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
2000/12/29 793 793 783 786 37,000
2000/12/28 793 793 785 790 41,000
2000/12/27 791 795 785 793 74,000
2000/12/26 799 799 783 791 102,000
2000/12/25 810 810 789 800 72,000
2000/12/22 760 778 760 770 109,000
2000/12/21 765 771 755 760 252,000
2000/12/20 805 805 785 795 235,000
2000/12/19 860 860 815 815 151,000
2000/12/18 848 855 848 855 102,000
2000/12/15 874 874 860 868 318,000
2000/12/14 875 880 865 873 289,000
2000/12/13 856 875 855 865 168,000
2000/12/12 870 874 861 866 171,000
2000/12/11 880 880 865 871 164,000
2000/12/08 859 880 851 867 291,000
2000/12/07 867 867 851 867 218,000
2000/12/06 871 872 860 867 199,000
2000/12/05 865 885 856 867 385,000
2000/12/04 864 865 855 857 177,000
2000/12/01 845 860 840 855 357,000
2000/11/30 826 860 820 851 293,000
2000/11/29 825 835 822 825 73,000
2000/11/28 830 837 821 830 211,000
2000/11/27 854 859 825 839 349,000
2000/11/24 839 850 832 850 230,000
2000/11/22 825 850 825 838 271,000
2000/11/21 807 820 807 820 107,000
2000/11/20 821 827 808 817 92,000
2000/11/17 795 831 795 817 272,000
2000/11/16 809 819 800 807 134,000
2000/11/15 819 826 810 819 288,000
2000/11/14 790 812 790 812 209,000
2000/11/13 787 794 777 791 205,000
2000/11/10 789 807 780 807 312,000
2000/11/09 767 790 760 779 60,000
2000/11/08 757 770 757 768 80,000
2000/11/07 765 768 747 757 76,000
2000/11/06 761 775 761 763 76,000
2000/11/02 753 770 745 770 154,000
2000/11/01 722 745 722 743 85,000
2000/10/31 740 749 705 719 91,000
2000/10/30 749 749 730 743 46,000
2000/10/27 758 761 746 750 70,000
2000/10/26 740 759 740 758 113,000
2000/10/25 765 765 750 759 77,000
2000/10/24 760 766 760 765 52,000
2000/10/23 763 765 760 760 63,000
2000/10/20 766 775 753 753 92,000
2000/10/19 753 764 753 764 67,000
2000/10/18 780 780 750 763 64,000
2000/10/17 790 790 775 780 115,000
2000/10/16 780 792 771 771 117,000
2000/10/13 753 770 746 770 152,000
2000/10/12 751 756 750 755 60,000
2000/10/11 751 760 750 751 169,000
2000/10/10 760 761 751 761 150,000
2000/10/06 776 780 773 777 63,000
2000/10/05 786 786 771 782 128,000
2000/10/04 775 788 775 787 46,000
2000/10/03 790 790 781 789 61,000
2000/10/02 790 795 776 780 50,000
2000/09/29 771 795 771 790 106,000
2000/09/28 776 776 765 765 47,000
2000/09/27 782 783 775 776 118,000
2000/09/26 780 785 779 782 44,000
2000/09/25 820 820 785 785 93,000
2000/09/22 775 783 770 783 140,000
2000/09/21 781 787 775 779 167,000
2000/09/20 770 804 770 795 231,000
2000/09/19 767 773 762 773 92,000
2000/09/18 766 773 765 767 91,000
2000/09/14 775 779 765 766 147,000
2000/09/13 762 774 760 770 199,000
2000/09/12 773 775 761 765 137,000
2000/09/11 788 788 773 773 102,000
2000/09/08 780 785 773 784 127,000
2000/09/07 783 783 771 777 181,000
2000/09/06 780 790 780 783 65,000
2000/09/05 780 790 780 784 77,000
2000/09/04 783 785 777 780 84,000
2000/09/01 782 789 775 775 103,000
2000/08/31 770 780 770 772 202,000
2000/08/30 785 785 766 770 253,000
2000/08/29 798 798 780 795 340,000
2000/08/28 805 810 795 800 262,000
2000/08/25 818 824 803 810 177,000
2000/08/24 805 812 802 803 192,000
2000/08/23 824 824 805 815 174,000
2000/08/22 810 820 804 804 133,000
2000/08/21 829 830 806 810 149,000
2000/08/18 817 819 800 804 146,000
2000/08/17 840 840 800 803 204,000
2000/08/16 815 831 813 830 286,000
2000/08/15 820 820 791 810 204,000
2000/08/14 840 842 825 830 294,000
2000/08/11 800 810 789 810 144,000
2000/08/10 807 811 790 800 92,000
2000/08/09 785 806 785 801 92,000
2000/08/08 800 807 785 785 96,000
2000/08/07 788 788 780 780 154,000
2000/08/04 786 789 778 788 69,000
2000/08/03 780 783 765 766 102,000
2000/08/02 810 810 765 769 186,000
2000/08/01 773 798 773 790 349,000
2000/07/31 757 767 746 763 402,000
2000/07/28 810 810 795 797 226,000
2000/07/27 820 820 806 810 167,000
2000/07/26 820 830 815 830 150,000
2000/07/25 810 818 803 810 307,000
2000/07/24 839 841 825 826 148,000
2000/07/21 860 860 835 839 468,000
2000/07/19 861 865 851 865 268,000
2000/07/18 890 890 866 866 331,000
2000/07/17 901 905 901 901 101,000
2000/07/14 913 913 900 901 201,000
2000/07/13 918 918 902 903 192,000
2000/07/12 923 930 917 918 149,000
2000/07/11 928 928 922 922 69,000
2000/07/10 921 927 921 925 111,000
2000/07/07 921 924 916 921 104,000
2000/07/06 919 927 915 916 90,000
2000/07/05 947 947 918 920 198,000
2000/07/04 963 963 945 945 107,000
2000/07/03 959 959 945 953 287,000
2000/06/30 940 949 930 942 204,000
2000/06/29 928 938 928 932 119,000
2000/06/28 926 935 918 920 181,000
2000/06/27 918 927 918 925 116,000
2000/06/26 925 925 917 918 62,000
2000/06/23 928 939 915 915 102,000
2000/06/22 934 940 921 928 252,000
2000/06/21 907 925 902 925 198,000
2000/06/20 903 915 895 904 251,000
2000/06/19 919 919 881 909 259,000
2000/06/16 920 924 898 910 576,000
2000/06/15 958 965 940 940 133,000
2000/06/14 980 980 939 957 230,000
2000/06/13 984 1,013 970 1,010 432,000
2000/06/12 980 989 974 975 384,000
2000/06/09 984 990 966 990 339,000
2000/06/08 963 975 960 974 100,000
2000/06/07 951 958 940 943 135,000
2000/06/06 952 971 950 960 183,000
2000/06/05 970 984 970 971 93,000
2000/06/02 990 995 960 960 267,000
2000/06/01 927 985 924 980 465,000
2000/05/31 919 919 903 913 119,000
2000/05/30 920 926 900 900 128,000
2000/05/29 911 925 910 915 106,000
2000/05/26 915 930 915 930 73,000
2000/05/25 926 931 910 915 199,000
2000/05/24 930 940 925 931 123,000
2000/05/23 931 943 925 943 99,000
2000/05/22 963 963 930 939 100,000
2000/05/19 956 965 945 965 249,000
2000/05/18 996 1,000 973 982 421,000
2000/05/17 1,040 1,048 982 1,000 187,000
2000/05/16 999 1,048 997 1,030 546,000
2000/05/15 970 995 965 993 202,000
2000/05/12 950 960 942 950 123,000
2000/05/11 950 950 930 932 106,000
2000/05/10 949 953 945 949 169,000
2000/05/09 940 955 938 939 119,000
2000/05/08 925 948 915 948 226,000
2000/05/02 949 950 925 925 129,000
2000/05/01 900 918 900 909 246,000
2000/04/28 949 951 920 920 113,000
2000/04/27 980 995 951 951 150,000
2000/04/26 968 985 956 968 161,000
2000/04/25 956 965 945 955 73,000
2000/04/24 952 959 940 950 92,000
2000/04/21 934 960 933 951 169,000
2000/04/20 951 970 925 926 129,000
2000/04/19 974 980 960 971 255,000
2000/04/18 910 935 902 914 345,000
2000/04/17 880 897 880 880 358,000
2000/04/14 1,010 1,014 980 980 177,000
2000/04/13 1,020 1,030 1,010 1,025 206,000
2000/04/12 1,055 1,055 1,011 1,020 122,000
2000/04/11 1,039 1,070 1,031 1,055 456,000
2000/04/10 1,045 1,045 1,030 1,031 303,000
2000/04/07 1,025 1,040 1,015 1,025 275,000
2000/04/06 1,030 1,055 1,020 1,045 890,000
2000/04/05 1,020 1,020 995 1,010 482,000
2000/04/04 970 1,010 970 1,000 451,000
2000/04/03 970 970 950 953 175,000
2000/03/31 958 958 938 950 158,000
2000/03/30 960 967 940 940 149,000
2000/03/29 960 980 960 979 136,000
2000/03/28 982 986 960 970 201,000
2000/03/27 961 980 960 977 175,000
2000/03/24 980 985 942 953 195,000
2000/03/23 985 1,000 961 985 728,000
2000/03/22 967 1,010 960 980 1,192,000
2000/03/21 932 960 927 958 583,000
2000/03/17 890 918 875 918 352,000
2000/03/16 889 890 871 880 172,000
2000/03/15 856 890 831 889 157,000
2000/03/14 848 865 847 856 151,000
2000/03/13 893 910 830 830 320,000
2000/03/10 895 910 890 890 469,000
2000/03/09 900 901 881 890 326,000
2000/03/08 850 882 850 882 377,000
2000/03/07 900 920 860 870 446,000
2000/03/06 890 927 880 890 1,086,000
2000/03/03 869 900 863 875 974,000
2000/03/02 810 861 810 859 651,000
2000/03/01 786 820 776 802 300,000
2000/02/29 754 759 752 756 191,000
2000/02/28 761 765 740 743 232,000
2000/02/25 770 777 765 765 157,000
2000/02/24 770 790 765 765 204,000
2000/02/23 757 773 740 760 388,000
2000/02/22 716 726 716 717 264,000
2000/02/21 718 720 712 712 96,000
2000/02/18 716 719 713 718 101,000
2000/02/17 725 725 716 716 102,000
2000/02/16 720 724 710 710 150,000
2000/02/15 730 735 710 715 182,000
2000/02/14 751 762 740 744 117,000
2000/02/10 780 782 761 769 131,000
2000/02/09 800 800 768 780 177,000
2000/02/08 820 820 803 803 63,000
2000/02/07 800 805 800 802 139,000
2000/02/04 819 819 800 800 117,000
2000/02/03 807 814 805 805 134,000
2000/02/02 810 816 805 805 113,000
2000/02/01 830 830 805 805 100,000
2000/01/31 815 815 800 812 106,000
2000/01/28 810 810 798 805 94,000
2000/01/27 830 830 800 801 85,000
2000/01/26 810 820 805 820 96,000
2000/01/25 820 820 810 811 148,000
2000/01/24 809 831 809 831 149,000
2000/01/21 810 810 800 809 141,000
2000/01/20 799 815 799 809 91,000
2000/01/19 805 812 798 809 210,000
2000/01/18 860 860 813 813 165,000
2000/01/17 877 877 837 850 594,000
2000/01/14 755 818 755 797 541,000
2000/01/13 706 735 705 735 176,000
2000/01/12 724 724 700 705 200,000
2000/01/11 707 729 706 722 139,000
2000/01/07 696 710 696 705 71,000
2000/01/06 706 710 695 700 58,000
2000/01/05 710 720 698 698 69,000
2000/01/04 730 740 681 690 52,000

このページの先頭へ