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 |
---|---|---|---|---|---|
2014/12/30 | 810 | 814 | 804 | 807 | 170,000 |
2014/12/29 | 811 | 816 | 803 | 812 | 235,000 |
2014/12/26 | 799 | 813 | 788 | 810 | 390,000 |
2014/12/25 | 804 | 808 | 796 | 799 | 259,000 |
2014/12/24 | 831 | 835 | 800 | 804 | 743,000 |
2014/12/22 | 829 | 831 | 818 | 826 | 367,000 |
2014/12/19 | 837 | 843 | 824 | 827 | 492,000 |
2014/12/18 | 822 | 840 | 822 | 834 | 295,000 |
2014/12/17 | 788 | 815 | 787 | 810 | 375,000 |
2014/12/16 | 802 | 814 | 795 | 801 | 478,000 |
2014/12/15 | 820 | 825 | 813 | 817 | 186,000 |
2014/12/12 | 825 | 844 | 825 | 834 | 303,000 |
2014/12/11 | 802 | 832 | 802 | 829 | 413,000 |
2014/12/10 | 824 | 833 | 820 | 828 | 420,000 |
2014/12/09 | 842 | 844 | 836 | 841 | 275,000 |
2014/12/08 | 842 | 857 | 841 | 857 | 271,000 |
2014/12/05 | 859 | 859 | 840 | 842 | 359,000 |
2014/12/04 | 844 | 861 | 844 | 857 | 469,000 |
2014/12/03 | 827 | 848 | 825 | 842 | 793,000 |
2014/12/02 | 820 | 833 | 816 | 827 | 696,000 |
2014/12/01 | 842 | 843 | 824 | 826 | 719,000 |
2014/11/28 | 831 | 845 | 830 | 840 | 548,000 |
2014/11/27 | 811 | 837 | 809 | 829 | 574,000 |
2014/11/26 | 817 | 823 | 781 | 815 | 795,000 |
2014/11/25 | 817 | 826 | 815 | 819 | 352,000 |
2014/11/21 | 818 | 832 | 805 | 817 | 738,000 |
2014/11/20 | 805 | 839 | 802 | 824 | 909,000 |
2014/11/19 | 809 | 827 | 804 | 808 | 808,000 |
2014/11/18 | 774 | 809 | 774 | 807 | 1,506,000 |
2014/11/17 | 765 | 772 | 754 | 766 | 1,035,000 |
2014/11/14 | 736 | 767 | 730 | 766 | 1,390,000 |
2014/11/13 | 718 | 733 | 712 | 731 | 995,000 |
2014/11/12 | 702 | 734 | 701 | 716 | 1,653,000 |
2014/11/11 | 698 | 704 | 690 | 702 | 503,000 |
2014/11/10 | 700 | 704 | 690 | 703 | 410,000 |
2014/11/07 | 700 | 704 | 698 | 703 | 366,000 |
2014/11/06 | 705 | 709 | 698 | 700 | 409,000 |
2014/11/05 | 696 | 707 | 696 | 705 | 667,000 |
2014/11/04 | 705 | 711 | 696 | 698 | 897,000 |
2014/10/31 | 688 | 704 | 686 | 702 | 906,000 |
2014/10/30 | 680 | 688 | 678 | 684 | 515,000 |
2014/10/29 | 673 | 685 | 669 | 684 | 549,000 |
2014/10/28 | 658 | 666 | 656 | 664 | 307,000 |
2014/10/27 | 665 | 679 | 660 | 662 | 638,000 |
2014/10/24 | 656 | 662 | 650 | 655 | 330,000 |
2014/10/23 | 651 | 656 | 637 | 650 | 504,000 |
2014/10/22 | 647 | 665 | 645 | 660 | 534,000 |
2014/10/21 | 655 | 655 | 626 | 637 | 781,000 |
2014/10/20 | 651 | 666 | 643 | 664 | 530,000 |
2014/10/17 | 629 | 657 | 629 | 641 | 1,326,000 |
2014/10/16 | 619 | 638 | 618 | 625 | 629,000 |
2014/10/15 | 624 | 636 | 621 | 633 | 453,000 |
2014/10/14 | 618 | 628 | 616 | 621 | 424,000 |
2014/10/10 | 630 | 638 | 627 | 638 | 467,000 |
2014/10/09 | 663 | 666 | 642 | 650 | 617,000 |
2014/10/08 | 661 | 663 | 653 | 657 | 459,000 |
2014/10/07 | 677 | 688 | 676 | 680 | 642,000 |
2014/10/06 | 667 | 678 | 664 | 673 | 453,000 |
2014/10/03 | 655 | 662 | 650 | 657 | 413,000 |
2014/10/02 | 661 | 666 | 650 | 654 | 636,000 |
2014/10/01 | 692 | 696 | 672 | 677 | 595,000 |
2014/09/30 | 709 | 709 | 687 | 696 | 498,000 |
2014/09/29 | 710 | 714 | 708 | 713 | 264,000 |
2014/09/26 | 700 | 711 | 700 | 706 | 447,000 |
2014/09/25 | 705 | 721 | 703 | 721 | 1,172,000 |
2014/09/24 | 693 | 707 | 692 | 697 | 729,000 |
2014/09/22 | 686 | 693 | 682 | 693 | 571,000 |
2014/09/19 | 684 | 686 | 680 | 686 | 467,000 |
2014/09/18 | 686 | 687 | 681 | 685 | 333,000 |
2014/09/17 | 688 | 689 | 682 | 682 | 397,000 |
2014/09/16 | 679 | 686 | 678 | 685 | 602,000 |
2014/09/12 | 688 | 688 | 676 | 678 | 450,000 |
2014/09/11 | 688 | 689 | 681 | 689 | 518,000 |
2014/09/10 | 683 | 688 | 680 | 686 | 665,000 |
2014/09/09 | 684 | 686 | 679 | 686 | 494,000 |
2014/09/08 | 677 | 684 | 676 | 683 | 582,000 |
2014/09/05 | 676 | 676 | 669 | 674 | 571,000 |
2014/09/04 | 682 | 682 | 675 | 676 | 591,000 |
2014/09/03 | 685 | 686 | 675 | 680 | 660,000 |
2014/09/02 | 679 | 685 | 677 | 681 | 632,000 |
2014/09/01 | 669 | 678 | 666 | 677 | 677,000 |
2014/08/29 | 662 | 667 | 658 | 664 | 448,000 |
2014/08/28 | 668 | 672 | 662 | 667 | 512,000 |
2014/08/27 | 661 | 672 | 657 | 670 | 881,000 |
2014/08/26 | 671 | 672 | 657 | 660 | 784,000 |
2014/08/25 | 637 | 662 | 631 | 662 | 1,383,000 |
2014/08/22 | 640 | 641 | 628 | 629 | 346,000 |
2014/08/21 | 629 | 632 | 624 | 632 | 513,000 |
2014/08/20 | 636 | 642 | 625 | 629 | 492,000 |
2014/08/19 | 628 | 639 | 627 | 636 | 795,000 |
2014/08/18 | 620 | 626 | 620 | 625 | 387,000 |
2014/08/15 | 628 | 629 | 619 | 623 | 401,000 |
2014/08/14 | 626 | 629 | 620 | 625 | 403,000 |
2014/08/13 | 618 | 620 | 610 | 620 | 649,000 |
2014/08/12 | 638 | 638 | 612 | 617 | 843,000 |
2014/08/11 | 620 | 635 | 620 | 633 | 766,000 |
2014/08/08 | 632 | 632 | 605 | 608 | 812,000 |
2014/08/07 | 628 | 630 | 623 | 628 | 347,000 |
2014/08/06 | 621 | 628 | 621 | 625 | 578,000 |
2014/08/05 | 628 | 630 | 621 | 621 | 453,000 |
2014/08/04 | 625 | 629 | 621 | 623 | 429,000 |
2014/08/01 | 630 | 631 | 621 | 627 | 635,000 |
2014/07/31 | 636 | 642 | 631 | 631 | 695,000 |
2014/07/30 | 636 | 637 | 631 | 635 | 620,000 |
2014/07/29 | 639 | 639 | 632 | 634 | 463,000 |
2014/07/28 | 634 | 638 | 632 | 636 | 380,000 |
2014/07/25 | 637 | 641 | 632 | 639 | 501,000 |
2014/07/24 | 633 | 644 | 629 | 636 | 541,000 |
2014/07/23 | 640 | 641 | 631 | 634 | 500,000 |
2014/07/22 | 635 | 643 | 635 | 639 | 469,000 |
2014/07/18 | 635 | 636 | 630 | 635 | 587,000 |
2014/07/17 | 651 | 653 | 643 | 644 | 744,000 |
2014/07/16 | 657 | 661 | 650 | 654 | 536,000 |
2014/07/15 | 664 | 667 | 657 | 659 | 388,000 |
2014/07/14 | 657 | 668 | 651 | 664 | 438,000 |
2014/07/11 | 649 | 654 | 646 | 649 | 502,000 |
2014/07/10 | 678 | 678 | 653 | 654 | 819,000 |
2014/07/09 | 679 | 683 | 674 | 676 | 601,000 |
2014/07/08 | 686 | 695 | 679 | 686 | 1,398,000 |
2014/07/07 | 667 | 698 | 667 | 683 | 3,380,000 |
2014/07/04 | 656 | 664 | 653 | 662 | 546,000 |
2014/07/03 | 656 | 659 | 646 | 650 | 557,000 |
2014/07/02 | 660 | 661 | 655 | 655 | 434,000 |
2014/07/01 | 660 | 662 | 653 | 655 | 604,000 |
2014/06/30 | 651 | 659 | 647 | 659 | 403,000 |
2014/06/27 | 658 | 659 | 643 | 651 | 481,000 |
2014/06/26 | 657 | 663 | 657 | 660 | 360,000 |
2014/06/25 | 665 | 666 | 657 | 657 | 459,000 |
2014/06/24 | 662 | 664 | 656 | 663 | 470,000 |
2014/06/23 | 665 | 672 | 660 | 664 | 507,000 |
2014/06/20 | 669 | 670 | 652 | 659 | 547,000 |
2014/06/19 | 663 | 670 | 661 | 667 | 640,000 |
2014/06/18 | 657 | 664 | 654 | 664 | 465,000 |
2014/06/17 | 667 | 667 | 653 | 657 | 746,000 |
2014/06/16 | 671 | 675 | 661 | 668 | 443,000 |
2014/06/13 | 660 | 670 | 653 | 670 | 630,000 |
2014/06/12 | 672 | 674 | 663 | 667 | 827,000 |
2014/06/11 | 675 | 682 | 667 | 676 | 1,038,000 |
2014/06/10 | 665 | 682 | 663 | 673 | 1,399,000 |
2014/06/09 | 663 | 665 | 658 | 664 | 566,000 |
2014/06/06 | 664 | 665 | 652 | 656 | 906,000 |
2014/06/05 | 667 | 668 | 651 | 660 | 725,000 |
2014/06/04 | 662 | 665 | 653 | 664 | 1,078,000 |
2014/06/03 | 630 | 676 | 630 | 661 | 3,461,000 |
2014/06/02 | 620 | 628 | 615 | 625 | 2,134,000 |
2014/05/30 | 611 | 616 | 610 | 612 | 1,791,000 |
2014/05/29 | 627 | 629 | 608 | 614 | 2,044,000 |
2014/05/28 | 644 | 644 | 628 | 631 | 1,320,000 |
2014/05/27 | 652 | 664 | 648 | 648 | 575,000 |
2014/05/26 | 644 | 658 | 641 | 656 | 692,000 |
2014/05/23 | 629 | 643 | 629 | 635 | 594,000 |
2014/05/22 | 631 | 646 | 626 | 633 | 801,000 |
2014/05/21 | 621 | 628 | 614 | 622 | 831,000 |
2014/05/20 | 629 | 646 | 610 | 634 | 1,288,000 |
2014/05/19 | 668 | 673 | 618 | 623 | 1,618,000 |
2014/05/16 | 702 | 705 | 671 | 677 | 1,520,000 |
2014/05/15 | 775 | 776 | 695 | 706 | 2,191,000 |
2014/05/14 | 787 | 813 | 769 | 808 | 928,000 |
2014/05/13 | 791 | 798 | 772 | 779 | 554,000 |
2014/05/12 | 795 | 818 | 785 | 786 | 490,000 |
2014/05/09 | 779 | 798 | 779 | 786 | 376,000 |
2014/05/08 | 796 | 809 | 787 | 791 | 468,000 |
2014/05/07 | 808 | 811 | 784 | 786 | 500,000 |
2014/05/02 | 823 | 828 | 816 | 818 | 365,000 |
2014/05/01 | 831 | 832 | 811 | 819 | 348,000 |
2014/04/30 | 829 | 835 | 821 | 826 | 390,000 |
2014/04/28 | 823 | 825 | 814 | 820 | 526,000 |
2014/04/25 | 820 | 831 | 806 | 823 | 831,000 |
2014/04/24 | 774 | 820 | 774 | 819 | 1,749,000 |
2014/04/23 | 732 | 774 | 731 | 774 | 940,000 |
2014/04/22 | 734 | 735 | 716 | 717 | 374,000 |
2014/04/21 | 738 | 745 | 729 | 732 | 155,000 |
2014/04/18 | 728 | 728 | 721 | 726 | 85,000 |
2014/04/17 | 715 | 725 | 711 | 721 | 374,000 |
2014/04/16 | 714 | 731 | 714 | 720 | 328,000 |
2014/04/15 | 721 | 724 | 708 | 713 | 352,000 |
2014/04/14 | 699 | 726 | 697 | 718 | 561,000 |
2014/04/11 | 689 | 703 | 685 | 700 | 374,000 |
2014/04/10 | 712 | 731 | 696 | 706 | 494,000 |
2014/04/09 | 707 | 714 | 704 | 704 | 364,000 |
2014/04/08 | 731 | 733 | 719 | 722 | 298,000 |
2014/04/07 | 741 | 750 | 735 | 739 | 255,000 |
2014/04/04 | 741 | 762 | 741 | 751 | 436,000 |
2014/04/03 | 756 | 762 | 744 | 744 | 376,000 |
2014/04/02 | 763 | 766 | 754 | 761 | 757,000 |
2014/04/01 | 749 | 766 | 735 | 757 | 1,323,000 |
2014/03/31 | 706 | 740 | 692 | 738 | 1,506,000 |
2014/03/28 | 682 | 697 | 669 | 696 | 783,000 |
2014/03/27 | 678 | 678 | 663 | 676 | 594,000 |
2014/03/26 | 682 | 688 | 668 | 682 | 778,000 |
2014/03/25 | 661 | 680 | 661 | 677 | 759,000 |
2014/03/24 | 671 | 688 | 656 | 661 | 1,114,000 |
2014/03/20 | 694 | 696 | 674 | 678 | 1,104,000 |
2014/03/19 | 716 | 721 | 692 | 692 | 1,512,000 |
2014/03/18 | 731 | 738 | 717 | 719 | 814,000 |
2014/03/17 | 730 | 730 | 715 | 719 | 419,000 |
2014/03/14 | 748 | 752 | 725 | 726 | 683,000 |
2014/03/13 | 770 | 774 | 763 | 767 | 305,000 |
2014/03/12 | 796 | 796 | 769 | 769 | 424,000 |
2014/03/11 | 800 | 812 | 798 | 800 | 386,000 |
2014/03/10 | 792 | 802 | 787 | 795 | 561,000 |
2014/03/07 | 794 | 817 | 780 | 787 | 1,016,000 |
2014/03/06 | 776 | 794 | 769 | 790 | 955,000 |
2014/03/05 | 798 | 806 | 775 | 780 | 1,035,000 |
2014/03/04 | 810 | 814 | 787 | 791 | 1,918,000 |
2014/03/03 | 807 | 836 | 800 | 830 | 709,000 |
2014/02/28 | 841 | 841 | 817 | 829 | 437,000 |
2014/02/27 | 860 | 860 | 843 | 845 | 329,000 |
2014/02/26 | 869 | 875 | 862 | 865 | 300,000 |
2014/02/25 | 892 | 896 | 876 | 884 | 266,000 |
2014/02/24 | 870 | 892 | 866 | 879 | 285,000 |
2014/02/21 | 885 | 893 | 863 | 870 | 818,000 |
2014/02/20 | 900 | 904 | 882 | 884 | 363,000 |
2014/02/19 | 922 | 928 | 901 | 906 | 426,000 |
2014/02/18 | 910 | 930 | 893 | 926 | 513,000 |
2014/02/17 | 877 | 919 | 863 | 917 | 612,000 |
2014/02/14 | 894 | 902 | 861 | 895 | 545,000 |
2014/02/13 | 891 | 891 | 877 | 885 | 385,000 |
2014/02/12 | 891 | 897 | 881 | 886 | 186,000 |
2014/02/10 | 883 | 889 | 869 | 883 | 320,000 |
2014/02/07 | 871 | 878 | 858 | 873 | 441,000 |
2014/02/06 | 860 | 871 | 843 | 854 | 417,000 |
2014/02/05 | 859 | 872 | 840 | 857 | 465,000 |
2014/02/04 | 866 | 874 | 844 | 844 | 595,000 |
2014/02/03 | 914 | 924 | 906 | 911 | 387,000 |
2014/01/31 | 927 | 949 | 927 | 933 | 455,000 |
2014/01/30 | 920 | 925 | 902 | 914 | 583,000 |
2014/01/29 | 931 | 946 | 931 | 941 | 227,000 |
2014/01/28 | 940 | 957 | 925 | 925 | 446,000 |
2014/01/27 | 931 | 951 | 920 | 935 | 903,000 |
2014/01/24 | 978 | 986 | 964 | 976 | 721,000 |
2014/01/23 | 1,021 | 1,024 | 993 | 993 | 806,000 |
2014/01/22 | 1,028 | 1,045 | 1,012 | 1,028 | 608,000 |
2014/01/21 | 1,043 | 1,062 | 1,028 | 1,041 | 705,000 |
2014/01/20 | 1,060 | 1,119 | 1,036 | 1,050 | 2,424,000 |
2014/01/17 | 965 | 1,035 | 963 | 1,023 | 1,711,000 |
2014/01/16 | 950 | 973 | 935 | 959 | 1,194,000 |
2014/01/15 | 909 | 940 | 904 | 940 | 477,000 |
2014/01/14 | 911 | 911 | 896 | 901 | 454,000 |
2014/01/10 | 932 | 935 | 912 | 926 | 460,000 |
2014/01/09 | 943 | 945 | 930 | 934 | 359,000 |
2014/01/08 | 923 | 942 | 923 | 942 | 401,000 |
2014/01/07 | 916 | 928 | 912 | 923 | 312,000 |
2014/01/06 | 920 | 929 | 908 | 912 | 336,000 |