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 |
---|---|---|---|---|---|
2016/12/30 | 981 | 1,003 | 981 | 999 | 310,300 |
2016/12/29 | 981 | 992 | 976 | 983 | 339,000 |
2016/12/28 | 970 | 995 | 966 | 985 | 459,800 |
2016/12/27 | 963 | 983 | 960 | 970 | 370,900 |
2016/12/26 | 965 | 976 | 962 | 966 | 372,300 |
2016/12/22 | 948 | 962 | 946 | 957 | 522,900 |
2016/12/21 | 946 | 953 | 945 | 950 | 544,600 |
2016/12/20 | 921 | 944 | 921 | 938 | 414,000 |
2016/12/19 | 916 | 919 | 904 | 916 | 382,400 |
2016/12/16 | 930 | 932 | 914 | 916 | 391,600 |
2016/12/15 | 916 | 935 | 916 | 921 | 401,300 |
2016/12/14 | 918 | 922 | 911 | 916 | 483,000 |
2016/12/13 | 921 | 924 | 912 | 920 | 353,300 |
2016/12/12 | 925 | 929 | 909 | 923 | 510,400 |
2016/12/09 | 909 | 930 | 901 | 926 | 860,600 |
2016/12/08 | 923 | 931 | 905 | 924 | 833,200 |
2016/12/07 | 930 | 937 | 922 | 927 | 326,500 |
2016/12/06 | 933 | 941 | 922 | 928 | 360,400 |
2016/12/05 | 943 | 943 | 919 | 923 | 392,100 |
2016/12/02 | 964 | 973 | 938 | 944 | 434,200 |
2016/12/01 | 958 | 971 | 951 | 962 | 594,100 |
2016/11/30 | 944 | 963 | 937 | 960 | 554,000 |
2016/11/29 | 955 | 959 | 941 | 944 | 246,000 |
2016/11/28 | 953 | 965 | 950 | 959 | 168,000 |
2016/11/25 | 985 | 994 | 953 | 962 | 464,000 |
2016/11/24 | 972 | 982 | 962 | 975 | 498,000 |
2016/11/22 | 956 | 963 | 950 | 958 | 232,000 |
2016/11/21 | 959 | 962 | 953 | 955 | 187,000 |
2016/11/18 | 974 | 974 | 957 | 961 | 386,000 |
2016/11/17 | 952 | 968 | 950 | 959 | 273,000 |
2016/11/16 | 957 | 969 | 944 | 967 | 308,000 |
2016/11/15 | 988 | 988 | 950 | 956 | 602,000 |
2016/11/14 | 1,004 | 1,025 | 973 | 980 | 485,000 |
2016/11/11 | 977 | 1,024 | 974 | 998 | 920,000 |
2016/11/10 | 917 | 973 | 917 | 962 | 676,000 |
2016/11/09 | 965 | 968 | 895 | 902 | 334,000 |
2016/11/08 | 963 | 970 | 956 | 959 | 205,000 |
2016/11/07 | 944 | 970 | 944 | 967 | 369,000 |
2016/11/04 | 960 | 960 | 936 | 943 | 390,000 |
2016/11/02 | 960 | 980 | 953 | 963 | 376,000 |
2016/11/01 | 962 | 977 | 960 | 974 | 472,000 |
2016/10/31 | 965 | 969 | 960 | 965 | 337,000 |
2016/10/28 | 949 | 977 | 946 | 973 | 919,000 |
2016/10/27 | 949 | 968 | 946 | 952 | 278,000 |
2016/10/26 | 942 | 967 | 933 | 961 | 565,000 |
2016/10/25 | 954 | 960 | 941 | 943 | 167,000 |
2016/10/24 | 944 | 959 | 939 | 954 | 346,000 |
2016/10/21 | 940 | 953 | 932 | 933 | 535,000 |
2016/10/20 | 930 | 945 | 929 | 945 | 299,000 |
2016/10/19 | 939 | 945 | 926 | 935 | 362,000 |
2016/10/18 | 938 | 953 | 938 | 945 | 506,000 |
2016/10/17 | 925 | 938 | 917 | 936 | 282,000 |
2016/10/14 | 915 | 923 | 910 | 917 | 549,000 |
2016/10/13 | 917 | 931 | 913 | 928 | 505,000 |
2016/10/12 | 920 | 920 | 902 | 904 | 644,000 |
2016/10/11 | 951 | 957 | 937 | 940 | 292,000 |
2016/10/07 | 943 | 955 | 939 | 945 | 490,000 |
2016/10/06 | 942 | 946 | 929 | 943 | 398,000 |
2016/10/05 | 944 | 951 | 933 | 945 | 607,000 |
2016/10/04 | 947 | 965 | 947 | 960 | 336,000 |
2016/10/03 | 963 | 969 | 952 | 958 | 354,000 |
2016/09/30 | 968 | 971 | 950 | 952 | 262,000 |
2016/09/29 | 976 | 994 | 975 | 983 | 419,000 |
2016/09/28 | 949 | 970 | 949 | 965 | 347,000 |
2016/09/27 | 973 | 980 | 959 | 970 | 413,000 |
2016/09/26 | 953 | 986 | 950 | 981 | 588,000 |
2016/09/23 | 919 | 957 | 918 | 956 | 582,000 |
2016/09/21 | 915 | 934 | 903 | 934 | 253,000 |
2016/09/20 | 923 | 937 | 914 | 915 | 360,000 |
2016/09/16 | 915 | 940 | 915 | 938 | 410,000 |
2016/09/15 | 907 | 938 | 907 | 925 | 447,000 |
2016/09/14 | 898 | 928 | 895 | 922 | 570,000 |
2016/09/13 | 891 | 903 | 891 | 893 | 342,000 |
2016/09/12 | 876 | 888 | 861 | 888 | 387,000 |
2016/09/09 | 883 | 888 | 876 | 886 | 226,000 |
2016/09/08 | 890 | 891 | 875 | 884 | 353,000 |
2016/09/07 | 899 | 919 | 899 | 905 | 494,000 |
2016/09/06 | 888 | 901 | 884 | 899 | 108,000 |
2016/09/05 | 888 | 893 | 880 | 883 | 150,000 |
2016/09/02 | 880 | 898 | 880 | 887 | 247,000 |
2016/09/01 | 890 | 893 | 885 | 887 | 99,000 |
2016/08/31 | 883 | 891 | 880 | 890 | 135,000 |
2016/08/30 | 880 | 888 | 873 | 879 | 190,000 |
2016/08/29 | 873 | 883 | 867 | 880 | 404,000 |
2016/08/26 | 878 | 889 | 873 | 873 | 232,000 |
2016/08/25 | 897 | 904 | 883 | 892 | 148,000 |
2016/08/24 | 897 | 904 | 881 | 893 | 331,000 |
2016/08/23 | 890 | 911 | 884 | 897 | 327,000 |
2016/08/22 | 901 | 920 | 901 | 918 | 217,000 |
2016/08/19 | 880 | 901 | 880 | 901 | 225,000 |
2016/08/18 | 906 | 910 | 886 | 888 | 487,000 |
2016/08/17 | 914 | 933 | 914 | 928 | 647,000 |
2016/08/16 | 936 | 940 | 909 | 909 | 469,000 |
2016/08/15 | 934 | 936 | 913 | 921 | 531,000 |
2016/08/12 | 920 | 950 | 915 | 936 | 473,000 |
2016/08/10 | 908 | 942 | 900 | 933 | 618,000 |
2016/08/09 | 852 | 929 | 836 | 923 | 724,000 |
2016/08/08 | 849 | 862 | 843 | 857 | 305,000 |
2016/08/05 | 840 | 853 | 835 | 836 | 417,000 |
2016/08/04 | 835 | 847 | 826 | 835 | 516,000 |
2016/08/03 | 835 | 844 | 834 | 835 | 229,000 |
2016/08/02 | 844 | 860 | 844 | 855 | 256,000 |
2016/08/01 | 873 | 875 | 838 | 847 | 757,000 |
2016/07/29 | 865 | 899 | 865 | 896 | 415,000 |
2016/07/28 | 867 | 867 | 850 | 859 | 293,000 |
2016/07/27 | 885 | 894 | 863 | 867 | 305,000 |
2016/07/26 | 869 | 901 | 869 | 894 | 574,000 |
2016/07/25 | 873 | 874 | 857 | 869 | 276,000 |
2016/07/22 | 861 | 872 | 860 | 864 | 246,000 |
2016/07/21 | 864 | 885 | 864 | 883 | 253,000 |
2016/07/20 | 852 | 864 | 847 | 864 | 209,000 |
2016/07/19 | 852 | 856 | 837 | 853 | 256,000 |
2016/07/15 | 868 | 868 | 848 | 852 | 140,000 |
2016/07/14 | 848 | 858 | 848 | 854 | 175,000 |
2016/07/13 | 869 | 886 | 854 | 857 | 430,000 |
2016/07/12 | 835 | 861 | 835 | 845 | 308,000 |
2016/07/11 | 828 | 836 | 820 | 825 | 262,000 |
2016/07/08 | 805 | 818 | 795 | 803 | 505,000 |
2016/07/07 | 825 | 833 | 807 | 811 | 428,000 |
2016/07/06 | 853 | 853 | 822 | 830 | 657,000 |
2016/07/05 | 867 | 870 | 849 | 854 | 348,000 |
2016/07/04 | 879 | 881 | 862 | 865 | 465,000 |
2016/07/01 | 891 | 900 | 882 | 884 | 479,000 |
2016/06/30 | 894 | 915 | 873 | 906 | 991,000 |
2016/06/29 | 885 | 920 | 882 | 904 | 646,000 |
2016/06/28 | 860 | 892 | 851 | 879 | 759,000 |
2016/06/27 | 810 | 867 | 803 | 864 | 773,000 |
2016/06/24 | 859 | 859 | 760 | 771 | 667,000 |
2016/06/23 | 802 | 812 | 796 | 805 | 336,000 |
2016/06/22 | 816 | 816 | 800 | 805 | 226,000 |
2016/06/21 | 828 | 835 | 818 | 824 | 251,000 |
2016/06/20 | 824 | 829 | 818 | 824 | 341,000 |
2016/06/17 | 822 | 832 | 813 | 817 | 315,000 |
2016/06/16 | 832 | 837 | 813 | 814 | 335,000 |
2016/06/15 | 846 | 858 | 831 | 832 | 334,000 |
2016/06/14 | 853 | 865 | 836 | 853 | 520,000 |
2016/06/13 | 876 | 877 | 850 | 853 | 701,000 |
2016/06/10 | 920 | 920 | 888 | 893 | 432,000 |
2016/06/09 | 931 | 935 | 914 | 918 | 353,000 |
2016/06/08 | 938 | 945 | 919 | 925 | 415,000 |
2016/06/07 | 953 | 963 | 933 | 938 | 586,000 |
2016/06/06 | 933 | 960 | 933 | 953 | 343,000 |
2016/06/03 | 942 | 963 | 936 | 952 | 559,000 |
2016/06/02 | 939 | 950 | 930 | 946 | 579,000 |
2016/06/01 | 992 | 992 | 937 | 945 | 1,312,000 |
2016/05/31 | 1,021 | 1,028 | 996 | 1,006 | 467,000 |
2016/05/30 | 1,014 | 1,044 | 1,004 | 1,014 | 264,000 |
2016/05/27 | 1,030 | 1,033 | 1,010 | 1,018 | 370,000 |
2016/05/26 | 1,035 | 1,036 | 1,019 | 1,030 | 405,000 |
2016/05/25 | 1,018 | 1,035 | 1,012 | 1,023 | 418,000 |
2016/05/24 | 1,018 | 1,024 | 1,001 | 1,007 | 396,000 |
2016/05/23 | 1,013 | 1,029 | 1,006 | 1,018 | 324,000 |
2016/05/20 | 1,007 | 1,014 | 998 | 1,011 | 246,000 |
2016/05/19 | 1,011 | 1,014 | 990 | 1,009 | 325,000 |
2016/05/18 | 992 | 1,006 | 978 | 1,002 | 442,000 |
2016/05/17 | 1,005 | 1,010 | 978 | 992 | 532,000 |
2016/05/16 | 985 | 1,010 | 978 | 990 | 979,000 |
2016/05/13 | 932 | 990 | 912 | 974 | 715,000 |
2016/05/12 | 915 | 937 | 909 | 930 | 758,000 |
2016/05/11 | 926 | 936 | 910 | 915 | 504,000 |
2016/05/10 | 909 | 923 | 892 | 921 | 546,000 |
2016/05/09 | 897 | 910 | 887 | 899 | 429,000 |
2016/05/06 | 902 | 913 | 890 | 912 | 487,000 |
2016/05/02 | 910 | 919 | 891 | 901 | 513,000 |
2016/04/28 | 973 | 978 | 939 | 940 | 569,000 |
2016/04/27 | 970 | 985 | 958 | 961 | 421,000 |
2016/04/26 | 962 | 982 | 953 | 965 | 442,000 |
2016/04/25 | 986 | 998 | 953 | 957 | 398,000 |
2016/04/22 | 1,004 | 1,008 | 979 | 990 | 311,000 |
2016/04/21 | 1,003 | 1,012 | 997 | 1,004 | 296,000 |
2016/04/20 | 979 | 1,010 | 979 | 994 | 677,000 |
2016/04/19 | 964 | 987 | 964 | 979 | 330,000 |
2016/04/18 | 944 | 960 | 936 | 957 | 369,000 |
2016/04/15 | 955 | 971 | 951 | 959 | 352,000 |
2016/04/14 | 965 | 970 | 953 | 965 | 323,000 |
2016/04/13 | 937 | 961 | 932 | 957 | 350,000 |
2016/04/12 | 911 | 942 | 911 | 932 | 629,000 |
2016/04/11 | 943 | 943 | 911 | 925 | 555,000 |
2016/04/08 | 920 | 954 | 913 | 938 | 447,000 |
2016/04/07 | 923 | 952 | 922 | 935 | 306,000 |
2016/04/06 | 913 | 937 | 911 | 932 | 339,000 |
2016/04/05 | 960 | 960 | 917 | 918 | 403,000 |
2016/04/04 | 974 | 989 | 968 | 975 | 381,000 |
2016/04/01 | 1,018 | 1,018 | 962 | 967 | 882,000 |
2016/03/31 | 1,028 | 1,040 | 1,002 | 1,007 | 730,000 |
2016/03/30 | 1,037 | 1,053 | 1,027 | 1,030 | 612,000 |
2016/03/29 | 1,044 | 1,072 | 1,023 | 1,037 | 763,000 |
2016/03/28 | 1,074 | 1,083 | 1,026 | 1,046 | 618,000 |
2016/03/25 | 1,088 | 1,088 | 1,069 | 1,076 | 402,000 |
2016/03/24 | 1,076 | 1,091 | 1,076 | 1,080 | 307,000 |
2016/03/23 | 1,104 | 1,114 | 1,084 | 1,092 | 334,000 |
2016/03/22 | 1,084 | 1,103 | 1,073 | 1,102 | 525,000 |
2016/03/18 | 1,037 | 1,084 | 1,029 | 1,082 | 596,000 |
2016/03/17 | 1,037 | 1,050 | 1,024 | 1,037 | 419,000 |
2016/03/16 | 1,020 | 1,042 | 1,020 | 1,036 | 230,000 |
2016/03/15 | 1,031 | 1,042 | 1,022 | 1,037 | 426,000 |
2016/03/14 | 1,035 | 1,041 | 1,023 | 1,028 | 432,000 |
2016/03/11 | 1,017 | 1,037 | 1,008 | 1,032 | 319,000 |
2016/03/10 | 1,026 | 1,050 | 1,007 | 1,032 | 480,000 |
2016/03/09 | 994 | 1,006 | 986 | 1,003 | 352,000 |
2016/03/08 | 1,013 | 1,024 | 1,004 | 1,012 | 300,000 |
2016/03/07 | 1,021 | 1,025 | 1,007 | 1,013 | 188,000 |
2016/03/04 | 989 | 1,015 | 981 | 1,013 | 513,000 |
2016/03/03 | 1,000 | 1,032 | 969 | 984 | 1,109,000 |
2016/03/02 | 1,012 | 1,028 | 1,002 | 1,008 | 602,000 |
2016/03/01 | 972 | 993 | 965 | 987 | 790,000 |
2016/02/29 | 957 | 1,011 | 950 | 987 | 1,401,000 |
2016/02/26 | 920 | 955 | 920 | 942 | 776,000 |
2016/02/25 | 895 | 924 | 892 | 918 | 417,000 |
2016/02/24 | 870 | 899 | 864 | 886 | 563,000 |
2016/02/23 | 874 | 896 | 861 | 871 | 827,000 |
2016/02/22 | 856 | 880 | 854 | 870 | 361,000 |
2016/02/19 | 895 | 905 | 858 | 868 | 401,000 |
2016/02/18 | 895 | 928 | 890 | 910 | 622,000 |
2016/02/17 | 859 | 895 | 854 | 875 | 489,000 |
2016/02/16 | 845 | 867 | 833 | 843 | 544,000 |
2016/02/15 | 820 | 840 | 784 | 833 | 814,000 |
2016/02/12 | 812 | 822 | 773 | 775 | 666,000 |
2016/02/10 | 887 | 888 | 833 | 842 | 516,000 |
2016/02/09 | 870 | 886 | 853 | 859 | 415,000 |
2016/02/08 | 879 | 918 | 873 | 909 | 352,000 |
2016/02/05 | 900 | 904 | 888 | 901 | 206,000 |
2016/02/04 | 916 | 927 | 904 | 905 | 303,000 |
2016/02/03 | 934 | 941 | 901 | 917 | 696,000 |
2016/02/02 | 930 | 974 | 921 | 971 | 882,000 |
2016/02/01 | 943 | 954 | 920 | 930 | 448,000 |
2016/01/29 | 877 | 933 | 875 | 928 | 578,000 |
2016/01/28 | 877 | 909 | 876 | 886 | 289,000 |
2016/01/27 | 885 | 895 | 860 | 885 | 399,000 |
2016/01/26 | 859 | 883 | 847 | 859 | 297,000 |
2016/01/25 | 873 | 890 | 847 | 868 | 427,000 |
2016/01/22 | 836 | 865 | 830 | 864 | 498,000 |
2016/01/21 | 830 | 879 | 819 | 821 | 675,000 |
2016/01/20 | 857 | 866 | 827 | 830 | 673,000 |
2016/01/19 | 871 | 883 | 862 | 869 | 207,000 |
2016/01/18 | 875 | 884 | 869 | 872 | 191,000 |
2016/01/15 | 909 | 915 | 881 | 890 | 302,000 |
2016/01/14 | 902 | 919 | 892 | 909 | 236,000 |
2016/01/13 | 906 | 928 | 904 | 925 | 223,000 |
2016/01/12 | 914 | 917 | 892 | 894 | 284,000 |
2016/01/08 | 902 | 929 | 902 | 914 | 393,000 |
2016/01/07 | 936 | 936 | 909 | 914 | 593,000 |
2016/01/06 | 954 | 962 | 933 | 951 | 408,000 |
2016/01/05 | 973 | 986 | 956 | 967 | 371,000 |
2016/01/04 | 993 | 1,008 | 971 | 973 | 376,000 |