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
1998/12/30 722 723 715 723 28,000
1998/12/29 717 720 714 716 34,000
1998/12/28 712 718 710 718 35,000
1998/12/25 705 717 705 712 106,000
1998/12/24 723 723 710 711 105,000
1998/12/22 706 712 705 710 82,000
1998/12/21 709 714 703 705 90,000
1998/12/18 705 706 699 699 269,000
1998/12/17 705 715 699 715 260,000
1998/12/16 731 739 715 715 189,000
1998/12/15 740 741 726 731 178,000
1998/12/14 740 745 740 745 87,000
1998/12/11 765 770 750 750 191,000
1998/12/10 777 777 771 775 139,000
1998/12/09 775 781 770 778 226,000
1998/12/08 785 790 775 775 117,000
1998/12/07 780 793 780 790 69,000
1998/12/04 780 790 776 781 283,000
1998/12/03 802 802 780 782 203,000
1998/12/02 817 820 804 810 114,000
1998/12/01 796 819 796 817 370,000
1998/11/30 865 871 816 816 227,000
1998/11/27 880 880 861 871 126,000
1998/11/26 835 900 834 900 439,000
1998/11/25 820 829 806 829 168,000
1998/11/24 799 818 799 818 180,000
1998/11/20 787 796 787 795 125,000
1998/11/19 800 804 777 797 396,000
1998/11/18 740 780 740 770 262,000
1998/11/17 732 740 731 740 164,000
1998/11/16 740 746 732 733 37,000
1998/11/13 735 738 726 730 94,000
1998/11/12 734 734 720 720 313,000
1998/11/11 728 737 718 736 70,000
1998/11/10 716 722 705 718 112,000
1998/11/09 703 710 700 700 81,000
1998/11/06 712 713 701 703 127,000
1998/11/05 715 737 705 716 159,000
1998/11/04 702 720 700 705 112,000
1998/11/02 711 711 700 700 33,000
1998/10/30 702 708 688 708 43,000
1998/10/29 690 693 680 682 72,000
1998/10/28 706 710 690 691 166,000
1998/10/27 706 716 706 709 50,000
1998/10/26 719 719 715 715 22,000
1998/10/23 725 725 714 718 51,000
1998/10/22 719 736 715 715 152,000
1998/10/21 704 729 700 700 215,000
1998/10/20 698 698 689 693 180,000
1998/10/19 732 742 698 698 105,000
1998/10/16 705 712 695 702 95,000
1998/10/15 710 711 700 700 78,000
1998/10/14 720 720 711 711 70,000
1998/10/13 738 738 715 715 93,000
1998/10/12 738 745 731 739 97,000
1998/10/09 735 746 730 730 102,000
1998/10/08 757 757 730 730 78,000
1998/10/07 702 728 702 726 94,000
1998/10/06 700 710 699 701 67,000
1998/10/05 723 723 700 701 35,000
1998/10/02 715 725 713 720 81,000
1998/10/01 770 773 710 720 121,000
1998/09/30 772 782 770 770 80,000
1998/09/29 805 805 771 772 70,000
1998/09/28 801 820 799 805 62,000
1998/09/25 790 860 790 821 156,000
1998/09/24 800 800 790 791 89,000
1998/09/22 780 782 770 780 45,000
1998/09/21 790 794 780 787 38,000
1998/09/18 780 800 760 799 160,000
1998/09/17 840 840 770 790 101,000
1998/09/16 840 844 835 840 45,000
1998/09/14 840 840 825 836 54,000
1998/09/11 836 836 805 815 137,000
1998/09/10 859 860 840 840 102,000
1998/09/09 851 852 847 849 135,000
1998/09/08 835 846 828 844 142,000
1998/09/07 830 833 823 825 91,000
1998/09/04 840 850 825 829 86,000
1998/09/03 860 870 850 850 115,000
1998/09/02 860 875 855 867 271,000
1998/09/01 861 864 850 855 143,000
1998/08/31 880 880 860 861 107,000
1998/08/28 920 920 880 880 92,000
1998/08/27 953 954 930 935 44,000
1998/08/26 980 982 970 982 60,000
1998/08/25 973 975 973 975 33,000
1998/08/24 980 980 960 961 72,000
1998/08/21 980 980 975 975 43,000
1998/08/20 973 981 971 980 15,000
1998/08/19 951 965 950 953 43,000
1998/08/18 950 951 945 950 50,000
1998/08/17 932 939 931 935 51,000
1998/08/14 930 940 925 931 111,000
1998/08/13 950 950 931 940 55,000
1998/08/12 980 990 950 960 199,000
1998/08/11 995 996 981 981 96,000
1998/08/10 1,000 1,000 990 996 128,000
1998/08/07 1,030 1,035 990 990 130,000
1998/08/06 1,040 1,048 1,030 1,040 56,000
1998/08/05 1,020 1,042 1,020 1,040 112,000
1998/08/04 1,065 1,065 1,047 1,047 88,000
1998/08/03 1,065 1,070 1,064 1,066 182,000
1998/07/31 1,051 1,065 1,050 1,065 198,000
1998/07/30 1,040 1,045 1,038 1,045 182,000
1998/07/29 1,009 1,038 1,001 1,038 161,000
1998/07/28 1,020 1,030 1,000 1,010 33,000
1998/07/27 1,048 1,055 1,035 1,048 228,000
1998/07/24 1,029 1,045 1,020 1,043 103,000
1998/07/23 1,035 1,035 1,030 1,030 180,000
1998/07/22 1,030 1,031 1,029 1,030 137,000
1998/07/21 1,040 1,040 1,025 1,030 41,000
1998/07/17 1,019 1,035 1,011 1,035 147,000
1998/07/16 1,001 1,020 996 1,020 115,000
1998/07/15 1,010 1,012 1,000 1,010 92,000
1998/07/14 1,010 1,010 995 1,010 214,000
1998/07/13 980 1,012 971 1,012 82,000
1998/07/10 994 994 985 986 117,000
1998/07/09 980 990 976 981 52,000
1998/07/08 975 990 975 978 39,000
1998/07/07 970 977 970 977 45,000
1998/07/06 969 980 969 977 69,000
1998/07/03 1,007 1,007 950 970 138,000
1998/07/02 1,000 1,020 984 997 93,000
1998/07/01 998 998 981 998 103,000
1998/06/30 969 998 965 998 186,000
1998/06/29 968 970 968 970 16,000
1998/06/26 978 980 962 966 121,000
1998/06/25 978 990 977 978 168,000
1998/06/24 972 975 970 975 108,000
1998/06/23 975 979 962 962 265,000
1998/06/22 941 964 941 955 107,000
1998/06/19 945 955 940 947 90,000
1998/06/18 960 960 930 945 172,000
1998/06/17 901 930 901 925 101,000
1998/06/16 871 918 870 900 212,000
1998/06/15 886 890 880 881 70,000
1998/06/12 880 891 880 886 155,000
1998/06/11 900 900 880 886 124,000
1998/06/10 943 943 890 900 141,000
1998/06/09 962 962 942 942 48,000
1998/06/08 955 961 949 961 19,000
1998/06/05 963 964 945 949 122,000
1998/06/04 960 961 956 958 62,000
1998/06/03 987 987 971 980 68,000
1998/06/02 995 998 987 995 18,000
1998/06/01 991 995 983 992 55,000
1998/05/29 991 1,000 990 991 57,000
1998/05/28 993 1,000 993 995 34,000
1998/05/27 992 993 989 993 90,000
1998/05/26 983 995 983 992 27,000
1998/05/25 991 999 985 991 43,000
1998/05/22 990 999 975 991 88,000
1998/05/21 985 1,004 979 980 305,000
1998/05/20 987 1,009 961 975 270,000
1998/05/19 991 995 975 977 56,000
1998/05/18 970 981 961 981 26,000
1998/05/15 965 1,020 965 970 31,000
1998/05/14 949 963 940 955 70,000
1998/05/13 958 959 940 945 110,000
1998/05/12 965 967 956 962 134,000
1998/05/11 968 970 956 970 77,000
1998/05/08 970 970 955 965 65,000
1998/05/07 980 981 975 975 43,000
1998/05/06 990 990 975 990 57,000
1998/05/01 980 1,000 980 980 87,000
1998/04/30 986 1,000 986 990 31,000
1998/04/28 985 995 980 983 28,000
1998/04/27 1,030 1,030 995 995 77,000
1998/04/24 1,013 1,030 1,006 1,015 75,000
1998/04/23 1,007 1,014 1,000 1,006 69,000
1998/04/22 1,020 1,020 1,000 1,006 77,000
1998/04/21 1,001 1,030 999 1,030 111,000
1998/04/20 1,002 1,002 1,000 1,001 56,000
1998/04/17 1,000 1,020 999 1,001 82,000
1998/04/16 1,040 1,040 1,000 1,010 82,000
1998/04/15 1,047 1,051 1,040 1,040 99,000
1998/04/14 1,049 1,050 1,045 1,045 72,000
1998/04/13 1,031 1,049 1,031 1,045 41,000
1998/04/10 1,050 1,050 1,020 1,040 125,000
1998/04/09 1,030 1,040 1,010 1,040 44,000
1998/04/08 1,010 1,030 1,010 1,030 83,000
1998/04/07 971 1,010 971 1,010 107,000
1998/04/06 961 985 961 965 99,000
1998/04/03 971 1,000 950 950 259,000
1998/04/02 1,030 1,030 960 981 206,000
1998/04/01 1,050 1,050 1,030 1,030 91,000
1998/03/31 1,100 1,100 1,060 1,090 122,000
1998/03/30 1,110 1,110 1,090 1,090 113,000
1998/03/27 1,090 1,100 1,080 1,090 52,000
1998/03/26 1,080 1,110 1,060 1,080 90,000
1998/03/25 1,100 1,110 1,100 1,110 37,000
1998/03/24 1,110 1,130 1,100 1,110 126,000
1998/03/23 1,100 1,120 1,100 1,110 40,000
1998/03/20 1,100 1,120 1,090 1,120 71,000
1998/03/19 1,120 1,120 1,100 1,100 135,000
1998/03/18 1,090 1,100 1,090 1,100 83,000
1998/03/17 1,100 1,100 1,090 1,090 67,000
1998/03/16 1,120 1,130 1,090 1,120 203,000
1998/03/13 1,080 1,130 1,080 1,130 94,000
1998/03/12 1,090 1,090 1,060 1,070 197,000
1998/03/11 1,140 1,140 1,110 1,110 64,000
1998/03/10 1,140 1,140 1,120 1,140 114,000
1998/03/09 1,140 1,150 1,130 1,150 113,000
1998/03/06 1,130 1,150 1,130 1,140 142,000
1998/03/05 1,130 1,140 1,120 1,130 78,000
1998/03/04 1,130 1,140 1,130 1,140 96,000
1998/03/03 1,140 1,140 1,130 1,130 100,000
1998/03/02 1,130 1,140 1,110 1,130 108,000
1998/02/27 1,090 1,120 1,070 1,110 172,000
1998/02/26 1,060 1,090 1,060 1,080 122,000
1998/02/25 1,070 1,090 1,050 1,080 130,000
1998/02/24 1,100 1,100 1,070 1,070 74,000
1998/02/23 1,090 1,110 1,090 1,100 98,000
1998/02/20 1,100 1,110 1,080 1,110 113,000
1998/02/19 1,100 1,100 1,080 1,080 178,000
1998/02/18 1,100 1,110 1,090 1,100 104,000
1998/02/17 1,090 1,100 1,070 1,080 173,000
1998/02/16 1,120 1,120 1,090 1,090 303,000
1998/02/13 1,140 1,150 1,110 1,130 140,000
1998/02/12 1,160 1,190 1,140 1,140 235,000
1998/02/10 1,130 1,160 1,110 1,140 362,000
1998/02/09 1,070 1,100 1,070 1,090 123,000
1998/02/06 1,070 1,090 1,060 1,060 96,000
1998/02/05 1,070 1,070 1,050 1,060 133,000
1998/02/04 1,080 1,090 1,070 1,070 91,000
1998/02/03 1,120 1,140 1,100 1,100 211,000
1998/02/02 1,090 1,120 1,090 1,100 309,000
1998/01/30 1,070 1,080 1,050 1,070 268,000
1998/01/29 1,060 1,070 1,040 1,060 286,000
1998/01/28 1,040 1,040 1,030 1,030 390,000
1998/01/27 1,040 1,050 1,020 1,040 222,000
1998/01/26 995 1,040 995 1,040 424,000
1998/01/23 975 978 963 972 195,000
1998/01/22 950 971 946 965 145,000
1998/01/21 964 982 955 960 449,000
1998/01/20 948 970 945 965 111,000
1998/01/19 930 971 928 950 242,000
1998/01/16 890 919 890 918 228,000
1998/01/14 861 895 861 880 421,000
1998/01/13 860 870 845 850 320,000
1998/01/12 875 888 860 860 141,000
1998/01/09 937 937 888 890 361,000
1998/01/08 925 962 925 937 184,000
1998/01/07 918 931 915 920 111,000
1998/01/06 920 922 910 917 55,000
1998/01/05 911 925 910 910 26,000

このページの先頭へ