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 |