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
2004/12/30 802 807 791 807 63,000
2004/12/29 787 803 787 792 83,000
2004/12/28 791 805 791 797 85,000
2004/12/27 813 813 801 801 69,000
2004/12/24 792 809 792 805 213,000
2004/12/22 791 793 779 787 120,000
2004/12/21 785 794 783 787 131,000
2004/12/20 768 784 768 783 122,000
2004/12/17 766 780 744 768 117,000
2004/12/16 779 781 771 776 179,000
2004/12/15 778 778 769 769 156,000
2004/12/14 760 769 759 768 251,000
2004/12/13 751 751 740 744 108,000
2004/12/10 757 758 746 750 304,000
2004/12/09 767 767 742 745 217,000
2004/12/08 731 766 731 757 315,000
2004/12/07 742 749 738 741 289,000
2004/12/06 743 745 738 738 100,000
2004/12/03 746 748 743 743 118,000
2004/12/02 748 753 741 742 197,000
2004/12/01 728 737 726 730 403,000
2004/11/30 775 787 748 748 550,000
2004/11/29 767 772 759 762 216,000
2004/11/26 770 774 765 767 148,000
2004/11/25 770 780 770 774 190,000
2004/11/24 779 788 771 776 169,000
2004/11/22 770 774 766 771 125,000
2004/11/19 783 786 772 773 141,000
2004/11/18 778 793 778 788 154,000
2004/11/17 789 795 785 788 119,000
2004/11/16 792 795 783 788 176,000
2004/11/15 760 790 760 790 209,000
2004/11/12 760 775 760 770 168,000
2004/11/11 780 783 751 760 334,000
2004/11/10 791 802 790 790 163,000
2004/11/09 789 794 786 790 126,000
2004/11/08 790 790 784 788 161,000
2004/11/05 780 795 780 790 167,000
2004/11/04 791 795 785 787 113,000
2004/11/02 787 793 779 790 250,000
2004/11/01 781 783 775 782 144,000
2004/10/29 784 785 769 780 152,000
2004/10/28 771 783 771 776 195,000
2004/10/27 764 775 764 765 167,000
2004/10/26 763 785 763 769 101,000
2004/10/25 763 770 762 764 265,000
2004/10/22 795 795 760 783 502,000
2004/10/21 808 811 792 794 159,000
2004/10/20 809 814 801 808 154,000
2004/10/19 800 809 791 807 160,000
2004/10/18 802 804 790 791 205,000
2004/10/15 801 809 795 807 201,000
2004/10/14 802 809 801 801 147,000
2004/10/13 821 833 818 819 91,000
2004/10/12 830 836 829 831 79,000
2004/10/08 838 840 831 840 140,000
2004/10/07 843 844 836 837 122,000
2004/10/06 839 850 837 841 350,000
2004/10/05 823 850 823 845 403,000
2004/10/04 797 826 790 822 516,000
2004/10/01 791 808 790 797 229,000
2004/09/30 784 791 784 786 130,000
2004/09/29 776 786 770 774 305,000
2004/09/28 783 786 772 779 187,000
2004/09/27 794 794 779 782 230,000
2004/09/24 788 811 770 789 567,000
2004/09/22 811 822 782 783 339,000
2004/09/21 822 822 801 810 355,000
2004/09/17 844 844 819 820 440,000
2004/09/16 842 853 835 843 343,000
2004/09/15 863 864 838 842 313,000
2004/09/14 871 873 848 863 386,000
2004/09/13 858 875 858 870 445,000
2004/09/10 858 858 847 854 550,000
2004/09/09 845 869 845 850 686,000
2004/09/08 831 845 831 845 291,000
2004/09/07 829 835 826 829 240,000
2004/09/06 829 830 819 826 274,000
2004/09/03 840 844 825 829 211,000
2004/09/02 846 851 839 840 253,000
2004/09/01 835 842 834 838 270,000
2004/08/31 829 836 829 834 247,000
2004/08/30 821 829 821 829 190,000
2004/08/27 808 824 808 821 336,000
2004/08/26 802 808 800 805 287,000
2004/08/25 784 800 781 796 312,000
2004/08/24 794 794 770 774 259,000
2004/08/23 775 789 771 784 398,000
2004/08/20 770 774 767 771 184,000
2004/08/19 769 774 760 766 171,000
2004/08/18 763 766 754 764 258,000
2004/08/17 769 769 754 762 232,000
2004/08/16 764 765 760 760 142,000
2004/08/13 760 766 756 761 215,000
2004/08/12 761 770 761 770 318,000
2004/08/11 759 763 757 763 144,000
2004/08/10 762 762 755 759 287,000
2004/08/09 771 771 760 762 112,000
2004/08/06 775 775 768 770 267,000
2004/08/05 763 778 754 775 173,000
2004/08/04 764 773 745 753 505,000
2004/08/03 787 787 769 774 108,000
2004/08/02 782 789 778 787 184,000
2004/07/30 772 780 768 772 315,000
2004/07/29 770 774 768 771 263,000
2004/07/28 765 775 765 768 162,000
2004/07/27 763 765 762 762 210,000
2004/07/26 765 768 750 762 204,000
2004/07/23 765 769 764 765 227,000
2004/07/22 760 763 760 763 469,000
2004/07/21 748 768 745 760 295,000
2004/07/20 751 751 735 747 183,000
2004/07/16 733 760 723 751 428,000
2004/07/15 728 728 705 713 486,000
2004/07/14 753 754 738 738 233,000
2004/07/13 756 763 741 744 131,000
2004/07/12 744 760 734 752 195,000
2004/07/09 714 724 713 724 313,000
2004/07/08 725 727 710 711 389,000
2004/07/07 715 729 713 725 279,000
2004/07/06 748 749 720 720 280,000
2004/07/05 760 770 745 749 295,000
2004/07/02 777 777 753 758 503,000
2004/07/01 780 789 771 777 275,000
2004/06/30 791 796 782 782 476,000
2004/06/29 776 790 771 781 327,000
2004/06/28 768 777 761 773 310,000
2004/06/25 745 765 735 758 356,000
2004/06/24 730 749 730 744 293,000
2004/06/23 743 746 725 731 295,000
2004/06/22 737 753 734 739 474,000
2004/06/21 712 744 710 735 491,000
2004/06/18 714 714 696 697 194,000
2004/06/17 710 714 696 709 203,000
2004/06/16 697 718 696 713 228,000
2004/06/15 700 702 691 691 240,000
2004/06/14 718 718 706 707 197,000
2004/06/11 715 718 706 713 810,000
2004/06/10 713 733 709 732 252,000
2004/06/09 732 732 712 712 208,000
2004/06/08 706 713 703 713 190,000
2004/06/07 680 708 680 702 398,000
2004/06/04 687 695 685 686 337,000
2004/06/03 714 723 684 690 232,000
2004/06/02 721 724 710 714 212,000
2004/06/01 700 712 695 708 138,000
2004/05/31 697 718 688 694 316,000
2004/05/28 703 715 700 715 255,000
2004/05/27 721 721 699 700 125,000
2004/05/26 721 723 701 721 228,000
2004/05/25 717 717 694 696 162,000
2004/05/24 738 740 705 717 240,000
2004/05/21 719 729 700 728 297,000
2004/05/20 709 719 706 718 406,000
2004/05/19 677 702 674 689 576,000
2004/05/18 680 687 673 677 257,000
2004/05/17 692 712 680 693 388,000
2004/05/14 744 744 705 712 273,000
2004/05/13 722 724 708 714 161,000
2004/05/12 717 730 701 722 249,000
2004/05/11 695 727 689 726 275,000
2004/05/10 750 750 702 702 430,000
2004/05/07 755 773 745 750 480,000
2004/05/06 775 775 760 765 172,000
2004/04/30 812 812 774 784 256,000
2004/04/28 800 820 799 813 356,000
2004/04/27 794 798 784 794 218,000
2004/04/26 779 795 770 784 159,000
2004/04/23 787 793 780 783 184,000
2004/04/22 779 799 779 786 347,000
2004/04/21 785 788 759 759 572,000
2004/04/20 801 811 777 788 425,000
2004/04/19 831 831 805 821 140,000
2004/04/16 824 835 823 828 368,000
2004/04/15 830 835 813 824 484,000
2004/04/14 823 833 820 830 430,000
2004/04/13 820 823 811 823 192,000
2004/04/12 819 819 814 816 106,000
2004/04/09 825 825 810 815 304,000
2004/04/08 824 830 820 825 215,000
2004/04/07 833 833 821 824 117,000
2004/04/06 830 836 811 832 297,000
2004/04/05 832 835 823 826 190,000
2004/04/02 822 824 817 822 232,000
2004/04/01 826 826 816 818 217,000
2004/03/31 815 820 805 816 430,000
2004/03/30 821 830 810 825 297,000
2004/03/29 835 835 810 821 596,000
2004/03/26 851 881 850 855 716,000
2004/03/25 800 828 777 823 774,000
2004/03/24 769 792 766 786 435,000
2004/03/23 750 762 745 756 374,000
2004/03/22 762 769 762 763 205,000
2004/03/19 782 793 770 772 418,000
2004/03/18 792 798 774 774 303,000
2004/03/17 769 789 768 787 213,000
2004/03/16 777 783 759 766 201,000
2004/03/15 790 794 783 787 286,000
2004/03/12 737 780 737 770 687,000
2004/03/11 742 759 742 757 637,000
2004/03/10 774 778 768 768 179,000
2004/03/09 780 780 760 774 466,000
2004/03/08 786 804 785 790 387,000
2004/03/05 815 824 788 796 403,000
2004/03/04 756 820 748 809 727,000
2004/03/03 751 751 740 747 160,000
2004/03/02 758 758 745 752 238,000
2004/03/01 750 758 742 758 267,000
2004/02/27 718 745 717 736 252,000
2004/02/26 717 740 715 727 401,000
2004/02/25 724 730 718 723 359,000
2004/02/24 750 754 733 737 402,000
2004/02/23 754 756 748 752 320,000
2004/02/20 725 766 725 754 790,000
2004/02/19 716 724 709 718 115,000
2004/02/18 700 726 700 719 264,000
2004/02/17 711 728 705 720 144,000
2004/02/16 728 731 722 728 185,000
2004/02/13 720 730 710 710 307,000
2004/02/12 719 735 717 730 300,000
2004/02/10 738 738 725 729 334,000
2004/02/09 720 743 716 740 533,000
2004/02/06 699 720 691 720 467,000
2004/02/05 666 700 663 698 502,000
2004/02/04 676 685 665 668 167,000
2004/02/03 692 693 675 687 236,000
2004/02/02 670 692 670 692 375,000
2004/01/30 670 674 661 666 217,000
2004/01/29 681 681 662 665 380,000
2004/01/28 675 678 666 671 454,000
2004/01/27 705 705 690 695 628,000
2004/01/26 683 707 679 702 1,001,000
2004/01/23 659 684 638 682 1,010,000
2004/01/22 633 656 630 653 636,000
2004/01/21 632 634 630 632 266,000
2004/01/20 638 644 631 635 646,000
2004/01/19 610 629 610 628 1,160,000
2004/01/16 605 609 597 608 434,000
2004/01/15 596 601 592 601 223,000
2004/01/14 601 602 592 600 120,000
2004/01/13 600 602 595 598 272,000
2004/01/09 596 609 594 609 399,000
2004/01/08 595 603 589 596 274,000
2004/01/07 594 604 594 600 114,000
2004/01/06 605 610 591 591 580,000
2004/01/05 592 592 585 589 228,000

このページの先頭へ