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
1999/12/30 721 731 700 730 50,000
1999/12/29 700 719 698 701 78,000
1999/12/28 736 736 699 710 105,000
1999/12/27 694 716 693 716 267,000
1999/12/24 716 730 690 694 243,000
1999/12/22 710 720 703 706 290,000
1999/12/21 720 730 707 718 251,000
1999/12/20 730 730 715 730 178,000
1999/12/17 740 750 731 741 110,000
1999/12/16 770 772 737 757 157,000
1999/12/15 809 810 771 771 72,000
1999/12/14 805 819 790 819 139,000
1999/12/13 799 805 796 805 124,000
1999/12/10 799 804 795 804 155,000
1999/12/09 780 818 780 799 296,000
1999/12/08 762 767 757 760 105,000
1999/12/07 761 770 757 762 163,000
1999/12/06 754 766 752 761 112,000
1999/12/03 799 800 770 770 174,000
1999/12/02 773 822 773 800 296,000
1999/12/01 740 769 740 762 111,000
1999/11/30 765 765 730 735 192,000
1999/11/29 760 765 725 765 282,000
1999/11/26 765 772 765 765 379,000
1999/11/25 784 785 760 761 190,000
1999/11/24 800 806 795 802 135,000
1999/11/22 824 845 810 810 119,000
1999/11/19 790 825 790 824 209,000
1999/11/18 785 800 768 784 614,000
1999/11/17 788 810 777 793 470,000
1999/11/16 785 785 752 760 220,000
1999/11/15 839 857 789 791 163,000
1999/11/12 850 850 815 816 127,000
1999/11/11 880 885 838 840 226,000
1999/11/10 920 920 878 878 152,000
1999/11/09 876 950 876 920 206,000
1999/11/08 911 911 881 886 164,000
1999/11/05 920 930 900 911 311,000
1999/11/04 937 938 915 930 544,000
1999/11/02 1,000 1,000 970 977 137,000
1999/11/01 996 996 970 970 112,000
1999/10/29 960 990 960 966 169,000
1999/10/28 920 963 920 950 163,000
1999/10/27 953 955 901 910 430,000
1999/10/26 1,000 1,000 970 970 278,000
1999/10/25 1,021 1,024 1,000 1,003 255,000
1999/10/22 1,025 1,033 1,015 1,015 193,000
1999/10/21 1,088 1,101 1,029 1,053 245,000
1999/10/20 1,051 1,100 1,050 1,099 159,000
1999/10/19 1,058 1,080 1,020 1,037 96,000
1999/10/18 1,020 1,042 1,011 1,018 117,000
1999/10/15 1,110 1,111 1,060 1,080 247,000
1999/10/14 1,121 1,125 1,105 1,124 186,000
1999/10/13 1,150 1,155 1,129 1,150 160,000
1999/10/12 1,180 1,190 1,158 1,165 69,000
1999/10/08 1,154 1,164 1,141 1,147 101,000
1999/10/07 1,157 1,162 1,154 1,154 31,000
1999/10/06 1,175 1,184 1,160 1,164 61,000
1999/10/05 1,185 1,190 1,155 1,155 62,000
1999/10/04 1,214 1,215 1,184 1,200 91,000
1999/10/01 1,200 1,218 1,181 1,218 97,000
1999/09/30 1,185 1,240 1,185 1,240 158,000
1999/09/29 1,160 1,184 1,156 1,184 74,000
1999/09/28 1,121 1,185 1,121 1,160 39,000
1999/09/27 1,150 1,159 1,138 1,141 73,000
1999/09/24 1,190 1,190 1,100 1,137 117,000
1999/09/22 1,180 1,198 1,153 1,197 122,000
1999/09/21 1,190 1,190 1,160 1,180 91,000
1999/09/20 1,180 1,191 1,167 1,191 148,000
1999/09/17 1,156 1,184 1,150 1,167 228,000
1999/09/16 1,200 1,200 1,160 1,195 220,000
1999/09/14 1,300 1,300 1,240 1,240 290,000
1999/09/13 1,300 1,321 1,280 1,295 881,000
1999/09/10 1,158 1,269 1,158 1,251 1,395,000
1999/09/09 1,105 1,118 1,095 1,098 186,000
1999/09/08 1,130 1,130 1,107 1,113 104,000
1999/09/07 1,140 1,140 1,118 1,130 120,000
1999/09/06 1,141 1,154 1,133 1,149 71,000
1999/09/03 1,151 1,165 1,151 1,159 117,000
1999/09/02 1,160 1,180 1,151 1,151 50,000
1999/09/01 1,198 1,198 1,152 1,160 76,000
1999/08/31 1,171 1,184 1,171 1,176 92,000
1999/08/30 1,166 1,200 1,160 1,171 125,000
1999/08/27 1,158 1,160 1,136 1,140 44,000
1999/08/26 1,175 1,190 1,130 1,135 97,000
1999/08/25 1,179 1,195 1,170 1,172 111,000
1999/08/24 1,200 1,215 1,170 1,179 84,000
1999/08/23 1,215 1,219 1,203 1,215 316,000
1999/08/20 1,210 1,220 1,195 1,201 115,000
1999/08/19 1,215 1,215 1,193 1,200 107,000
1999/08/18 1,240 1,240 1,210 1,215 244,000
1999/08/17 1,200 1,240 1,197 1,200 405,000
1999/08/16 1,186 1,210 1,173 1,193 252,000
1999/08/13 1,190 1,198 1,171 1,171 88,000
1999/08/12 1,183 1,200 1,172 1,180 91,000
1999/08/11 1,200 1,200 1,150 1,163 66,000
1999/08/10 1,138 1,197 1,138 1,190 181,000
1999/08/09 1,121 1,160 1,112 1,158 243,000
1999/08/06 1,130 1,136 1,115 1,121 194,000
1999/08/05 1,139 1,175 1,139 1,149 297,000
1999/08/04 1,173 1,178 1,145 1,159 188,000
1999/08/03 1,200 1,210 1,192 1,193 106,000
1999/08/02 1,192 1,209 1,191 1,192 72,000
1999/07/30 1,200 1,210 1,176 1,209 231,000
1999/07/29 1,220 1,250 1,210 1,231 393,000
1999/07/28 1,147 1,245 1,147 1,220 388,000
1999/07/27 1,119 1,152 1,119 1,148 105,000
1999/07/26 1,113 1,123 1,100 1,123 97,000
1999/07/23 1,115 1,123 1,101 1,120 116,000
1999/07/22 1,165 1,169 1,116 1,127 174,000
1999/07/21 1,167 1,167 1,150 1,165 159,000
1999/07/19 1,171 1,178 1,155 1,168 200,000
1999/07/16 1,182 1,199 1,170 1,170 182,000
1999/07/15 1,240 1,240 1,180 1,180 196,000
1999/07/14 1,278 1,278 1,221 1,239 346,000
1999/07/13 1,236 1,290 1,230 1,238 582,000
1999/07/12 1,178 1,199 1,170 1,176 189,000
1999/07/09 1,160 1,179 1,140 1,158 291,000
1999/07/08 1,200 1,210 1,170 1,171 155,000
1999/07/07 1,200 1,200 1,185 1,190 147,000
1999/07/06 1,212 1,225 1,170 1,197 366,000
1999/07/05 1,219 1,300 1,200 1,219 573,000
1999/07/02 1,170 1,240 1,152 1,202 799,000
1999/07/01 1,116 1,150 1,116 1,150 404,000
1999/06/30 1,115 1,120 1,100 1,116 404,000
1999/06/29 1,096 1,115 1,070 1,115 660,000
1999/06/28 1,100 1,130 1,100 1,116 369,000
1999/06/25 1,115 1,124 1,100 1,116 355,000
1999/06/24 1,100 1,147 1,100 1,147 741,000
1999/06/23 1,054 1,214 1,053 1,100 1,887,000
1999/06/22 950 1,030 950 1,014 1,039,000
1999/06/21 940 940 926 935 155,000
1999/06/18 942 942 915 926 79,000
1999/06/17 940 940 935 935 92,000
1999/06/16 940 943 934 935 139,000
1999/06/15 925 925 915 924 71,000
1999/06/14 929 929 916 924 61,000
1999/06/11 914 924 905 905 142,000
1999/06/10 915 924 911 924 120,000
1999/06/09 910 920 910 916 53,000
1999/06/08 925 930 911 921 68,000
1999/06/07 917 931 917 928 23,000
1999/06/04 911 916 911 915 64,000
1999/06/03 901 911 901 911 30,000
1999/06/02 921 925 911 911 34,000
1999/06/01 929 930 900 923 32,000
1999/05/31 879 950 879 950 46,000
1999/05/28 901 910 900 909 51,000
1999/05/27 960 960 919 920 53,000
1999/05/26 951 953 938 953 137,000
1999/05/25 930 955 930 955 204,000
1999/05/24 919 968 910 946 301,000
1999/05/21 880 909 875 899 111,000
1999/05/20 858 883 858 877 172,000
1999/05/19 900 907 868 868 114,000
1999/05/18 927 927 902 909 98,000
1999/05/17 930 930 902 928 79,000
1999/05/14 924 943 921 940 86,000
1999/05/13 921 930 921 921 150,000
1999/05/12 930 945 920 920 134,000
1999/05/11 935 939 910 930 130,000
1999/05/10 972 979 950 952 130,000
1999/05/07 994 994 980 982 181,000
1999/05/06 982 995 982 985 341,000
1999/04/30 960 985 958 980 526,000
1999/04/28 970 971 941 947 335,000
1999/04/27 902 960 900 960 823,000
1999/04/26 925 930 885 892 279,000
1999/04/23 840 916 839 915 1,333,000
1999/04/22 840 841 826 840 154,000
1999/04/21 845 845 835 835 132,000
1999/04/20 848 852 839 840 188,000
1999/04/19 846 850 841 849 114,000
1999/04/16 830 847 814 846 68,000
1999/04/15 841 841 820 824 41,000
1999/04/14 849 850 811 842 79,000
1999/04/13 850 850 840 850 41,000
1999/04/12 851 858 841 850 190,000
1999/04/09 850 858 839 851 161,000
1999/04/08 830 850 830 849 103,000
1999/04/07 840 849 830 838 74,000
1999/04/06 860 860 835 860 186,000
1999/04/05 839 870 839 864 612,000
1999/04/02 808 841 804 840 643,000
1999/04/01 791 805 787 800 221,000
1999/03/31 781 797 780 795 106,000
1999/03/30 785 792 783 788 61,000
1999/03/29 789 790 781 782 44,000
1999/03/26 775 782 769 782 95,000
1999/03/25 779 780 766 780 123,000
1999/03/24 765 779 762 765 136,000
1999/03/23 785 800 785 785 192,000
1999/03/19 765 780 761 765 227,000
1999/03/18 789 789 770 770 272,000
1999/03/17 801 807 760 779 382,000
1999/03/16 795 808 795 808 239,000
1999/03/15 788 805 788 803 76,000
1999/03/12 805 810 787 787 123,000
1999/03/11 800 806 795 800 150,000
1999/03/10 800 800 790 790 88,000
1999/03/09 791 791 782 790 103,000
1999/03/08 810 818 790 790 72,000
1999/03/05 790 805 790 800 116,000
1999/03/04 783 790 782 790 69,000
1999/03/03 781 785 777 783 109,000
1999/03/02 822 823 785 795 143,000
1999/03/01 820 829 815 822 213,000
1999/02/26 815 827 805 810 358,000
1999/02/25 778 810 778 810 338,000
1999/02/24 766 795 766 788 297,000
1999/02/23 769 769 760 760 68,000
1999/02/22 765 772 760 770 82,000
1999/02/19 755 757 737 757 88,000
1999/02/18 762 763 748 760 55,000
1999/02/17 771 774 757 761 143,000
1999/02/16 749 770 741 770 148,000
1999/02/15 745 754 740 747 152,000
1999/02/12 738 738 726 735 134,000
1999/02/10 738 739 728 738 140,000
1999/02/09 730 738 728 728 61,000
1999/02/08 721 731 721 731 17,000
1999/02/05 727 728 721 721 53,000
1999/02/04 721 743 720 743 58,000
1999/02/03 734 734 721 722 46,000
1999/02/02 744 744 729 735 44,000
1999/02/01 744 750 726 735 77,000
1999/01/29 733 750 726 750 69,000
1999/01/28 736 742 733 735 95,000
1999/01/27 768 768 741 746 64,000
1999/01/26 754 760 751 758 135,000
1999/01/25 744 762 744 754 155,000
1999/01/22 734 740 734 734 102,000
1999/01/21 730 735 729 734 80,000
1999/01/20 716 730 715 730 67,000
1999/01/19 716 719 701 715 29,000
1999/01/18 698 720 698 720 89,000
1999/01/14 700 700 691 697 48,000
1999/01/13 700 700 690 695 56,000
1999/01/12 690 700 685 695 64,000
1999/01/11 703 703 690 690 54,000
1999/01/08 699 704 694 694 83,000
1999/01/07 701 709 698 698 77,000
1999/01/06 694 705 693 697 127,000
1999/01/05 710 710 693 693 90,000
1999/01/04 722 722 703 703 53,000

このページの先頭へ