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 |
|---|---|---|---|---|---|
| 2006/12/29 | 593 | 593 | 593 | 593 | 1,000 |
| 2006/12/28 | 583 | 593 | 583 | 593 | 3,000 |
| 2006/12/27 | 596 | 596 | 596 | 596 | 1,000 |
| 2006/12/26 | 598 | 598 | 598 | 598 | 1,000 |
| 2006/12/25 | 609 | 609 | 600 | 600 | 4,000 |
| 2006/12/22 | 589 | 589 | 589 | 589 | 1,000 |
| 2006/12/21 | 589 | 589 | 589 | 589 | 1,000 |
| 2006/12/20 | 582 | 588 | 582 | 588 | 3,000 |
| 2006/12/19 | 575 | 582 | 575 | 582 | 2,000 |
| 2006/12/18 | 556 | 575 | 556 | 575 | 4,000 |
| 2006/12/15 | 595 | 595 | 586 | 586 | 13,000 |
| 2006/12/14 | 581 | 590 | 581 | 590 | 4,000 |
| 2006/12/13 | 590 | 590 | 580 | 590 | 4,000 |
| 2006/12/12 | 580 | 590 | 580 | 590 | 3,000 |
| 2006/12/11 | 580 | 583 | 580 | 583 | 10,000 |
| 2006/12/08 | 586 | 590 | 586 | 590 | 6,000 |
| 2006/12/07 | 585 | 590 | 585 | 586 | 9,000 |
| 2006/12/06 | 584 | 587 | 584 | 587 | 3,000 |
| 2006/12/05 | 590 | 590 | 590 | 590 | 2,000 |
| 2006/12/04 | 600 | 600 | 600 | 600 | 1,000 |
| 2006/11/29 | 600 | 610 | 600 | 600 | 4,000 |
| 2006/11/24 | 610 | 610 | 610 | 610 | 3,000 |
| 2006/11/22 | 600 | 600 | 600 | 600 | 1,000 |
| 2006/11/16 | 580 | 580 | 570 | 570 | 2,000 |
| 2006/11/15 | 580 | 580 | 580 | 580 | 3,000 |
| 2006/11/10 | 577 | 580 | 577 | 580 | 6,000 |
| 2006/11/09 | 570 | 570 | 570 | 570 | 1,000 |
| 2006/11/06 | 571 | 571 | 570 | 570 | 3,000 |
| 2006/11/02 | 578 | 578 | 565 | 577 | 3,000 |
| 2006/11/01 | 580 | 580 | 580 | 580 | 2,000 |
| 2006/10/31 | 583 | 583 | 580 | 581 | 7,000 |
| 2006/10/26 | 580 | 585 | 580 | 585 | 2,000 |
| 2006/10/25 | 598 | 598 | 598 | 598 | 3,000 |
| 2006/10/24 | 580 | 582 | 580 | 581 | 6,000 |
| 2006/10/23 | 580 | 580 | 580 | 580 | 3,000 |
| 2006/10/20 | 580 | 580 | 580 | 580 | 1,000 |
| 2006/10/19 | 585 | 585 | 585 | 585 | 1,000 |
| 2006/10/18 | 585 | 585 | 580 | 580 | 7,000 |
| 2006/10/17 | 576 | 576 | 575 | 575 | 3,000 |
| 2006/10/11 | 585 | 585 | 585 | 585 | 1,000 |
| 2006/10/10 | 582 | 593 | 580 | 593 | 11,000 |
| 2006/10/03 | 585 | 585 | 582 | 582 | 2,000 |
| 2006/09/25 | 600 | 600 | 590 | 590 | 3,000 |
| 2006/09/22 | 590 | 590 | 590 | 590 | 2,000 |
| 2006/09/20 | 591 | 591 | 591 | 591 | 2,000 |
| 2006/09/19 | 600 | 600 | 600 | 600 | 1,000 |
| 2006/09/12 | 625 | 625 | 625 | 625 | 2,000 |
| 2006/09/11 | 610 | 618 | 610 | 618 | 8,000 |
| 2006/09/08 | 600 | 600 | 600 | 600 | 2,000 |
| 2006/09/06 | 585 | 585 | 585 | 585 | 1,000 |
| 2006/09/05 | 585 | 585 | 585 | 585 | 1,000 |
| 2006/08/30 | 580 | 585 | 580 | 585 | 3,000 |
| 2006/08/28 | 585 | 585 | 585 | 585 | 3,000 |
| 2006/08/25 | 584 | 584 | 584 | 584 | 3,000 |
| 2006/08/23 | 584 | 584 | 584 | 584 | 2,000 |
| 2006/08/22 | 584 | 584 | 584 | 584 | 2,000 |
| 2006/08/16 | 583 | 583 | 583 | 583 | 1,000 |
| 2006/08/11 | 610 | 610 | 610 | 610 | 2,000 |
| 2006/08/10 | 601 | 608 | 601 | 608 | 9,000 |
| 2006/08/09 | 609 | 609 | 591 | 591 | 5,000 |
| 2006/08/08 | 610 | 610 | 610 | 610 | 3,000 |
| 2006/08/03 | 590 | 590 | 590 | 590 | 1,000 |
| 2006/07/25 | 600 | 600 | 600 | 600 | 3,000 |
| 2006/07/24 | 570 | 570 | 570 | 570 | 1,000 |
| 2006/07/18 | 620 | 620 | 550 | 550 | 2,000 |
| 2006/07/10 | 660 | 660 | 630 | 660 | 7,000 |
| 2006/06/27 | 670 | 690 | 600 | 671 | 20,000 |
| 2006/06/26 | 600 | 600 | 600 | 600 | 5,000 |
| 2006/06/23 | 600 | 600 | 600 | 600 | 3,000 |
| 2006/06/22 | 580 | 585 | 580 | 585 | 3,000 |
| 2006/06/19 | 589 | 589 | 589 | 589 | 2,000 |
| 2006/06/16 | 589 | 589 | 589 | 589 | 1,000 |
| 2006/06/15 | 580 | 589 | 580 | 589 | 9,000 |
| 2006/06/14 | 573 | 573 | 573 | 573 | 1,000 |
| 2006/06/13 | 569 | 569 | 569 | 569 | 1,000 |
| 2006/06/12 | 589 | 589 | 580 | 589 | 9,000 |
| 2006/06/02 | 550 | 550 | 550 | 550 | 2,000 |
| 2006/06/01 | 560 | 560 | 555 | 555 | 5,000 |
| 2006/05/30 | 570 | 589 | 570 | 589 | 7,000 |
| 2006/05/29 | 580 | 580 | 580 | 580 | 2,000 |
| 2006/05/25 | 588 | 588 | 588 | 588 | 3,000 |
| 2006/05/24 | 570 | 570 | 570 | 570 | 1,000 |
| 2006/05/16 | 530 | 540 | 530 | 540 | 2,000 |
| 2006/05/12 | 580 | 580 | 580 | 580 | 1,000 |
| 2006/05/10 | 591 | 591 | 590 | 590 | 6,000 |
| 2006/05/09 | 582 | 582 | 581 | 581 | 4,000 |
| 2006/05/08 | 580 | 580 | 580 | 580 | 1,000 |
| 2006/04/26 | 590 | 590 | 590 | 590 | 5,000 |
| 2006/04/25 | 590 | 590 | 590 | 590 | 6,000 |
| 2006/04/21 | 592 | 592 | 592 | 592 | 2,000 |
| 2006/04/19 | 594 | 596 | 592 | 592 | 7,000 |
| 2006/04/18 | 591 | 592 | 591 | 592 | 6,000 |
| 2006/04/17 | 593 | 593 | 593 | 593 | 1,000 |
| 2006/04/14 | 586 | 586 | 586 | 586 | 2,000 |
| 2006/04/12 | 600 | 600 | 588 | 588 | 3,000 |
| 2006/04/11 | 600 | 605 | 600 | 600 | 5,000 |
| 2006/04/10 | 595 | 610 | 585 | 600 | 14,000 |
| 2006/04/07 | 585 | 585 | 585 | 585 | 2,000 |
| 2006/04/05 | 581 | 581 | 581 | 581 | 1,000 |
| 2006/04/04 | 580 | 594 | 580 | 580 | 9,000 |
| 2006/04/03 | 579 | 585 | 579 | 585 | 3,000 |
| 2006/03/31 | 571 | 571 | 571 | 571 | 1,000 |
| 2006/03/29 | 580 | 580 | 578 | 578 | 2,000 |
| 2006/03/27 | 591 | 595 | 591 | 595 | 9,000 |
| 2006/03/24 | 574 | 589 | 574 | 589 | 6,000 |
| 2006/03/23 | 574 | 574 | 574 | 574 | 1,000 |
| 2006/03/10 | 555 | 574 | 555 | 574 | 7,000 |
| 2006/03/08 | 540 | 540 | 540 | 540 | 3,000 |
| 2006/02/28 | 540 | 540 | 540 | 540 | 1,000 |
| 2006/02/24 | 567 | 567 | 567 | 567 | 3,000 |
| 2006/02/23 | 540 | 550 | 540 | 550 | 3,000 |
| 2006/02/22 | 540 | 540 | 540 | 540 | 1,000 |
| 2006/02/14 | 560 | 560 | 560 | 560 | 1,000 |
| 2006/02/10 | 570 | 570 | 570 | 570 | 7,000 |
| 2006/02/09 | 565 | 570 | 565 | 570 | 4,000 |
| 2006/02/08 | 561 | 561 | 561 | 561 | 1,000 |
| 2006/02/07 | 570 | 570 | 570 | 570 | 1,000 |
| 2006/02/06 | 574 | 574 | 573 | 573 | 2,000 |
| 2006/02/02 | 568 | 568 | 568 | 568 | 1,000 |
| 2006/02/01 | 559 | 561 | 558 | 558 | 7,000 |
| 2006/01/31 | 555 | 558 | 554 | 558 | 5,000 |
| 2006/01/30 | 554 | 554 | 554 | 554 | 2,000 |
| 2006/01/27 | 553 | 553 | 552 | 552 | 3,000 |
| 2006/01/26 | 556 | 556 | 551 | 551 | 2,000 |
| 2006/01/25 | 558 | 558 | 558 | 558 | 3,000 |
| 2006/01/24 | 542 | 545 | 541 | 545 | 4,000 |
| 2006/01/23 | 554 | 554 | 554 | 554 | 1,000 |
| 2006/01/19 | 593 | 593 | 590 | 590 | 2,000 |
| 2006/01/18 | 565 | 565 | 555 | 560 | 11,000 |
| 2006/01/17 | 580 | 584 | 580 | 584 | 10,000 |
| 2006/01/16 | 579 | 587 | 570 | 576 | 11,000 |
| 2006/01/13 | 564 | 567 | 564 | 567 | 7,000 |
| 2006/01/12 | 563 | 563 | 557 | 557 | 13,000 |
| 2006/01/11 | 558 | 558 | 558 | 558 | 1,000 |
| 2006/01/10 | 558 | 561 | 557 | 557 | 12,000 |
| 2006/01/06 | 559 | 560 | 559 | 559 | 5,000 |
| 2006/01/05 | 555 | 560 | 555 | 560 | 3,000 |
| 2006/01/04 | 564 | 564 | 564 | 564 | 2,000 |