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
2002/12/30 655 655 636 640 82,000
2002/12/27 657 664 657 658 91,000
2002/12/26 659 665 656 663 124,000
2002/12/25 640 650 630 649 96,000
2002/12/24 647 649 630 642 97,000
2002/12/20 654 654 641 645 108,000
2002/12/19 653 653 624 643 193,000
2002/12/18 653 670 652 652 193,000
2002/12/17 695 697 651 655 274,000
2002/12/16 700 708 690 690 127,000
2002/12/13 715 719 705 706 202,000
2002/12/12 744 744 712 714 70,000
2002/12/11 730 739 730 736 87,000
2002/12/10 742 742 725 725 81,000
2002/12/09 741 743 732 732 86,000
2002/12/06 740 741 732 738 108,000
2002/12/05 770 770 740 740 120,000
2002/12/04 760 767 755 758 99,000
2002/12/03 770 774 752 762 234,000
2002/12/02 808 808 778 778 58,000
2002/11/29 794 815 790 807 128,000
2002/11/28 783 799 783 793 99,000
2002/11/27 777 793 777 782 114,000
2002/11/26 792 815 780 787 89,000
2002/11/25 790 800 775 800 140,000
2002/11/22 783 793 768 770 81,000
2002/11/21 772 790 772 782 87,000
2002/11/20 750 774 749 772 83,000
2002/11/19 770 773 764 765 114,000
2002/11/18 771 771 750 770 100,000
2002/11/15 788 789 757 771 125,000
2002/11/14 750 773 750 751 127,000
2002/11/13 750 766 750 763 90,000
2002/11/12 756 775 755 760 91,000
2002/11/11 775 775 744 746 117,000
2002/11/08 785 791 765 765 113,000
2002/11/07 789 795 786 792 108,000
2002/11/06 800 808 799 799 191,000
2002/11/05 811 818 803 810 156,000
2002/11/01 801 810 801 810 127,000
2002/10/31 825 825 805 821 133,000
2002/10/30 788 825 785 825 154,000
2002/10/29 790 794 785 788 36,000
2002/10/28 781 808 778 800 124,000
2002/10/25 789 805 788 805 161,000
2002/10/24 773 790 768 790 137,000
2002/10/23 776 776 760 773 169,000
2002/10/22 780 780 766 766 142,000
2002/10/21 765 789 765 766 143,000
2002/10/18 768 775 753 753 152,000
2002/10/17 772 789 758 759 177,000
2002/10/16 790 791 760 762 264,000
2002/10/15 795 799 760 770 260,000
2002/10/11 767 772 755 757 140,000
2002/10/10 750 760 730 747 151,000
2002/10/09 780 783 742 749 136,000
2002/10/08 786 800 781 785 129,000
2002/10/07 819 819 780 786 129,000
2002/10/04 820 825 813 820 99,000
2002/10/03 839 841 817 820 133,000
2002/10/02 872 873 835 835 313,000
2002/10/01 867 891 853 891 155,000
2002/09/30 853 860 851 857 57,000
2002/09/27 856 867 840 858 123,000
2002/09/26 834 847 831 834 235,000
2002/09/25 855 874 833 833 266,000
2002/09/24 863 870 860 869 193,000
2002/09/20 879 890 861 864 242,000
2002/09/19 884 907 884 889 84,000
2002/09/18 880 885 875 884 77,000
2002/09/17 879 906 877 900 175,000
2002/09/13 870 873 865 869 234,000
2002/09/12 863 873 862 870 97,000
2002/09/11 870 870 861 870 54,000
2002/09/10 874 885 866 866 119,000
2002/09/09 865 868 851 859 71,000
2002/09/06 850 853 845 845 84,000
2002/09/05 848 866 847 850 215,000
2002/09/04 860 860 840 840 154,000
2002/09/03 886 886 860 860 106,000
2002/09/02 876 879 868 876 82,000
2002/08/30 874 896 874 894 92,000
2002/08/29 882 888 881 884 95,000
2002/08/28 908 908 883 899 66,000
2002/08/27 890 910 890 890 124,000
2002/08/26 894 910 890 910 126,000
2002/08/23 920 920 900 906 140,000
2002/08/22 888 910 877 910 269,000
2002/08/21 893 895 879 888 149,000
2002/08/20 889 899 878 883 262,000
2002/08/19 913 913 878 879 173,000
2002/08/16 909 914 908 913 95,000
2002/08/15 929 929 908 912 54,000
2002/08/14 911 915 904 910 79,000
2002/08/13 920 929 913 918 86,000
2002/08/12 930 931 911 911 85,000
2002/08/09 930 945 928 943 341,000
2002/08/08 898 935 897 910 367,000
2002/08/07 887 909 884 887 132,000
2002/08/06 876 877 857 857 122,000
2002/08/05 883 889 881 886 38,000
2002/08/02 896 901 885 893 64,000
2002/08/01 919 919 894 896 118,000
2002/07/31 910 919 896 919 100,000
2002/07/30 910 910 901 902 87,000
2002/07/29 896 899 883 891 138,000
2002/07/26 895 900 875 876 149,000
2002/07/25 915 919 899 900 210,000
2002/07/24 923 925 909 915 115,000
2002/07/23 921 924 903 913 133,000
2002/07/22 919 950 919 941 249,000
2002/07/19 911 933 911 929 169,000
2002/07/18 922 925 903 911 145,000
2002/07/17 924 924 892 924 102,000
2002/07/16 930 945 904 904 220,000
2002/07/15 927 936 920 923 142,000
2002/07/12 935 937 907 907 105,000
2002/07/11 927 930 914 925 133,000
2002/07/10 955 955 940 946 188,000
2002/07/09 934 950 933 949 360,000
2002/07/08 929 939 929 933 141,000
2002/07/05 928 930 924 928 171,000
2002/07/04 910 916 907 908 105,000
2002/07/03 885 906 885 906 131,000
2002/07/02 885 900 874 895 75,000
2002/07/01 905 906 894 895 180,000
2002/06/28 861 925 861 925 439,000
2002/06/27 882 889 831 831 142,000
2002/06/26 918 918 877 880 134,000
2002/06/25 917 935 905 918 164,000
2002/06/24 906 920 891 919 208,000
2002/06/21 888 912 880 896 137,000
2002/06/20 871 908 871 904 221,000
2002/06/19 933 933 901 901 143,000
2002/06/18 932 934 916 929 208,000
2002/06/17 927 945 900 903 278,000
2002/06/14 942 944 928 944 381,000
2002/06/13 955 955 922 922 143,000
2002/06/12 944 957 940 953 220,000
2002/06/11 949 955 936 954 323,000
2002/06/10 944 949 936 940 171,000
2002/06/07 930 935 918 935 298,000
2002/06/06 945 958 920 920 429,000
2002/06/05 935 946 934 942 290,000
2002/06/04 922 930 921 926 122,000
2002/06/03 922 936 919 932 174,000
2002/05/31 920 931 916 916 147,000
2002/05/30 932 932 915 922 128,000
2002/05/29 925 940 925 934 166,000
2002/05/28 929 929 915 927 264,000
2002/05/27 960 965 926 931 631,000
2002/05/24 898 961 892 954 1,051,000
2002/05/23 872 895 868 890 324,000
2002/05/22 857 864 852 856 272,000
2002/05/21 865 868 852 857 178,000
2002/05/20 875 876 865 865 93,000
2002/05/17 873 874 859 865 83,000
2002/05/16 870 874 858 874 63,000
2002/05/15 842 877 842 877 113,000
2002/05/14 846 857 842 847 79,000
2002/05/13 864 864 848 853 71,000
2002/05/10 870 873 860 864 164,000
2002/05/09 864 864 852 862 101,000
2002/05/08 843 859 842 851 124,000
2002/05/07 850 865 850 850 103,000
2002/05/02 854 860 839 850 123,000
2002/05/01 837 858 836 844 103,000
2002/04/30 850 850 833 835 154,000
2002/04/26 858 860 836 844 178,000
2002/04/25 862 881 852 860 142,000
2002/04/24 885 889 871 871 124,000
2002/04/23 871 900 871 887 168,000
2002/04/22 890 908 882 882 368,000
2002/04/19 862 888 860 886 333,000
2002/04/18 886 894 851 862 336,000
2002/04/17 870 877 856 867 258,000
2002/04/16 832 855 830 854 303,000
2002/04/15 831 831 818 830 296,000
2002/04/12 841 846 825 835 279,000
2002/04/11 866 870 846 851 319,000
2002/04/10 874 874 852 856 239,000
2002/04/09 878 884 865 865 192,000
2002/04/08 879 889 877 877 115,000
2002/04/05 900 905 885 889 132,000
2002/04/04 900 900 891 894 163,000
2002/04/03 863 900 863 897 164,000
2002/04/02 892 894 875 882 183,000
2002/04/01 910 915 890 898 179,000
2002/03/29 942 942 927 927 69,000
2002/03/28 944 944 924 937 159,000
2002/03/27 918 943 918 924 121,000
2002/03/26 913 932 911 926 117,000
2002/03/25 939 945 907 922 253,000
2002/03/22 964 965 951 959 151,000
2002/03/20 948 980 946 973 366,000
2002/03/19 931 944 925 944 207,000
2002/03/18 940 950 929 929 201,000
2002/03/15 925 942 922 929 164,000
2002/03/14 924 935 914 935 112,000
2002/03/13 943 945 921 922 132,000
2002/03/12 950 950 927 941 245,000
2002/03/11 937 945 932 944 237,000
2002/03/08 910 940 906 923 428,000
2002/03/07 929 938 924 938 241,000
2002/03/06 921 923 907 913 203,000
2002/03/05 911 925 911 921 275,000
2002/03/04 904 934 904 911 313,000
2002/03/01 901 903 888 903 103,000
2002/02/28 879 905 879 887 286,000
2002/02/27 872 879 863 879 120,000
2002/02/26 877 885 872 872 49,000
2002/02/25 861 882 861 877 71,000
2002/02/22 888 888 876 876 108,000
2002/02/21 866 888 863 888 129,000
2002/02/20 849 878 849 863 101,000
2002/02/19 890 890 861 870 74,000
2002/02/18 899 904 887 890 72,000
2002/02/15 894 905 884 905 134,000
2002/02/14 881 903 881 892 139,000
2002/02/13 880 890 875 882 92,000
2002/02/12 874 879 865 879 112,000
2002/02/08 833 854 833 854 156,000
2002/02/07 846 853 837 853 108,000
2002/02/06 843 851 842 846 69,000
2002/02/05 823 853 817 853 188,000
2002/02/04 854 855 836 853 147,000
2002/02/01 860 866 846 856 354,000
2002/01/31 840 851 839 840 267,000
2002/01/30 833 838 811 820 328,000
2002/01/29 850 850 833 834 201,000
2002/01/28 848 850 830 844 143,000
2002/01/25 830 830 810 818 136,000
2002/01/24 821 847 821 822 237,000
2002/01/23 836 852 820 848 235,000
2002/01/22 830 830 816 816 131,000
2002/01/21 840 850 822 835 369,000
2002/01/18 825 850 818 850 495,000
2002/01/17 800 810 800 804 246,000
2002/01/16 809 810 793 810 383,000
2002/01/15 825 825 803 816 353,000
2002/01/11 809 826 791 818 373,000
2002/01/10 845 852 803 809 1,064,000
2002/01/09 908 919 892 895 239,000
2002/01/08 913 935 913 915 149,000
2002/01/07 949 949 929 943 130,000
2002/01/04 937 963 920 949 345,000

このページの先頭へ