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 |
---|---|---|---|---|---|
2012/12/28 | 485 | 490 | 480 | 487 | 354,000 |
2012/12/27 | 484 | 493 | 481 | 488 | 440,000 |
2012/12/26 | 478 | 482 | 471 | 479 | 293,000 |
2012/12/25 | 478 | 482 | 472 | 474 | 204,000 |
2012/12/21 | 491 | 493 | 472 | 475 | 599,000 |
2012/12/20 | 478 | 497 | 475 | 490 | 984,000 |
2012/12/19 | 481 | 487 | 480 | 481 | 599,000 |
2012/12/18 | 470 | 483 | 470 | 480 | 748,000 |
2012/12/17 | 467 | 475 | 463 | 470 | 606,000 |
2012/12/14 | 464 | 467 | 460 | 463 | 668,000 |
2012/12/13 | 473 | 481 | 465 | 467 | 735,000 |
2012/12/12 | 452 | 481 | 452 | 475 | 1,843,000 |
2012/12/11 | 452 | 452 | 446 | 449 | 478,000 |
2012/12/10 | 453 | 455 | 443 | 445 | 707,000 |
2012/12/07 | 453 | 459 | 448 | 453 | 1,064,000 |
2012/12/06 | 442 | 450 | 441 | 450 | 737,000 |
2012/12/05 | 444 | 447 | 440 | 441 | 901,000 |
2012/12/04 | 435 | 442 | 431 | 438 | 698,000 |
2012/12/03 | 427 | 439 | 426 | 436 | 1,199,000 |
2012/11/30 | 423 | 424 | 416 | 423 | 772,000 |
2012/11/29 | 409 | 420 | 407 | 419 | 630,000 |
2012/11/28 | 414 | 414 | 404 | 410 | 477,000 |
2012/11/27 | 409 | 414 | 409 | 414 | 390,000 |
2012/11/26 | 408 | 415 | 408 | 409 | 478,000 |
2012/11/22 | 412 | 413 | 407 | 410 | 362,000 |
2012/11/21 | 408 | 412 | 405 | 411 | 393,000 |
2012/11/20 | 406 | 408 | 403 | 406 | 380,000 |
2012/11/19 | 407 | 410 | 401 | 401 | 457,000 |
2012/11/16 | 414 | 414 | 403 | 407 | 427,000 |
2012/11/15 | 404 | 413 | 402 | 413 | 562,000 |
2012/11/14 | 408 | 408 | 398 | 405 | 487,000 |
2012/11/13 | 412 | 418 | 406 | 410 | 789,000 |
2012/11/12 | 391 | 414 | 382 | 411 | 1,005,000 |
2012/11/09 | 392 | 392 | 383 | 391 | 402,000 |
2012/11/08 | 400 | 402 | 395 | 398 | 289,000 |
2012/11/07 | 400 | 405 | 399 | 404 | 221,000 |
2012/11/06 | 405 | 408 | 398 | 399 | 323,000 |
2012/11/05 | 406 | 410 | 405 | 405 | 128,000 |
2012/11/02 | 404 | 410 | 404 | 409 | 467,000 |
2012/11/01 | 407 | 407 | 401 | 403 | 274,000 |
2012/10/31 | 403 | 406 | 400 | 406 | 352,000 |
2012/10/30 | 403 | 406 | 396 | 399 | 511,000 |
2012/10/29 | 398 | 403 | 397 | 403 | 330,000 |
2012/10/26 | 391 | 398 | 389 | 397 | 425,000 |
2012/10/25 | 391 | 392 | 386 | 391 | 332,000 |
2012/10/24 | 384 | 393 | 384 | 390 | 370,000 |
2012/10/23 | 390 | 395 | 387 | 393 | 369,000 |
2012/10/22 | 383 | 395 | 383 | 389 | 654,000 |
2012/10/19 | 401 | 404 | 390 | 390 | 508,000 |
2012/10/18 | 398 | 404 | 395 | 402 | 570,000 |
2012/10/17 | 398 | 401 | 396 | 398 | 227,000 |
2012/10/16 | 397 | 399 | 393 | 394 | 224,000 |
2012/10/15 | 392 | 400 | 392 | 400 | 169,000 |
2012/10/12 | 392 | 398 | 392 | 393 | 294,000 |
2012/10/11 | 395 | 398 | 390 | 392 | 331,000 |
2012/10/10 | 401 | 403 | 397 | 399 | 352,000 |
2012/10/09 | 409 | 411 | 404 | 407 | 341,000 |
2012/10/05 | 405 | 410 | 404 | 409 | 320,000 |
2012/10/04 | 403 | 410 | 402 | 409 | 489,000 |
2012/10/03 | 401 | 405 | 395 | 403 | 677,000 |
2012/10/02 | 396 | 403 | 393 | 401 | 645,000 |
2012/10/01 | 393 | 398 | 382 | 393 | 667,000 |
2012/09/28 | 399 | 402 | 393 | 398 | 745,000 |
2012/09/27 | 391 | 398 | 391 | 397 | 474,000 |
2012/09/26 | 394 | 397 | 392 | 392 | 500,000 |
2012/09/25 | 384 | 395 | 384 | 395 | 396,000 |
2012/09/24 | 389 | 392 | 386 | 390 | 388,000 |
2012/09/21 | 388 | 389 | 384 | 386 | 403,000 |
2012/09/20 | 392 | 395 | 387 | 391 | 332,000 |
2012/09/19 | 395 | 397 | 392 | 393 | 382,000 |
2012/09/18 | 390 | 400 | 387 | 398 | 649,000 |
2012/09/14 | 391 | 396 | 386 | 389 | 806,000 |
2012/09/13 | 383 | 390 | 380 | 390 | 535,000 |
2012/09/12 | 380 | 386 | 378 | 384 | 690,000 |
2012/09/11 | 368 | 381 | 367 | 379 | 515,000 |
2012/09/10 | 370 | 373 | 365 | 373 | 392,000 |
2012/09/07 | 367 | 373 | 365 | 370 | 523,000 |
2012/09/06 | 367 | 367 | 357 | 363 | 472,000 |
2012/09/05 | 368 | 371 | 367 | 368 | 345,000 |
2012/09/04 | 374 | 374 | 368 | 373 | 408,000 |
2012/09/03 | 375 | 380 | 369 | 377 | 410,000 |
2012/08/31 | 368 | 372 | 366 | 371 | 303,000 |
2012/08/30 | 370 | 372 | 367 | 368 | 261,000 |
2012/08/29 | 365 | 376 | 359 | 375 | 532,000 |
2012/08/28 | 379 | 380 | 367 | 368 | 499,000 |
2012/08/27 | 378 | 384 | 378 | 381 | 648,000 |
2012/08/24 | 367 | 374 | 366 | 372 | 364,000 |
2012/08/23 | 365 | 376 | 362 | 375 | 407,000 |
2012/08/22 | 372 | 372 | 363 | 371 | 292,000 |
2012/08/21 | 362 | 374 | 359 | 371 | 510,000 |
2012/08/20 | 366 | 366 | 359 | 360 | 219,000 |
2012/08/17 | 369 | 372 | 360 | 364 | 505,000 |
2012/08/16 | 363 | 371 | 362 | 368 | 522,000 |
2012/08/15 | 371 | 373 | 359 | 363 | 339,000 |
2012/08/14 | 371 | 377 | 368 | 375 | 527,000 |
2012/08/13 | 373 | 374 | 366 | 370 | 469,000 |
2012/08/10 | 345 | 373 | 345 | 372 | 1,131,000 |
2012/08/09 | 329 | 345 | 316 | 345 | 743,000 |
2012/08/08 | 330 | 333 | 326 | 329 | 258,000 |
2012/08/07 | 333 | 333 | 323 | 326 | 484,000 |
2012/08/06 | 329 | 332 | 329 | 330 | 155,000 |
2012/08/03 | 327 | 328 | 325 | 326 | 176,000 |
2012/08/02 | 333 | 336 | 329 | 330 | 234,000 |
2012/08/01 | 340 | 343 | 332 | 335 | 409,000 |
2012/07/31 | 333 | 346 | 333 | 345 | 238,000 |
2012/07/30 | 343 | 344 | 330 | 333 | 161,000 |
2012/07/27 | 344 | 350 | 335 | 338 | 213,000 |
2012/07/26 | 325 | 337 | 323 | 337 | 227,000 |
2012/07/25 | 326 | 329 | 319 | 321 | 314,000 |
2012/07/24 | 332 | 337 | 329 | 331 | 229,000 |
2012/07/23 | 339 | 340 | 332 | 332 | 260,000 |
2012/07/20 | 353 | 355 | 343 | 343 | 291,000 |
2012/07/19 | 352 | 357 | 350 | 356 | 189,000 |
2012/07/18 | 363 | 366 | 349 | 350 | 149,000 |
2012/07/17 | 359 | 373 | 353 | 361 | 570,000 |
2012/07/13 | 341 | 362 | 340 | 359 | 643,000 |
2012/07/12 | 350 | 351 | 338 | 338 | 378,000 |
2012/07/11 | 358 | 359 | 349 | 351 | 230,000 |
2012/07/10 | 369 | 369 | 360 | 360 | 227,000 |
2012/07/09 | 370 | 372 | 365 | 366 | 192,000 |
2012/07/06 | 374 | 378 | 370 | 372 | 247,000 |
2012/07/05 | 380 | 380 | 367 | 371 | 316,000 |
2012/07/04 | 385 | 386 | 378 | 379 | 281,000 |
2012/07/03 | 379 | 386 | 379 | 382 | 461,000 |
2012/07/02 | 388 | 388 | 375 | 378 | 550,000 |
2012/06/29 | 369 | 380 | 368 | 378 | 483,000 |
2012/06/28 | 376 | 382 | 364 | 368 | 677,000 |
2012/06/27 | 352 | 379 | 350 | 375 | 969,000 |
2012/06/26 | 355 | 358 | 350 | 353 | 341,000 |
2012/06/25 | 359 | 363 | 354 | 356 | 322,000 |
2012/06/22 | 350 | 358 | 350 | 355 | 287,000 |
2012/06/21 | 356 | 365 | 355 | 361 | 285,000 |
2012/06/20 | 360 | 363 | 353 | 357 | 376,000 |
2012/06/19 | 355 | 362 | 354 | 357 | 400,000 |
2012/06/18 | 354 | 363 | 354 | 361 | 471,000 |
2012/06/15 | 354 | 354 | 348 | 349 | 265,000 |
2012/06/14 | 349 | 354 | 346 | 353 | 460,000 |
2012/06/13 | 351 | 353 | 347 | 352 | 332,000 |
2012/06/12 | 343 | 352 | 342 | 346 | 524,000 |
2012/06/11 | 350 | 353 | 346 | 351 | 553,000 |
2012/06/08 | 350 | 350 | 336 | 340 | 938,000 |
2012/06/07 | 355 | 357 | 348 | 351 | 649,000 |
2012/06/06 | 336 | 350 | 336 | 348 | 982,000 |
2012/06/05 | 313 | 339 | 313 | 336 | 1,047,000 |
2012/06/04 | 305 | 312 | 303 | 308 | 482,000 |
2012/06/01 | 320 | 324 | 312 | 314 | 320,000 |
2012/05/31 | 323 | 331 | 317 | 326 | 573,000 |
2012/05/30 | 325 | 328 | 320 | 324 | 404,000 |
2012/05/29 | 312 | 324 | 307 | 323 | 289,000 |
2012/05/28 | 313 | 316 | 306 | 311 | 333,000 |
2012/05/25 | 326 | 326 | 312 | 316 | 512,000 |
2012/05/24 | 328 | 331 | 316 | 327 | 427,000 |
2012/05/23 | 329 | 330 | 322 | 328 | 594,000 |
2012/05/22 | 330 | 333 | 325 | 327 | 451,000 |
2012/05/21 | 315 | 323 | 315 | 320 | 432,000 |
2012/05/18 | 315 | 316 | 308 | 310 | 417,000 |
2012/05/17 | 302 | 328 | 302 | 325 | 615,000 |
2012/05/16 | 314 | 323 | 308 | 309 | 691,000 |
2012/05/15 | 310 | 329 | 306 | 317 | 1,024,000 |
2012/05/14 | 327 | 338 | 320 | 320 | 384,000 |
2012/05/11 | 347 | 348 | 331 | 333 | 417,000 |
2012/05/10 | 337 | 348 | 337 | 343 | 339,000 |
2012/05/09 | 347 | 347 | 338 | 343 | 548,000 |
2012/05/08 | 354 | 360 | 348 | 352 | 559,000 |
2012/05/07 | 355 | 357 | 348 | 352 | 773,000 |
2012/05/02 | 371 | 377 | 362 | 365 | 545,000 |
2012/05/01 | 377 | 379 | 370 | 371 | 398,000 |
2012/04/27 | 388 | 391 | 374 | 379 | 1,001,000 |
2012/04/26 | 375 | 393 | 372 | 385 | 2,584,000 |
2012/04/25 | 359 | 364 | 357 | 359 | 383,000 |
2012/04/24 | 360 | 364 | 355 | 358 | 557,000 |
2012/04/23 | 366 | 371 | 364 | 367 | 651,000 |
2012/04/20 | 356 | 366 | 356 | 365 | 427,000 |
2012/04/19 | 360 | 364 | 354 | 356 | 646,000 |
2012/04/18 | 354 | 363 | 354 | 362 | 595,000 |
2012/04/17 | 350 | 355 | 346 | 350 | 593,000 |
2012/04/16 | 350 | 358 | 350 | 351 | 371,000 |
2012/04/13 | 363 | 368 | 355 | 358 | 793,000 |
2012/04/12 | 359 | 362 | 351 | 360 | 529,000 |
2012/04/11 | 353 | 356 | 345 | 354 | 1,267,000 |
2012/04/10 | 366 | 368 | 356 | 356 | 1,157,000 |
2012/04/09 | 368 | 369 | 356 | 360 | 1,512,000 |
2012/04/06 | 384 | 388 | 373 | 375 | 848,000 |
2012/04/05 | 393 | 394 | 387 | 390 | 640,000 |
2012/04/04 | 405 | 406 | 396 | 399 | 601,000 |
2012/04/03 | 410 | 410 | 398 | 400 | 897,000 |
2012/04/02 | 417 | 419 | 411 | 413 | 631,000 |
2012/03/30 | 416 | 417 | 412 | 412 | 588,000 |
2012/03/29 | 422 | 423 | 413 | 419 | 548,000 |
2012/03/28 | 422 | 422 | 412 | 420 | 712,000 |
2012/03/27 | 425 | 429 | 417 | 421 | 959,000 |
2012/03/26 | 421 | 427 | 416 | 423 | 705,000 |
2012/03/23 | 415 | 422 | 415 | 420 | 638,000 |
2012/03/22 | 432 | 432 | 417 | 421 | 923,000 |
2012/03/21 | 432 | 444 | 426 | 430 | 2,320,000 |
2012/03/19 | 418 | 436 | 418 | 435 | 1,750,000 |
2012/03/16 | 419 | 421 | 411 | 416 | 1,290,000 |
2012/03/15 | 431 | 431 | 420 | 422 | 1,083,000 |
2012/03/14 | 439 | 439 | 425 | 428 | 3,727,000 |
2012/03/13 | 397 | 427 | 397 | 426 | 5,742,000 |
2012/03/12 | 405 | 405 | 395 | 395 | 623,000 |
2012/03/09 | 404 | 404 | 397 | 400 | 798,000 |
2012/03/08 | 391 | 401 | 386 | 401 | 835,000 |
2012/03/07 | 390 | 392 | 385 | 388 | 721,000 |
2012/03/06 | 393 | 397 | 390 | 395 | 602,000 |
2012/03/05 | 398 | 398 | 392 | 397 | 584,000 |
2012/03/02 | 398 | 402 | 394 | 395 | 638,000 |
2012/03/01 | 404 | 406 | 393 | 397 | 985,000 |
2012/02/29 | 412 | 412 | 400 | 401 | 697,000 |
2012/02/28 | 396 | 409 | 395 | 409 | 953,000 |
2012/02/27 | 403 | 412 | 401 | 402 | 1,567,000 |
2012/02/24 | 390 | 401 | 390 | 400 | 859,000 |
2012/02/23 | 388 | 395 | 387 | 391 | 625,000 |
2012/02/22 | 378 | 391 | 375 | 390 | 797,000 |
2012/02/21 | 368 | 378 | 367 | 378 | 468,000 |
2012/02/20 | 383 | 384 | 369 | 371 | 815,000 |
2012/02/17 | 390 | 391 | 380 | 380 | 646,000 |
2012/02/16 | 387 | 391 | 383 | 385 | 648,000 |
2012/02/15 | 384 | 391 | 380 | 388 | 1,011,000 |
2012/02/14 | 392 | 396 | 375 | 382 | 1,218,000 |
2012/02/13 | 391 | 395 | 390 | 390 | 658,000 |
2012/02/10 | 396 | 401 | 390 | 393 | 1,520,000 |
2012/02/09 | 388 | 398 | 387 | 395 | 1,596,000 |
2012/02/08 | 389 | 389 | 384 | 388 | 611,000 |
2012/02/07 | 381 | 390 | 380 | 386 | 791,000 |
2012/02/06 | 380 | 383 | 376 | 381 | 481,000 |
2012/02/03 | 378 | 379 | 374 | 375 | 407,000 |
2012/02/02 | 377 | 384 | 375 | 378 | 737,000 |
2012/02/01 | 382 | 383 | 372 | 374 | 830,000 |
2012/01/31 | 358 | 382 | 356 | 381 | 1,740,000 |
2012/01/30 | 362 | 363 | 356 | 357 | 296,000 |
2012/01/27 | 355 | 362 | 355 | 359 | 539,000 |
2012/01/26 | 364 | 366 | 355 | 356 | 606,000 |
2012/01/25 | 361 | 367 | 360 | 362 | 462,000 |
2012/01/24 | 370 | 372 | 361 | 361 | 646,000 |
2012/01/23 | 368 | 373 | 364 | 369 | 727,000 |
2012/01/20 | 373 | 377 | 363 | 365 | 1,323,000 |
2012/01/19 | 364 | 373 | 363 | 373 | 946,000 |
2012/01/18 | 354 | 369 | 352 | 359 | 1,041,000 |
2012/01/17 | 348 | 355 | 346 | 352 | 586,000 |
2012/01/16 | 352 | 352 | 348 | 349 | 345,000 |
2012/01/13 | 352 | 356 | 348 | 356 | 752,000 |
2012/01/12 | 345 | 352 | 342 | 350 | 1,107,000 |
2012/01/11 | 343 | 352 | 341 | 346 | 1,205,000 |
2012/01/10 | 337 | 341 | 335 | 339 | 671,000 |
2012/01/06 | 336 | 344 | 334 | 336 | 1,627,000 |
2012/01/05 | 320 | 338 | 319 | 336 | 1,617,000 |
2012/01/04 | 321 | 325 | 316 | 322 | 534,000 |