タクミナ(6322)の株価時系列情報
タクミナ(6322)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 |
---|---|---|---|---|---|
1999/12/29 | 400 | 400 | 400 | 400 | 1,000 |
1999/12/28 | 400 | 400 | 400 | 400 | 1,000 |
1999/12/27 | 400 | 400 | 400 | 400 | 3,000 |
1999/12/24 | 400 | 400 | 400 | 400 | 4,000 |
1999/12/20 | 301 | 301 | 301 | 301 | 1,000 |
1999/12/17 | 380 | 380 | 380 | 380 | 1,000 |
1999/12/16 | 400 | 400 | 400 | 400 | 4,000 |
1999/12/15 | 400 | 414 | 400 | 414 | 9,000 |
1999/12/06 | 400 | 400 | 400 | 400 | 1,000 |
1999/12/02 | 400 | 400 | 400 | 400 | 1,000 |
1999/11/25 | 410 | 415 | 410 | 415 | 6,000 |
1999/11/22 | 400 | 410 | 400 | 410 | 3,000 |
1999/11/19 | 410 | 410 | 410 | 410 | 2,000 |
1999/11/17 | 400 | 400 | 400 | 400 | 1,000 |
1999/11/16 | 410 | 410 | 410 | 410 | 5,000 |
1999/11/15 | 410 | 411 | 400 | 411 | 8,000 |
1999/11/12 | 411 | 411 | 411 | 411 | 5,000 |
1999/11/11 | 410 | 410 | 410 | 410 | 1,000 |
1999/11/10 | 411 | 411 | 411 | 411 | 6,000 |
1999/11/02 | 416 | 416 | 416 | 416 | 1,000 |
1999/11/01 | 411 | 411 | 411 | 411 | 1,000 |
1999/10/25 | 430 | 440 | 430 | 440 | 3,000 |
1999/10/22 | 410 | 410 | 410 | 410 | 1,000 |
1999/10/21 | 410 | 410 | 410 | 410 | 2,000 |
1999/10/15 | 411 | 411 | 411 | 411 | 1,000 |
1999/10/07 | 469 | 469 | 469 | 469 | 1,000 |
1999/09/30 | 469 | 469 | 469 | 469 | 1,000 |
1999/09/27 | 400 | 400 | 400 | 400 | 1,000 |
1999/09/24 | 480 | 480 | 395 | 395 | 7,000 |
1999/09/16 | 475 | 475 | 475 | 475 | 1,000 |
1999/08/25 | 560 | 560 | 560 | 560 | 3,000 |
1999/08/17 | 560 | 560 | 560 | 560 | 2,000 |
1999/08/16 | 559 | 560 | 559 | 560 | 4,000 |
1999/08/12 | 559 | 559 | 559 | 559 | 1,000 |
1999/08/03 | 580 | 580 | 580 | 580 | 1,000 |
1999/08/02 | 580 | 580 | 580 | 580 | 1,000 |
1999/07/23 | 580 | 580 | 580 | 580 | 4,000 |
1999/07/21 | 580 | 580 | 580 | 580 | 1,000 |
1999/07/15 | 580 | 590 | 580 | 590 | 7,000 |
1999/07/13 | 580 | 580 | 580 | 580 | 5,000 |
1999/07/09 | 555 | 555 | 555 | 555 | 1,000 |
1999/07/07 | 580 | 580 | 580 | 580 | 3,000 |
1999/07/06 | 599 | 599 | 599 | 599 | 1,000 |
1999/07/05 | 595 | 600 | 595 | 600 | 9,000 |
1999/07/02 | 510 | 515 | 510 | 515 | 7,000 |
1999/07/01 | 490 | 500 | 490 | 500 | 4,000 |
1999/06/30 | 460 | 460 | 460 | 460 | 1,000 |
1999/06/28 | 480 | 480 | 480 | 480 | 1,000 |
1999/06/25 | 499 | 510 | 445 | 445 | 6,000 |
1999/06/24 | 480 | 480 | 480 | 480 | 1,000 |
1999/06/23 | 462 | 471 | 462 | 471 | 8,000 |
1999/06/21 | 451 | 460 | 451 | 460 | 3,000 |
1999/06/18 | 451 | 451 | 451 | 451 | 1,000 |
1999/06/16 | 440 | 450 | 440 | 450 | 6,000 |
1999/06/15 | 415 | 430 | 415 | 430 | 3,000 |
1999/06/14 | 410 | 410 | 410 | 410 | 1,000 |
1999/06/11 | 405 | 405 | 405 | 405 | 2,000 |
1999/05/27 | 470 | 470 | 470 | 470 | 1,000 |
1999/05/25 | 485 | 485 | 485 | 485 | 3,000 |
1999/05/12 | 485 | 485 | 485 | 485 | 3,000 |
1999/05/10 | 480 | 480 | 480 | 480 | 1,000 |
1999/05/07 | 500 | 500 | 480 | 480 | 4,000 |
1999/04/30 | 509 | 510 | 509 | 510 | 3,000 |
1999/04/27 | 510 | 510 | 510 | 510 | 15,000 |
1999/04/23 | 484 | 510 | 484 | 510 | 17,000 |
1999/04/21 | 484 | 484 | 484 | 484 | 5,000 |
1999/04/08 | 484 | 484 | 484 | 484 | 1,000 |
1999/03/29 | 484 | 484 | 484 | 484 | 1,000 |
1999/03/25 | 485 | 485 | 485 | 485 | 4,000 |
1999/03/24 | 450 | 450 | 450 | 450 | 2,000 |
1999/03/18 | 450 | 450 | 450 | 450 | 2,000 |
1999/03/15 | 450 | 450 | 450 | 450 | 1,000 |
1999/03/05 | 450 | 450 | 450 | 450 | 1,000 |
1999/03/04 | 450 | 450 | 450 | 450 | 5,000 |
1999/03/03 | 451 | 451 | 451 | 451 | 3,000 |
1999/03/02 | 450 | 450 | 450 | 450 | 1,000 |
1999/02/26 | 495 | 495 | 495 | 495 | 1,000 |
1999/02/25 | 490 | 490 | 490 | 490 | 3,000 |
1999/02/03 | 490 | 490 | 490 | 490 | 2,000 |
1999/02/02 | 490 | 490 | 490 | 490 | 1,000 |
1999/01/29 | 465 | 490 | 465 | 490 | 3,000 |
1999/01/25 | 504 | 510 | 449 | 510 | 6,000 |
1999/01/22 | 490 | 490 | 490 | 490 | 2,000 |