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 |
|---|---|---|---|---|---|
| 2003/12/25 | 542 | 542 | 542 | 542 | 3,000 |
| 2003/12/19 | 500 | 500 | 500 | 500 | 2,000 |
| 2003/12/18 | 500 | 500 | 481 | 481 | 5,000 |
| 2003/12/17 | 530 | 530 | 510 | 510 | 8,000 |
| 2003/12/15 | 588 | 588 | 578 | 578 | 6,000 |
| 2003/12/12 | 590 | 590 | 580 | 580 | 6,000 |
| 2003/12/10 | 600 | 600 | 599 | 600 | 7,000 |
| 2003/12/09 | 600 | 600 | 600 | 600 | 9,000 |
| 2003/11/25 | 592 | 592 | 592 | 592 | 2,000 |
| 2003/11/10 | 590 | 593 | 590 | 593 | 7,000 |
| 2003/10/24 | 580 | 580 | 580 | 580 | 2,000 |
| 2003/10/10 | 576 | 584 | 571 | 583 | 8,000 |
| 2003/10/08 | 578 | 578 | 576 | 576 | 3,000 |
| 2003/10/06 | 580 | 580 | 570 | 570 | 4,000 |
| 2003/09/30 | 570 | 570 | 570 | 570 | 2,000 |
| 2003/09/29 | 570 | 570 | 570 | 570 | 2,000 |
| 2003/09/26 | 599 | 599 | 599 | 599 | 2,000 |
| 2003/09/10 | 613 | 620 | 613 | 620 | 6,000 |
| 2003/09/08 | 590 | 590 | 590 | 590 | 2,000 |
| 2003/08/25 | 570 | 590 | 570 | 590 | 3,000 |
| 2003/08/11 | 584 | 584 | 583 | 584 | 7,000 |
| 2003/08/08 | 579 | 580 | 579 | 580 | 3,000 |
| 2003/08/07 | 580 | 580 | 580 | 580 | 1,000 |
| 2003/08/06 | 580 | 580 | 580 | 580 | 1,000 |
| 2003/07/25 | 585 | 585 | 585 | 585 | 2,000 |
| 2003/07/10 | 599 | 600 | 599 | 600 | 7,000 |
| 2003/07/09 | 598 | 600 | 598 | 600 | 3,000 |
| 2003/07/08 | 598 | 598 | 598 | 598 | 1,000 |
| 2003/06/27 | 599 | 599 | 580 | 599 | 16,000 |
| 2003/06/25 | 590 | 590 | 590 | 590 | 3,000 |
| 2003/06/13 | 585 | 593 | 585 | 593 | 7,000 |
| 2003/06/12 | 550 | 560 | 550 | 560 | 4,000 |
| 2003/06/10 | 561 | 562 | 561 | 562 | 9,000 |
| 2003/06/09 | 546 | 561 | 546 | 561 | 2,000 |
| 2003/06/06 | 546 | 546 | 545 | 545 | 3,000 |
| 2003/05/30 | 550 | 550 | 540 | 540 | 9,000 |
| 2003/05/28 | 550 | 550 | 550 | 550 | 2,000 |
| 2003/05/23 | 595 | 595 | 595 | 595 | 2,000 |
| 2003/05/12 | 603 | 613 | 603 | 613 | 5,000 |
| 2003/05/02 | 490 | 490 | 490 | 490 | 1,000 |
| 2003/04/25 | 494 | 494 | 494 | 494 | 2,000 |
| 2003/04/10 | 490 | 494 | 489 | 494 | 8,000 |
| 2003/04/09 | 490 | 490 | 490 | 490 | 1,000 |
| 2003/04/08 | 475 | 475 | 474 | 474 | 2,000 |
| 2003/04/04 | 462 | 465 | 462 | 465 | 2,000 |
| 2003/04/03 | 461 | 461 | 460 | 460 | 4,000 |
| 2003/03/27 | 460 | 460 | 460 | 460 | 1,000 |
| 2003/03/25 | 480 | 480 | 480 | 480 | 3,000 |
| 2003/03/20 | 470 | 470 | 470 | 470 | 1,000 |
| 2003/03/10 | 498 | 500 | 485 | 494 | 11,000 |
| 2003/03/03 | 498 | 498 | 498 | 498 | 1,000 |
| 2003/02/25 | 495 | 498 | 495 | 498 | 2,000 |
| 2003/02/24 | 495 | 495 | 495 | 495 | 1,000 |
| 2003/02/20 | 495 | 497 | 495 | 497 | 2,000 |
| 2003/02/19 | 493 | 495 | 478 | 495 | 5,000 |
| 2003/02/14 | 478 | 478 | 478 | 478 | 1,000 |
| 2003/02/10 | 487 | 493 | 487 | 493 | 8,000 |
| 2003/02/07 | 482 | 487 | 482 | 487 | 5,000 |
| 2003/02/06 | 481 | 482 | 481 | 482 | 4,000 |
| 2003/02/05 | 490 | 490 | 490 | 490 | 1,000 |
| 2003/01/24 | 490 | 500 | 490 | 500 | 3,000 |
| 2003/01/23 | 490 | 490 | 490 | 490 | 1,000 |
| 2003/01/10 | 484 | 489 | 484 | 489 | 8,000 |
| 2003/01/09 | 480 | 490 | 480 | 490 | 3,000 |
| 2003/01/08 | 480 | 480 | 480 | 480 | 2,000 |