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 |
---|---|---|---|---|---|
2013/12/30 | 919 | 924 | 912 | 921 | 222,000 |
2013/12/27 | 919 | 922 | 905 | 919 | 223,000 |
2013/12/26 | 894 | 916 | 892 | 915 | 229,000 |
2013/12/25 | 876 | 890 | 875 | 887 | 371,000 |
2013/12/24 | 890 | 896 | 881 | 886 | 320,000 |
2013/12/20 | 879 | 894 | 879 | 892 | 305,000 |
2013/12/19 | 901 | 907 | 887 | 891 | 403,000 |
2013/12/18 | 885 | 903 | 881 | 901 | 302,000 |
2013/12/17 | 885 | 893 | 880 | 886 | 202,000 |
2013/12/16 | 896 | 900 | 876 | 879 | 387,000 |
2013/12/13 | 891 | 903 | 883 | 896 | 535,000 |
2013/12/12 | 898 | 899 | 889 | 896 | 280,000 |
2013/12/11 | 904 | 912 | 898 | 907 | 264,000 |
2013/12/10 | 924 | 924 | 902 | 913 | 283,000 |
2013/12/09 | 904 | 925 | 902 | 922 | 405,000 |
2013/12/06 | 899 | 903 | 885 | 898 | 243,000 |
2013/12/05 | 909 | 909 | 893 | 899 | 382,000 |
2013/12/04 | 909 | 911 | 895 | 903 | 323,000 |
2013/12/03 | 924 | 934 | 922 | 925 | 364,000 |
2013/12/02 | 905 | 923 | 905 | 918 | 391,000 |
2013/11/29 | 907 | 910 | 898 | 907 | 220,000 |
2013/11/28 | 902 | 909 | 891 | 907 | 387,000 |
2013/11/27 | 912 | 919 | 896 | 901 | 603,000 |
2013/11/26 | 907 | 914 | 891 | 912 | 545,000 |
2013/11/25 | 913 | 921 | 907 | 912 | 369,000 |
2013/11/22 | 912 | 917 | 900 | 906 | 554,000 |
2013/11/21 | 912 | 924 | 901 | 914 | 441,000 |
2013/11/20 | 905 | 919 | 905 | 912 | 333,000 |
2013/11/19 | 926 | 926 | 900 | 904 | 590,000 |
2013/11/18 | 920 | 932 | 913 | 925 | 431,000 |
2013/11/15 | 933 | 940 | 929 | 933 | 542,000 |
2013/11/14 | 934 | 937 | 917 | 921 | 843,000 |
2013/11/13 | 913 | 940 | 911 | 925 | 1,287,000 |
2013/11/12 | 832 | 935 | 822 | 928 | 1,459,000 |
2013/11/11 | 846 | 846 | 821 | 832 | 237,000 |
2013/11/08 | 820 | 846 | 814 | 843 | 256,000 |
2013/11/07 | 846 | 851 | 831 | 834 | 160,000 |
2013/11/06 | 824 | 847 | 815 | 846 | 403,000 |
2013/11/05 | 826 | 843 | 826 | 839 | 384,000 |
2013/11/01 | 838 | 844 | 809 | 827 | 298,000 |
2013/10/31 | 836 | 847 | 832 | 834 | 346,000 |
2013/10/30 | 837 | 845 | 828 | 838 | 795,000 |
2013/10/29 | 824 | 838 | 816 | 825 | 361,000 |
2013/10/28 | 831 | 844 | 818 | 829 | 529,000 |
2013/10/25 | 819 | 847 | 810 | 831 | 663,000 |
2013/10/24 | 851 | 859 | 840 | 842 | 695,000 |
2013/10/23 | 897 | 897 | 863 | 863 | 299,000 |
2013/10/22 | 896 | 899 | 889 | 898 | 110,000 |
2013/10/21 | 900 | 900 | 886 | 891 | 119,000 |
2013/10/18 | 905 | 908 | 890 | 893 | 189,000 |
2013/10/17 | 904 | 907 | 891 | 901 | 204,000 |
2013/10/16 | 890 | 899 | 886 | 889 | 154,000 |
2013/10/15 | 896 | 907 | 891 | 901 | 279,000 |
2013/10/11 | 892 | 894 | 875 | 883 | 397,000 |
2013/10/10 | 865 | 871 | 853 | 862 | 257,000 |
2013/10/09 | 862 | 865 | 851 | 864 | 277,000 |
2013/10/08 | 849 | 872 | 843 | 861 | 397,000 |
2013/10/07 | 881 | 885 | 854 | 855 | 342,000 |
2013/10/04 | 891 | 897 | 877 | 884 | 253,000 |
2013/10/03 | 900 | 908 | 890 | 902 | 336,000 |
2013/10/02 | 904 | 918 | 899 | 908 | 542,000 |
2013/10/01 | 914 | 926 | 890 | 895 | 401,000 |
2013/09/30 | 911 | 934 | 910 | 927 | 239,000 |
2013/09/27 | 945 | 953 | 921 | 934 | 302,000 |
2013/09/26 | 928 | 940 | 910 | 938 | 219,000 |
2013/09/25 | 949 | 949 | 923 | 926 | 241,000 |
2013/09/24 | 940 | 957 | 936 | 955 | 469,000 |
2013/09/20 | 948 | 949 | 931 | 948 | 356,000 |
2013/09/19 | 914 | 949 | 909 | 948 | 488,000 |
2013/09/18 | 910 | 910 | 896 | 899 | 195,000 |
2013/09/17 | 901 | 910 | 896 | 896 | 288,000 |
2013/09/13 | 906 | 919 | 897 | 913 | 247,000 |
2013/09/12 | 904 | 918 | 897 | 908 | 376,000 |
2013/09/11 | 910 | 919 | 895 | 895 | 372,000 |
2013/09/10 | 915 | 932 | 914 | 919 | 561,000 |
2013/09/09 | 925 | 925 | 909 | 913 | 332,000 |
2013/09/06 | 902 | 915 | 890 | 896 | 581,000 |
2013/09/05 | 899 | 901 | 875 | 891 | 705,000 |
2013/09/04 | 869 | 885 | 859 | 882 | 316,000 |
2013/09/03 | 870 | 870 | 851 | 869 | 290,000 |
2013/09/02 | 860 | 874 | 846 | 849 | 404,000 |
2013/08/30 | 848 | 859 | 826 | 855 | 419,000 |
2013/08/29 | 841 | 852 | 830 | 848 | 394,000 |
2013/08/28 | 846 | 856 | 828 | 838 | 330,000 |
2013/08/27 | 854 | 868 | 851 | 859 | 274,000 |
2013/08/26 | 887 | 887 | 862 | 869 | 336,000 |
2013/08/23 | 872 | 887 | 861 | 886 | 512,000 |
2013/08/22 | 875 | 875 | 851 | 862 | 384,000 |
2013/08/21 | 878 | 886 | 863 | 874 | 316,000 |
2013/08/20 | 887 | 906 | 882 | 886 | 291,000 |
2013/08/19 | 893 | 907 | 885 | 897 | 380,000 |
2013/08/16 | 892 | 901 | 872 | 884 | 578,000 |
2013/08/15 | 923 | 939 | 908 | 913 | 756,000 |
2013/08/14 | 894 | 950 | 894 | 938 | 1,947,000 |
2013/08/13 | 901 | 911 | 883 | 893 | 895,000 |
2013/08/12 | 865 | 936 | 865 | 906 | 2,240,000 |
2013/08/09 | 822 | 861 | 822 | 848 | 722,000 |
2013/08/08 | 855 | 859 | 815 | 821 | 552,000 |
2013/08/07 | 860 | 880 | 855 | 861 | 1,234,000 |
2013/08/06 | 817 | 872 | 803 | 868 | 1,664,000 |
2013/08/05 | 798 | 822 | 790 | 817 | 794,000 |
2013/08/02 | 777 | 798 | 777 | 798 | 476,000 |
2013/08/01 | 755 | 773 | 744 | 773 | 347,000 |
2013/07/31 | 760 | 769 | 743 | 750 | 423,000 |
2013/07/30 | 741 | 775 | 741 | 774 | 339,000 |
2013/07/29 | 758 | 763 | 731 | 744 | 408,000 |
2013/07/26 | 769 | 773 | 761 | 761 | 292,000 |
2013/07/25 | 795 | 795 | 773 | 777 | 224,000 |
2013/07/24 | 795 | 796 | 781 | 791 | 235,000 |
2013/07/23 | 801 | 801 | 787 | 795 | 299,000 |
2013/07/22 | 798 | 809 | 786 | 804 | 454,000 |
2013/07/19 | 794 | 800 | 771 | 783 | 629,000 |
2013/07/18 | 784 | 788 | 771 | 784 | 466,000 |
2013/07/17 | 790 | 793 | 778 | 783 | 694,000 |
2013/07/16 | 782 | 794 | 779 | 791 | 341,000 |
2013/07/12 | 790 | 798 | 771 | 773 | 391,000 |
2013/07/11 | 761 | 795 | 757 | 792 | 507,000 |
2013/07/10 | 742 | 767 | 740 | 760 | 451,000 |
2013/07/09 | 734 | 753 | 734 | 750 | 356,000 |
2013/07/08 | 758 | 758 | 732 | 732 | 378,000 |
2013/07/05 | 752 | 759 | 744 | 749 | 452,000 |
2013/07/04 | 762 | 767 | 735 | 737 | 505,000 |
2013/07/03 | 776 | 776 | 761 | 769 | 337,000 |
2013/07/02 | 774 | 779 | 752 | 776 | 453,000 |
2013/07/01 | 739 | 777 | 728 | 773 | 622,000 |
2013/06/28 | 733 | 746 | 724 | 743 | 531,000 |
2013/06/27 | 720 | 740 | 707 | 732 | 602,000 |
2013/06/26 | 758 | 765 | 711 | 713 | 546,000 |
2013/06/25 | 765 | 769 | 740 | 757 | 338,000 |
2013/06/24 | 785 | 793 | 760 | 763 | 212,000 |
2013/06/21 | 741 | 773 | 733 | 771 | 422,000 |
2013/06/20 | 770 | 774 | 752 | 767 | 533,000 |
2013/06/19 | 771 | 781 | 756 | 779 | 452,000 |
2013/06/18 | 770 | 784 | 758 | 768 | 434,000 |
2013/06/17 | 735 | 772 | 723 | 764 | 809,000 |
2013/06/14 | 768 | 794 | 745 | 749 | 1,037,000 |
2013/06/13 | 752 | 776 | 744 | 744 | 974,000 |
2013/06/12 | 775 | 789 | 760 | 777 | 1,240,000 |
2013/06/11 | 805 | 836 | 792 | 799 | 1,308,000 |
2013/06/10 | 769 | 847 | 760 | 830 | 1,856,000 |
2013/06/07 | 727 | 751 | 698 | 717 | 971,000 |
2013/06/06 | 764 | 775 | 714 | 730 | 936,000 |
2013/06/05 | 784 | 828 | 777 | 786 | 1,839,000 |
2013/06/04 | 764 | 771 | 737 | 770 | 685,000 |
2013/06/03 | 774 | 799 | 757 | 764 | 838,000 |
2013/05/31 | 797 | 814 | 778 | 790 | 946,000 |
2013/05/30 | 770 | 819 | 760 | 774 | 2,145,000 |
2013/05/29 | 735 | 798 | 735 | 772 | 1,560,000 |
2013/05/28 | 681 | 742 | 681 | 733 | 915,000 |
2013/05/27 | 696 | 706 | 675 | 682 | 296,000 |
2013/05/24 | 711 | 741 | 685 | 724 | 742,000 |
2013/05/23 | 746 | 760 | 700 | 703 | 866,000 |
2013/05/22 | 755 | 763 | 738 | 757 | 374,000 |
2013/05/21 | 762 | 769 | 746 | 760 | 427,000 |
2013/05/20 | 742 | 764 | 737 | 759 | 925,000 |
2013/05/17 | 690 | 737 | 687 | 731 | 763,000 |
2013/05/16 | 736 | 739 | 657 | 706 | 1,074,000 |
2013/05/15 | 722 | 739 | 671 | 736 | 1,389,000 |
2013/05/14 | 733 | 733 | 719 | 726 | 701,000 |
2013/05/13 | 741 | 749 | 725 | 736 | 498,000 |
2013/05/10 | 722 | 735 | 720 | 728 | 871,000 |
2013/05/09 | 700 | 729 | 697 | 707 | 763,000 |
2013/05/08 | 698 | 709 | 686 | 696 | 942,000 |
2013/05/07 | 683 | 695 | 672 | 692 | 1,250,000 |
2013/05/02 | 628 | 718 | 622 | 678 | 3,608,000 |
2013/05/01 | 590 | 620 | 585 | 618 | 1,080,000 |
2013/04/30 | 599 | 600 | 585 | 590 | 983,000 |
2013/04/26 | 598 | 603 | 586 | 590 | 505,000 |
2013/04/25 | 585 | 598 | 584 | 596 | 896,000 |
2013/04/24 | 579 | 584 | 572 | 584 | 423,000 |
2013/04/23 | 576 | 581 | 569 | 573 | 577,000 |
2013/04/22 | 554 | 575 | 554 | 575 | 998,000 |
2013/04/19 | 538 | 547 | 531 | 544 | 331,000 |
2013/04/18 | 542 | 548 | 537 | 540 | 301,000 |
2013/04/17 | 544 | 544 | 537 | 540 | 443,000 |
2013/04/16 | 518 | 543 | 513 | 540 | 846,000 |
2013/04/15 | 537 | 538 | 525 | 528 | 457,000 |
2013/04/12 | 528 | 540 | 525 | 540 | 837,000 |
2013/04/11 | 538 | 542 | 521 | 528 | 762,000 |
2013/04/10 | 518 | 536 | 513 | 528 | 1,405,000 |
2013/04/09 | 485 | 509 | 485 | 508 | 934,000 |
2013/04/08 | 487 | 496 | 474 | 484 | 1,595,000 |
2013/04/05 | 517 | 517 | 481 | 487 | 1,649,000 |
2013/04/04 | 503 | 505 | 491 | 500 | 825,000 |
2013/04/03 | 499 | 514 | 497 | 513 | 656,000 |
2013/04/02 | 495 | 503 | 490 | 491 | 1,215,000 |
2013/04/01 | 548 | 548 | 495 | 497 | 1,314,000 |
2013/03/29 | 561 | 567 | 549 | 549 | 1,131,000 |
2013/03/28 | 573 | 575 | 561 | 571 | 480,000 |
2013/03/27 | 563 | 583 | 563 | 577 | 591,000 |
2013/03/26 | 561 | 573 | 561 | 566 | 492,000 |
2013/03/25 | 585 | 592 | 566 | 571 | 964,000 |
2013/03/22 | 597 | 601 | 584 | 585 | 447,000 |
2013/03/21 | 597 | 608 | 593 | 603 | 780,000 |
2013/03/19 | 570 | 585 | 570 | 581 | 479,000 |
2013/03/18 | 585 | 585 | 561 | 563 | 969,000 |
2013/03/15 | 589 | 599 | 588 | 591 | 532,000 |
2013/03/14 | 587 | 590 | 578 | 585 | 378,000 |
2013/03/13 | 586 | 590 | 580 | 583 | 479,000 |
2013/03/12 | 604 | 605 | 578 | 580 | 963,000 |
2013/03/11 | 619 | 624 | 602 | 607 | 679,000 |
2013/03/08 | 615 | 629 | 613 | 619 | 919,000 |
2013/03/07 | 627 | 628 | 602 | 604 | 491,000 |
2013/03/06 | 628 | 633 | 621 | 625 | 281,000 |
2013/03/05 | 631 | 634 | 623 | 628 | 228,000 |
2013/03/04 | 642 | 647 | 631 | 631 | 450,000 |
2013/03/01 | 609 | 638 | 609 | 635 | 793,000 |
2013/02/28 | 608 | 611 | 599 | 609 | 292,000 |
2013/02/27 | 603 | 611 | 597 | 598 | 384,000 |
2013/02/26 | 619 | 625 | 603 | 607 | 635,000 |
2013/02/25 | 625 | 633 | 614 | 630 | 520,000 |
2013/02/22 | 619 | 628 | 602 | 613 | 1,000,000 |
2013/02/21 | 619 | 640 | 619 | 631 | 668,000 |
2013/02/20 | 625 | 632 | 615 | 624 | 643,000 |
2013/02/19 | 594 | 634 | 591 | 629 | 2,196,000 |
2013/02/18 | 583 | 594 | 580 | 586 | 470,000 |
2013/02/15 | 588 | 588 | 565 | 583 | 903,000 |
2013/02/14 | 561 | 597 | 557 | 594 | 1,518,000 |
2013/02/13 | 530 | 562 | 511 | 551 | 1,754,000 |
2013/02/12 | 538 | 546 | 526 | 528 | 666,000 |
2013/02/08 | 553 | 557 | 536 | 538 | 491,000 |
2013/02/07 | 562 | 564 | 553 | 557 | 354,000 |
2013/02/06 | 554 | 574 | 553 | 565 | 424,000 |
2013/02/05 | 546 | 559 | 544 | 553 | 466,000 |
2013/02/04 | 565 | 566 | 551 | 551 | 314,000 |
2013/02/01 | 566 | 570 | 560 | 562 | 305,000 |
2013/01/31 | 567 | 567 | 557 | 565 | 273,000 |
2013/01/30 | 557 | 574 | 557 | 570 | 440,000 |
2013/01/29 | 563 | 567 | 552 | 557 | 274,000 |
2013/01/28 | 572 | 573 | 564 | 567 | 248,000 |
2013/01/25 | 570 | 576 | 561 | 567 | 455,000 |
2013/01/24 | 559 | 573 | 553 | 570 | 414,000 |
2013/01/23 | 578 | 578 | 560 | 560 | 862,000 |
2013/01/22 | 549 | 579 | 545 | 578 | 1,584,000 |
2013/01/21 | 529 | 549 | 525 | 548 | 597,000 |
2013/01/18 | 521 | 529 | 515 | 523 | 576,000 |
2013/01/17 | 531 | 536 | 504 | 514 | 557,000 |
2013/01/16 | 550 | 550 | 532 | 535 | 423,000 |
2013/01/15 | 537 | 553 | 535 | 549 | 1,165,000 |
2013/01/11 | 513 | 532 | 509 | 529 | 873,000 |
2013/01/10 | 511 | 513 | 506 | 509 | 307,000 |
2013/01/09 | 507 | 521 | 500 | 511 | 413,000 |
2013/01/08 | 504 | 532 | 502 | 510 | 810,000 |
2013/01/07 | 497 | 499 | 487 | 494 | 321,000 |
2013/01/04 | 499 | 504 | 494 | 500 | 640,000 |