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 |
---|---|---|---|---|---|
2007/12/27 | 597 | 597 | 597 | 597 | 2,200 |
2007/12/25 | 598 | 598 | 598 | 598 | 3,700 |
2007/12/21 | 590 | 590 | 589 | 589 | 1,400 |
2007/12/20 | 566 | 590 | 566 | 590 | 3,500 |
2007/12/19 | 582 | 587 | 580 | 580 | 700 |
2007/12/18 | 585 | 585 | 581 | 581 | 300 |
2007/12/17 | 591 | 591 | 591 | 591 | 100 |
2007/12/14 | 595 | 611 | 590 | 611 | 9,000 |
2007/12/12 | 577 | 582 | 567 | 582 | 2,400 |
2007/12/11 | 575 | 585 | 575 | 575 | 4,100 |
2007/12/10 | 599 | 600 | 592 | 600 | 6,800 |
2007/12/07 | 580 | 590 | 580 | 590 | 1,700 |
2007/12/06 | 576 | 580 | 576 | 579 | 2,000 |
2007/12/05 | 575 | 575 | 575 | 575 | 400 |
2007/12/03 | 574 | 580 | 574 | 580 | 1,200 |
2007/11/30 | 574 | 574 | 574 | 574 | 100 |
2007/11/29 | 579 | 579 | 560 | 560 | 900 |
2007/11/28 | 561 | 579 | 558 | 579 | 2,900 |
2007/11/26 | 561 | 575 | 561 | 575 | 200 |
2007/11/22 | 575 | 575 | 573 | 573 | 3,200 |
2007/11/21 | 557 | 559 | 555 | 555 | 2,500 |
2007/11/20 | 560 | 560 | 559 | 559 | 2,200 |
2007/11/15 | 576 | 576 | 576 | 576 | 1,600 |
2007/11/14 | 560 | 568 | 560 | 568 | 1,100 |
2007/11/13 | 560 | 570 | 560 | 570 | 1,500 |
2007/11/12 | 578 | 578 | 578 | 578 | 6,500 |
2007/11/09 | 574 | 578 | 566 | 575 | 2,800 |
2007/11/08 | 571 | 574 | 566 | 574 | 1,900 |
2007/11/06 | 574 | 580 | 574 | 579 | 400 |
2007/11/02 | 579 | 584 | 579 | 584 | 1,500 |
2007/11/01 | 572 | 577 | 572 | 577 | 500 |
2007/10/30 | 560 | 572 | 560 | 572 | 1,400 |
2007/10/29 | 572 | 572 | 572 | 572 | 2,100 |
2007/10/26 | 562 | 572 | 562 | 572 | 300 |
2007/10/25 | 572 | 572 | 572 | 572 | 3,200 |
2007/10/24 | 572 | 572 | 572 | 572 | 100 |
2007/10/23 | 550 | 570 | 550 | 570 | 3,700 |
2007/10/22 | 570 | 570 | 570 | 570 | 900 |
2007/10/19 | 569 | 577 | 569 | 577 | 500 |
2007/10/18 | 560 | 570 | 560 | 570 | 300 |
2007/10/17 | 564 | 564 | 551 | 551 | 600 |
2007/10/15 | 578 | 578 | 578 | 578 | 300 |
2007/10/11 | 574 | 579 | 570 | 578 | 1,500 |
2007/10/10 | 574 | 575 | 570 | 575 | 8,600 |
2007/10/09 | 564 | 579 | 564 | 574 | 2,900 |
2007/10/04 | 560 | 562 | 560 | 562 | 1,600 |
2007/10/03 | 568 | 568 | 568 | 568 | 400 |
2007/10/02 | 569 | 569 | 569 | 569 | 1,000 |
2007/10/01 | 570 | 570 | 569 | 569 | 1,200 |
2007/09/28 | 562 | 570 | 562 | 570 | 2,500 |
2007/09/27 | 564 | 564 | 556 | 556 | 600 |
2007/09/25 | 569 | 569 | 569 | 569 | 3,100 |
2007/09/21 | 560 | 560 | 557 | 559 | 500 |
2007/09/20 | 545 | 564 | 545 | 564 | 2,300 |
2007/09/19 | 540 | 544 | 534 | 544 | 2,400 |
2007/09/18 | 536 | 540 | 535 | 540 | 1,000 |
2007/09/14 | 530 | 544 | 530 | 544 | 1,600 |
2007/09/13 | 544 | 546 | 532 | 546 | 1,400 |
2007/09/12 | 540 | 545 | 534 | 545 | 3,000 |
2007/09/11 | 545 | 545 | 545 | 545 | 100 |
2007/09/10 | 550 | 550 | 532 | 545 | 9,000 |
2007/09/07 | 550 | 565 | 550 | 555 | 4,200 |
2007/09/06 | 541 | 550 | 540 | 550 | 1,600 |
2007/09/05 | 553 | 553 | 550 | 550 | 3,900 |
2007/09/04 | 551 | 563 | 551 | 554 | 1,300 |
2007/09/03 | 550 | 550 | 550 | 550 | 7,600 |
2007/08/31 | 548 | 560 | 548 | 553 | 6,600 |
2007/08/30 | 576 | 576 | 576 | 576 | 200 |
2007/08/28 | 570 | 571 | 570 | 570 | 5,200 |
2007/08/27 | 565 | 573 | 563 | 563 | 300 |
2007/08/24 | 575 | 575 | 565 | 565 | 5,000 |
2007/08/23 | 565 | 566 | 560 | 565 | 4,300 |
2007/08/22 | 565 | 565 | 565 | 565 | 600 |
2007/08/21 | 570 | 570 | 565 | 565 | 200 |
2007/08/20 | 580 | 580 | 570 | 570 | 2,800 |
2007/08/17 | 570 | 571 | 564 | 570 | 4,900 |
2007/08/16 | 588 | 588 | 570 | 570 | 1,300 |
2007/08/15 | 571 | 581 | 571 | 580 | 2,000 |
2007/08/14 | 582 | 582 | 580 | 582 | 2,200 |
2007/08/10 | 590 | 590 | 580 | 582 | 8,600 |
2007/08/09 | 598 | 598 | 591 | 594 | 3,300 |
2007/08/08 | 599 | 599 | 587 | 590 | 4,200 |
2007/08/07 | 592 | 596 | 590 | 590 | 6,000 |
2007/08/06 | 592 | 592 | 590 | 591 | 2,200 |
2007/08/03 | 592 | 592 | 592 | 592 | 400 |
2007/08/02 | 599 | 600 | 590 | 590 | 2,200 |
2007/08/01 | 600 | 600 | 600 | 600 | 100 |
2007/07/31 | 590 | 604 | 590 | 604 | 200 |
2007/07/30 | 573 | 590 | 573 | 590 | 900 |
2007/07/27 | 590 | 590 | 580 | 580 | 6,600 |
2007/07/26 | 585 | 602 | 585 | 592 | 5,300 |
2007/07/25 | 600 | 600 | 600 | 600 | 4,000 |
2007/07/24 | 593 | 595 | 589 | 589 | 2,700 |
2007/07/23 | 600 | 600 | 591 | 597 | 2,200 |
2007/07/20 | 606 | 607 | 605 | 606 | 2,700 |
2007/07/19 | 606 | 606 | 590 | 600 | 2,600 |
2007/07/18 | 600 | 608 | 581 | 608 | 5,500 |
2007/07/17 | 618 | 618 | 610 | 610 | 900 |
2007/07/13 | 609 | 611 | 609 | 611 | 400 |
2007/07/12 | 618 | 618 | 605 | 609 | 4,400 |
2007/07/11 | 608 | 616 | 602 | 615 | 5,700 |
2007/07/10 | 609 | 620 | 600 | 618 | 19,400 |
2007/07/09 | 601 | 609 | 600 | 609 | 4,400 |
2007/07/06 | 604 | 604 | 600 | 604 | 4,600 |
2007/07/05 | 608 | 608 | 602 | 602 | 1,600 |
2007/07/04 | 600 | 608 | 600 | 608 | 3,900 |
2007/07/03 | 602 | 605 | 595 | 595 | 6,900 |
2007/07/02 | 610 | 610 | 602 | 605 | 2,000 |
2007/06/29 | 600 | 611 | 600 | 610 | 13,400 |
2007/06/28 | 600 | 601 | 598 | 598 | 700 |
2007/06/27 | 598 | 604 | 598 | 598 | 4,000 |
2007/06/26 | 600 | 608 | 591 | 598 | 25,400 |
2007/06/25 | 590 | 590 | 589 | 589 | 4,000 |
2007/06/22 | 589 | 589 | 582 | 587 | 5,100 |
2007/06/21 | 576 | 580 | 576 | 580 | 800 |
2007/06/20 | 577 | 582 | 571 | 582 | 6,700 |
2007/06/19 | 583 | 583 | 575 | 580 | 4,500 |
2007/06/18 | 579 | 583 | 579 | 583 | 6,300 |
2007/06/15 | 577 | 580 | 577 | 579 | 15,500 |
2007/06/14 | 572 | 574 | 568 | 573 | 2,200 |
2007/06/13 | 567 | 567 | 565 | 565 | 1,600 |
2007/06/12 | 559 | 567 | 559 | 567 | 1,100 |
2007/06/11 | 571 | 578 | 565 | 569 | 24,700 |
2007/06/08 | 577 | 578 | 574 | 578 | 3,200 |
2007/06/07 | 575 | 580 | 570 | 580 | 19,700 |
2007/06/06 | 568 | 569 | 566 | 569 | 7,400 |
2007/06/05 | 570 | 570 | 567 | 567 | 700 |
2007/06/04 | 572 | 572 | 570 | 570 | 9,100 |
2007/06/01 | 567 | 570 | 567 | 570 | 6,400 |
2007/05/31 | 566 | 568 | 566 | 567 | 4,200 |
2007/05/30 | 570 | 570 | 562 | 562 | 2,300 |
2007/05/28 | 565 | 566 | 565 | 566 | 2,400 |
2007/05/25 | 572 | 572 | 570 | 570 | 3,500 |
2007/05/24 | 573 | 573 | 570 | 571 | 1,100 |
2007/05/23 | 573 | 573 | 570 | 570 | 6,400 |
2007/05/22 | 573 | 574 | 566 | 566 | 11,700 |
2007/05/21 | 562 | 574 | 562 | 573 | 5,600 |
2007/05/18 | 571 | 571 | 570 | 571 | 1,500 |
2007/05/17 | 572 | 573 | 561 | 568 | 11,300 |
2007/05/16 | 560 | 572 | 560 | 565 | 8,800 |
2007/05/15 | 572 | 572 | 560 | 560 | 10,800 |
2007/05/14 | 577 | 577 | 570 | 570 | 21,100 |
2007/05/11 | 557 | 557 | 557 | 557 | 400 |
2007/05/10 | 566 | 569 | 566 | 569 | 6,500 |
2007/05/09 | 567 | 567 | 565 | 565 | 2,400 |
2007/05/08 | 566 | 566 | 566 | 566 | 200 |
2007/05/07 | 557 | 567 | 557 | 565 | 2,900 |
2007/05/02 | 557 | 557 | 557 | 557 | 1,200 |
2007/05/01 | 552 | 552 | 551 | 551 | 2,300 |
2007/04/27 | 551 | 551 | 551 | 551 | 2,000 |
2007/04/26 | 550 | 551 | 550 | 551 | 5,000 |
2007/04/25 | 558 | 558 | 550 | 550 | 6,800 |
2007/04/24 | 554 | 562 | 550 | 551 | 2,100 |
2007/04/23 | 560 | 560 | 550 | 550 | 2,400 |
2007/04/20 | 551 | 552 | 550 | 550 | 1,300 |
2007/04/19 | 560 | 560 | 560 | 560 | 1,300 |
2007/04/18 | 560 | 560 | 560 | 560 | 5,900 |
2007/04/17 | 561 | 561 | 560 | 560 | 3,900 |
2007/04/13 | 561 | 561 | 561 | 561 | 800 |
2007/04/12 | 560 | 561 | 560 | 561 | 1,600 |
2007/04/11 | 565 | 565 | 560 | 560 | 2,000 |
2007/04/10 | 568 | 568 | 568 | 568 | 9,600 |
2007/04/09 | 563 | 568 | 561 | 568 | 5,100 |
2007/04/06 | 563 | 568 | 562 | 562 | 4,400 |
2007/04/05 | 561 | 561 | 561 | 561 | 500 |
2007/04/04 | 566 | 566 | 566 | 566 | 500 |
2007/04/03 | 565 | 565 | 561 | 561 | 1,100 |
2007/04/02 | 562 | 563 | 560 | 560 | 1,700 |
2007/03/30 | 567 | 567 | 561 | 561 | 700 |
2007/03/29 | 560 | 562 | 560 | 562 | 600 |
2007/03/27 | 554 | 570 | 554 | 569 | 2,700 |
2007/03/26 | 574 | 577 | 573 | 577 | 4,700 |
2007/03/23 | 575 | 575 | 572 | 572 | 5,700 |
2007/03/22 | 574 | 574 | 570 | 570 | 8,200 |
2007/03/20 | 571 | 574 | 571 | 574 | 6,700 |
2007/03/19 | 566 | 572 | 566 | 572 | 1,600 |
2007/03/16 | 573 | 573 | 567 | 571 | 6,000 |
2007/03/15 | 572 | 572 | 570 | 570 | 1,000 |
2007/03/14 | 572 | 572 | 570 | 572 | 4,200 |
2007/03/13 | 571 | 577 | 571 | 575 | 11,500 |
2007/03/12 | 568 | 571 | 568 | 570 | 14,900 |
2007/03/09 | 569 | 576 | 561 | 570 | 50,600 |
2007/03/06 | 585 | 585 | 585 | 585 | 1,000 |
2007/03/05 | 590 | 590 | 590 | 590 | 500 |
2007/03/02 | 585 | 590 | 575 | 590 | 5,200 |
2007/03/01 | 595 | 595 | 595 | 595 | 500 |
2007/02/28 | 585 | 585 | 585 | 585 | 1,000 |
2007/02/27 | 595 | 595 | 589 | 595 | 3,700 |
2007/02/26 | 590 | 595 | 588 | 589 | 6,000 |
2007/02/23 | 600 | 600 | 590 | 590 | 9,300 |
2007/02/22 | 595 | 595 | 595 | 595 | 700 |
2007/02/21 | 581 | 595 | 581 | 595 | 500 |
2007/02/20 | 587 | 588 | 585 | 588 | 2,800 |
2007/02/19 | 589 | 589 | 586 | 588 | 1,500 |
2007/02/16 | 573 | 598 | 573 | 598 | 1,100 |
2007/02/15 | 582 | 589 | 570 | 570 | 8,000 |
2007/02/14 | 590 | 590 | 560 | 581 | 2,300 |
2007/02/13 | 609 | 609 | 600 | 600 | 7,200 |
2007/02/08 | 600 | 600 | 600 | 600 | 300 |
2007/02/06 | 600 | 600 | 600 | 600 | 400 |
2007/02/05 | 610 | 610 | 600 | 600 | 7,700 |
2007/02/02 | 591 | 600 | 591 | 600 | 900 |
2007/02/01 | 590 | 591 | 590 | 591 | 1,500 |
2007/01/31 | 600 | 600 | 585 | 590 | 2,700 |
2007/01/30 | 586 | 605 | 586 | 605 | 1,400 |
2007/01/29 | 586 | 587 | 586 | 586 | 800 |
2007/01/26 | 585 | 586 | 585 | 586 | 300 |
2007/01/25 | 600 | 600 | 600 | 600 | 8,200 |
2007/01/24 | 591 | 591 | 590 | 590 | 3,100 |
2007/01/23 | 590 | 590 | 590 | 590 | 100 |
2007/01/22 | 590 | 591 | 590 | 590 | 400 |
2007/01/19 | 586 | 590 | 586 | 590 | 1,100 |
2007/01/18 | 588 | 590 | 588 | 590 | 300 |
2007/01/17 | 588 | 590 | 588 | 590 | 400 |
2007/01/16 | 590 | 590 | 590 | 590 | 1,500 |
2007/01/15 | 590 | 590 | 590 | 590 | 400 |
2007/01/12 | 600 | 601 | 600 | 601 | 200 |
2007/01/11 | 600 | 600 | 600 | 600 | 100 |
2007/01/10 | 610 | 610 | 610 | 610 | 7,100 |
2007/01/09 | 600 | 600 | 600 | 600 | 1,000 |
2007/01/05 | 595 | 600 | 595 | 600 | 1,200 |
2007/01/04 | 586 | 598 | 586 | 597 | 2,900 |