1990/09/13 850 850 821 831 58,000
1990/09/12 826 841 821 840 32,000
1990/09/11 849 849 826 826 34,000
1990/09/10 813 849 810 849 45,000
1990/09/07 805 806 780 783 63,000
1990/09/06 795 805 775 790 81,000
1990/09/05 832 832 772 791 84,000
1990/09/04 871 876 830 840 87,000
1990/09/03 881 929 881 885 211,000
1990/08/31 880 880 880 880 112,000
1990/08/30 770 790 760 760 61,000
1990/08/29 762 770 750 750 65,000
1990/08/28 760 760 742 742 89,000
1990/08/27 700 715 685 700 92,000
1990/08/24 680 705 680 690 162,000
1990/08/23 776 776 690 690 118,000
1990/08/22 811 811 776 776 121,000
1990/08/21 822 825 810 810 57,000
1990/08/20 830 830 812 812 38,000
1990/08/17 800 830 800 830 56,000
1990/08/16 850 859 830 830 50,000
1990/08/15 793 850 793 830 33,000
1990/08/14 811 811 790 792 54,000
1990/08/13 840 840 800 811 89,000
1990/08/10 850 870 850 850 61,000
1990/08/09 835 840 821 825 108,000
1990/08/08 810 845 810 845 45,000
1990/08/07 820 840 806 809 120,000
1990/08/06 901 905 860 860 117,000
1990/08/03 948 948 900 910 76,000
1990/08/02 975 975 945 945 86,000
1990/08/01 970 978 970 978 68,000
1990/07/31 962 980 962 970 55,000
1990/07/30 969 969 960 960 54,000
1990/07/27 980 980 940 970 139,000
1990/07/26 1,000 1,000 980 985 54,000
1990/07/25 979 1,000 971 1,000 103,000
1990/07/24 982 985 980 980 100,000
1990/07/23 1,010 1,010 990 992 88,000
1990/07/20 1,030 1,030 1,020 1,020 50,000
1990/07/19 1,020 1,050 1,020 1,040 161,000
1990/07/18 1,020 1,020 1,020 1,020 39,000
1990/07/17 1,020 1,030 1,010 1,010 119,000
1990/07/16 1,030 1,030 1,010 1,010 46,000
1990/07/13 1,030 1,030 1,010 1,010 87,000
1990/07/12 1,030 1,030 1,010 1,030 51,000
1990/07/11 995 1,020 995 1,010 28,000
1990/07/10 1,020 1,020 1,000 1,000 48,000
1990/07/09 1,030 1,040 1,000 1,010 124,000
1990/07/06 1,040 1,040 1,020 1,030 58,000
1990/07/05 1,040 1,040 1,020 1,030 72,000
1990/07/04 1,050 1,060 1,010 1,020 141,000
1990/07/03 1,050 1,070 1,030 1,050 189,000
1990/07/02 1,020 1,040 1,020 1,040 69,000
1990/06/29 1,010 1,020 1,000 1,000 111,000
1990/06/28 970 985 960 985 201,000
1990/06/27 970 980 970 970 362,000
1990/06/26 965 975 960 972 134,000
1990/06/25 980 980 961 962 130,000
1990/06/22 1,000 1,010 980 980 274,000
1990/06/21 1,030 1,040 1,010 1,010 152,000
1990/06/20 1,040 1,050 1,010 1,020 262,000
1990/06/19 1,050 1,060 1,040 1,060 133,000
1990/06/18 1,060 1,090 1,050 1,090 62,000
1990/06/15 1,070 1,080 1,050 1,050 152,000
1990/06/14 1,090 1,090 1,070 1,090 68,000
1990/06/13 1,100 1,110 1,070 1,070 239,000
1990/06/12 1,070 1,090 1,060 1,080 77,000
1990/06/11 1,090 1,090 1,080 1,080 72,000
1990/06/08 1,100 1,130 1,080 1,100 180,000
1990/06/07 1,110 1,120 1,090 1,100 178,000
1990/06/06 1,110 1,130 1,040 1,040 340,000
1990/06/05 1,150 1,160 1,130 1,130 298,000
1990/06/04 1,110 1,150 1,110 1,150 188,000
1990/06/01 1,130 1,140 1,110 1,120 230,000
1990/05/31 1,160 1,170 1,140 1,140 362,000
1990/05/30 1,100 1,160 1,100 1,150 544,000
1990/05/29 1,110 1,130 1,100 1,100 226,000
1990/05/28 1,100 1,140 1,090 1,130 448,000
1990/05/25 1,090 1,100 1,080 1,080 208,000
1990/05/24 1,090 1,100 1,080 1,090 262,000
1990/05/23 1,130 1,130 1,080 1,080 388,000
1990/05/22 1,130 1,170 1,110 1,130 1,963,000
1990/05/21 1,040 1,110 1,040 1,110 936,000
1990/05/18 1,050 1,080 1,040 1,040 747,000
1990/05/17 1,000 1,060 1,000 1,030 806,000
1990/05/16 965 980 965 980 168,000
1990/05/15 977 977 950 961 227,000
1990/05/14 976 976 960 975 97,000
1990/05/11 985 985 970 976 138,000
1990/05/10 970 985 960 985 154,000
1990/05/09 955 985 944 950 545,000
1990/05/08 940 949 925 935 190,000
1990/05/07 900 940 900 930 105,000
1990/05/02 880 883 855 879 141,000
1990/05/01 890 898 880 880 111,000
1990/04/27 939 939 881 899 330,000
1990/04/26 950 950 948 948 596,000
1990/04/25 840 870 840 856 258,000
1990/04/24 810 825 803 825 261,000
1990/04/23 800 820 800 805 100,000
1990/04/20 798 798 784 786 78,000
1990/04/19 765 785 751 751 177,000
1990/04/18 754 780 746 765 84,000
1990/04/17 760 767 755 755 66,000
1990/04/16 753 770 736 760 73,000
1990/04/13 735 763 735 750 76,000
1990/04/12 737 744 730 731 152,000
1990/04/11 752 799 700 700 405,000
1990/04/10 758 811 740 750 357,000
1990/04/09 760 760 760 760 241,000
1990/04/06 625 670 625 660 563,000
1990/04/04 720 725 680 695 263,000
1990/04/03 815 825 749 755 297,000
1990/04/02 835 835 825 825 101,000
1990/03/30 908 915 908 915 60,000
1990/03/29 940 940 919 931 109,000
1990/03/28 952 978 952 970 110,000
1990/03/27 921 950 905 931 460,000
1990/03/26 910 924 900 920 72,000
1990/03/23 950 960 910 910 113,000
1990/03/22 950 951 950 950 89,000
1990/03/20 980 1,020 960 1,020 98,000
1990/03/19 1,010 1,020 1,000 1,000 46,000
1990/03/16 1,030 1,050 1,030 1,030 31,000
1990/03/15 1,020 1,060 1,020 1,030 39,000
1990/03/14 1,050 1,050 1,020 1,040 21,000
1990/03/13 1,070 1,080 1,050 1,050 78,000
1990/03/12 1,080 1,080 1,050 1,070 54,000
1990/03/09 1,070 1,080 1,070 1,070 39,000
1990/03/08 1,060 1,070 1,040 1,060 34,000
1990/03/07 1,090 1,090 1,060 1,060 41,000
1990/03/06 1,100 1,100 1,040 1,060 85,000
1990/03/05 1,110 1,110 1,090 1,110 45,000
1990/03/02 1,100 1,110 1,080 1,090 77,000
1990/03/01 1,100 1,110 1,080 1,080 56,000
1990/02/28 1,050 1,090 1,050 1,080 91,000
1990/02/27 980 1,030 980 1,020 102,000
1990/02/26 1,070 1,080 1,010 1,010 151,000
1990/02/23 1,090 1,100 1,070 1,070 167,000
1990/02/22 1,110 1,110 1,080 1,080 70,000
1990/02/21 1,120 1,120 1,070 1,070 140,000
1990/02/20 1,130 1,130 1,110 1,120 33,000
1990/02/19 1,140 1,140 1,120 1,120 109,000
1990/02/16 1,140 1,150 1,110 1,120 89,000
1990/02/15 1,130 1,140 1,110 1,120 123,000
1990/02/14 1,130 1,130 1,120 1,120 153,000
1990/02/13 1,130 1,140 1,110 1,110 145,000
1990/02/09 1,140 1,140 1,120 1,130 76,000
1990/02/08 1,120 1,130 1,100 1,100 59,000
1990/02/07 1,110 1,130 1,070 1,080 130,000
1990/02/06 1,100 1,130 1,100 1,120 70,000
1990/02/05 1,100 1,100 1,070 1,090 68,000
1990/02/02 1,120 1,120 1,080 1,090 118,000
1990/02/01 1,070 1,100 1,070 1,100 106,000
1990/01/31 1,080 1,080 1,070 1,080 68,000
1990/01/30 1,080 1,080 1,060 1,070 70,000
1990/01/29 1,070 1,080 1,060 1,070 123,000
1990/01/26 1,080 1,080 1,060 1,070 157,000
1990/01/25 1,080 1,090 1,080 1,090 43,000
1990/01/24 1,110 1,110 1,080 1,080 97,000
1990/01/23 1,090 1,120 1,090 1,110 63,000
1990/01/22 1,080 1,090 1,080 1,080 111,000
1990/01/19 1,120 1,120 1,100 1,100 127,000
1990/01/18 1,140 1,140 1,120 1,140 68,000
1990/01/17 1,140 1,160 1,140 1,150 107,000
1990/01/16 1,150 1,180 1,120 1,180 97,000
1990/01/12 1,180 1,200 1,180 1,180 233,000
1990/01/11 1,180 1,200 1,180 1,180 185,000
1990/01/10 1,180 1,200 1,180 1,180 153,000
1990/01/09 1,200 1,220 1,180 1,190 160,000
1990/01/08 1,200 1,220 1,190 1,220 183,000
1990/01/05 1,190 1,230 1,190 1,200 444,000
1990/01/04 1,150 1,200 1,140 1,190 237,000

このページの先頭へ