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 |
---|---|---|---|---|---|
2011/12/29 | 575 | 585 | 575 | 575 | 1,000 |
2011/12/22 | 576 | 576 | 576 | 576 | 2,300 |
2011/12/21 | 599 | 599 | 570 | 570 | 2,800 |
2011/12/20 | 598 | 598 | 598 | 598 | 100 |
2011/12/19 | 596 | 596 | 587 | 587 | 900 |
2011/12/16 | 596 | 596 | 596 | 596 | 100 |
2011/12/15 | 599 | 599 | 585 | 599 | 8,000 |
2011/12/14 | 596 | 596 | 591 | 591 | 1,900 |
2011/12/13 | 595 | 595 | 595 | 595 | 100 |
2011/12/12 | 599 | 600 | 588 | 588 | 7,500 |
2011/12/09 | 597 | 598 | 589 | 598 | 2,500 |
2011/12/07 | 590 | 591 | 590 | 591 | 300 |
2011/12/06 | 595 | 598 | 588 | 588 | 1,900 |
2011/12/02 | 582 | 582 | 582 | 582 | 200 |
2011/12/01 | 596 | 596 | 596 | 596 | 200 |
2011/11/30 | 578 | 580 | 578 | 580 | 1,500 |
2011/11/29 | 0 | 0 | 0 | 562 | 0 |
2011/11/28 | 561 | 570 | 561 | 562 | 1,400 |
2011/11/25 | 597 | 597 | 597 | 597 | 2,200 |
2011/11/24 | 569 | 570 | 569 | 570 | 300 |
2011/11/22 | 580 | 580 | 563 | 563 | 400 |
2011/11/21 | 577 | 577 | 566 | 572 | 800 |
2011/11/18 | 576 | 576 | 576 | 576 | 100 |
2011/11/17 | 576 | 576 | 576 | 576 | 100 |
2011/11/16 | 0 | 0 | 0 | 559 | 0 |
2011/11/15 | 558 | 559 | 558 | 559 | 200 |
2011/11/14 | 542 | 542 | 542 | 542 | 200 |
2011/11/11 | 0 | 0 | 0 | 560 | 0 |
2011/11/10 | 599 | 599 | 560 | 560 | 10,500 |
2011/11/09 | 586 | 589 | 581 | 589 | 800 |
2011/11/08 | 585 | 585 | 585 | 585 | 100 |
2011/11/07 | 582 | 582 | 581 | 581 | 200 |
2011/11/04 | 580 | 580 | 580 | 580 | 100 |
2011/11/02 | 575 | 576 | 575 | 576 | 500 |
2011/11/01 | 579 | 579 | 579 | 579 | 100 |
2011/10/31 | 575 | 575 | 575 | 575 | 300 |
2011/10/28 | 0 | 0 | 0 | 569 | 0 |
2011/10/27 | 0 | 0 | 0 | 569 | 0 |
2011/10/26 | 569 | 569 | 569 | 569 | 900 |
2011/10/25 | 575 | 575 | 567 | 569 | 2,600 |
2011/10/24 | 585 | 610 | 566 | 566 | 5,700 |
2011/10/21 | 586 | 586 | 586 | 586 | 100 |
2011/10/20 | 586 | 586 | 580 | 580 | 900 |
2011/10/19 | 587 | 587 | 587 | 587 | 100 |
2011/10/18 | 583 | 583 | 583 | 583 | 500 |
2011/10/17 | 0 | 0 | 0 | 575 | 0 |
2011/10/14 | 0 | 0 | 0 | 575 | 0 |
2011/10/13 | 575 | 575 | 575 | 575 | 100 |
2011/10/12 | 0 | 0 | 0 | 587 | 0 |
2011/10/11 | 589 | 589 | 587 | 587 | 5,900 |
2011/10/07 | 580 | 589 | 580 | 589 | 700 |
2011/10/06 | 545 | 554 | 545 | 554 | 200 |
2011/10/05 | 564 | 564 | 542 | 542 | 1,100 |
2011/10/04 | 562 | 562 | 562 | 562 | 100 |
2011/10/03 | 560 | 560 | 560 | 560 | 200 |
2011/09/30 | 0 | 0 | 0 | 560 | 0 |
2011/09/29 | 568 | 568 | 560 | 560 | 600 |
2011/09/28 | 0 | 0 | 0 | 570 | 0 |
2011/09/27 | 0 | 0 | 0 | 570 | 0 |
2011/09/26 | 570 | 571 | 570 | 570 | 600 |
2011/09/22 | 589 | 589 | 589 | 589 | 2,200 |
2011/09/21 | 580 | 582 | 570 | 582 | 700 |
2011/09/20 | 585 | 585 | 585 | 585 | 800 |
2011/09/16 | 585 | 585 | 565 | 565 | 1,300 |
2011/09/15 | 585 | 585 | 585 | 585 | 100 |
2011/09/14 | 585 | 585 | 585 | 585 | 100 |
2011/09/13 | 585 | 585 | 585 | 585 | 100 |
2011/09/12 | 589 | 590 | 569 | 569 | 7,300 |
2011/09/09 | 579 | 587 | 578 | 587 | 800 |
2011/09/08 | 568 | 576 | 568 | 576 | 5,800 |
2011/09/07 | 567 | 567 | 566 | 566 | 300 |
2011/09/06 | 576 | 576 | 576 | 576 | 100 |
2011/09/05 | 569 | 575 | 569 | 575 | 1,500 |
2011/09/02 | 0 | 0 | 0 | 560 | 0 |
2011/09/01 | 560 | 560 | 560 | 560 | 200 |
2011/08/31 | 565 | 565 | 560 | 560 | 600 |
2011/08/30 | 0 | 0 | 0 | 580 | 0 |
2011/08/29 | 0 | 0 | 0 | 580 | 0 |
2011/08/26 | 0 | 0 | 0 | 580 | 0 |
2011/08/25 | 580 | 580 | 575 | 580 | 3,300 |
2011/08/24 | 580 | 580 | 580 | 580 | 100 |
2011/08/23 | 577 | 581 | 570 | 581 | 1,200 |
2011/08/22 | 566 | 579 | 566 | 570 | 2,500 |
2011/08/19 | 559 | 566 | 559 | 566 | 1,300 |
2011/08/18 | 560 | 560 | 560 | 560 | 100 |
2011/08/17 | 560 | 560 | 560 | 560 | 600 |
2011/08/16 | 0 | 0 | 0 | 555 | 0 |
2011/08/15 | 550 | 555 | 550 | 555 | 1,200 |
2011/08/12 | 0 | 0 | 0 | 531 | 0 |
2011/08/11 | 522 | 531 | 511 | 531 | 1,500 |
2011/08/10 | 480 | 561 | 480 | 561 | 7,200 |
2011/08/09 | 484 | 484 | 478 | 481 | 1,800 |
2011/08/08 | 486 | 491 | 486 | 489 | 1,400 |
2011/08/05 | 494 | 494 | 476 | 491 | 1,800 |
2011/08/04 | 491 | 499 | 491 | 499 | 500 |
2011/08/03 | 493 | 493 | 491 | 491 | 800 |
2011/08/02 | 494 | 494 | 493 | 493 | 600 |
2011/08/01 | 494 | 494 | 494 | 494 | 200 |
2011/07/29 | 505 | 506 | 497 | 497 | 1,200 |
2011/07/28 | 510 | 510 | 504 | 504 | 300 |
2011/07/27 | 516 | 519 | 509 | 519 | 400 |
2011/07/26 | 516 | 529 | 516 | 526 | 1,100 |
2011/07/25 | 539 | 545 | 516 | 516 | 4,200 |
2011/07/22 | 554 | 557 | 554 | 556 | 700 |
2011/07/21 | 552 | 553 | 552 | 553 | 400 |
2011/07/20 | 568 | 568 | 551 | 551 | 1,500 |
2011/07/19 | 568 | 568 | 568 | 568 | 100 |
2011/07/15 | 563 | 565 | 561 | 561 | 1,000 |
2011/07/14 | 564 | 564 | 562 | 562 | 400 |
2011/07/13 | 564 | 564 | 564 | 564 | 100 |
2011/07/12 | 565 | 585 | 565 | 571 | 300 |
2011/07/11 | 590 | 590 | 580 | 585 | 5,900 |
2011/07/08 | 567 | 580 | 567 | 572 | 3,700 |
2011/07/07 | 565 | 566 | 565 | 565 | 400 |
2011/07/06 | 556 | 567 | 556 | 565 | 600 |
2011/07/05 | 548 | 560 | 548 | 560 | 200 |
2011/07/04 | 547 | 547 | 547 | 547 | 100 |
2011/07/01 | 543 | 543 | 543 | 543 | 300 |
2011/06/30 | 541 | 541 | 538 | 538 | 500 |
2011/06/29 | 540 | 540 | 540 | 540 | 100 |
2011/06/28 | 557 | 558 | 557 | 558 | 500 |
2011/06/27 | 580 | 580 | 577 | 577 | 400 |
2011/06/24 | 598 | 598 | 598 | 598 | 2,400 |
2011/06/23 | 566 | 596 | 566 | 596 | 1,700 |
2011/06/22 | 600 | 600 | 562 | 567 | 5,100 |
2011/06/21 | 577 | 609 | 577 | 599 | 19,400 |
2011/06/20 | 555 | 565 | 550 | 560 | 17,100 |
2011/06/17 | 550 | 550 | 540 | 540 | 500 |
2011/06/16 | 542 | 549 | 541 | 541 | 1,700 |
2011/06/15 | 545 | 546 | 540 | 546 | 7,600 |
2011/06/14 | 535 | 539 | 535 | 535 | 2,500 |
2011/06/13 | 532 | 532 | 531 | 532 | 2,300 |
2011/06/10 | 527 | 533 | 527 | 532 | 7,100 |
2011/06/09 | 528 | 528 | 528 | 528 | 1,000 |
2011/06/08 | 529 | 530 | 525 | 527 | 2,300 |
2011/06/07 | 532 | 540 | 525 | 529 | 14,300 |
2011/06/06 | 519 | 526 | 516 | 523 | 800 |
2011/06/03 | 520 | 520 | 514 | 514 | 3,000 |
2011/06/02 | 502 | 505 | 502 | 504 | 1,200 |
2011/06/01 | 496 | 502 | 496 | 502 | 1,500 |
2011/05/31 | 498 | 498 | 498 | 498 | 100 |
2011/05/30 | 0 | 0 | 0 | 493 | 0 |
2011/05/27 | 0 | 0 | 0 | 493 | 0 |
2011/05/26 | 0 | 0 | 0 | 493 | 0 |
2011/05/25 | 498 | 498 | 493 | 493 | 2,900 |
2011/05/24 | 507 | 508 | 505 | 505 | 500 |
2011/05/23 | 516 | 518 | 491 | 503 | 2,500 |
2011/05/20 | 518 | 518 | 518 | 518 | 100 |
2011/05/19 | 507 | 507 | 507 | 507 | 100 |
2011/05/18 | 509 | 509 | 500 | 500 | 1,400 |
2011/05/17 | 0 | 0 | 0 | 505 | 0 |
2011/05/16 | 0 | 0 | 0 | 505 | 0 |
2011/05/13 | 520 | 520 | 505 | 505 | 200 |
2011/05/12 | 492 | 492 | 492 | 492 | 400 |
2011/05/11 | 521 | 521 | 510 | 510 | 500 |
2011/05/10 | 518 | 530 | 518 | 530 | 6,600 |
2011/05/09 | 505 | 511 | 505 | 511 | 1,200 |
2011/05/06 | 508 | 508 | 508 | 508 | 200 |
2011/05/02 | 501 | 519 | 500 | 508 | 1,200 |
2011/04/28 | 493 | 493 | 491 | 491 | 400 |
2011/04/27 | 492 | 500 | 487 | 487 | 600 |
2011/04/26 | 522 | 522 | 489 | 489 | 2,700 |
2011/04/25 | 502 | 526 | 502 | 526 | 5,600 |
2011/04/22 | 487 | 487 | 486 | 486 | 300 |
2011/04/21 | 484 | 484 | 483 | 483 | 200 |
2011/04/20 | 489 | 489 | 475 | 478 | 1,200 |
2011/04/19 | 488 | 489 | 486 | 486 | 500 |
2011/04/18 | 480 | 480 | 480 | 480 | 200 |
2011/04/15 | 0 | 0 | 0 | 480 | 0 |
2011/04/14 | 480 | 480 | 480 | 480 | 100 |
2011/04/13 | 0 | 0 | 0 | 492 | 0 |
2011/04/12 | 0 | 0 | 0 | 492 | 0 |
2011/04/11 | 493 | 493 | 492 | 492 | 7,100 |
2011/04/08 | 465 | 469 | 445 | 469 | 5,300 |
2011/04/07 | 475 | 475 | 473 | 473 | 500 |
2011/04/06 | 474 | 474 | 465 | 474 | 700 |
2011/04/05 | 472 | 472 | 472 | 472 | 300 |
2011/04/04 | 459 | 464 | 459 | 464 | 1,900 |
2011/04/01 | 450 | 460 | 450 | 459 | 400 |
2011/03/31 | 456 | 456 | 450 | 450 | 600 |
2011/03/30 | 460 | 460 | 457 | 457 | 800 |
2011/03/29 | 458 | 458 | 458 | 458 | 300 |
2011/03/28 | 467 | 470 | 467 | 470 | 400 |
2011/03/25 | 469 | 469 | 469 | 469 | 2,900 |
2011/03/24 | 472 | 478 | 470 | 478 | 5,500 |
2011/03/23 | 474 | 488 | 474 | 488 | 2,200 |
2011/03/22 | 449 | 474 | 449 | 474 | 1,800 |
2011/03/18 | 413 | 448 | 413 | 448 | 1,700 |
2011/03/17 | 0 | 0 | 0 | 398 | 0 |
2011/03/16 | 398 | 398 | 398 | 398 | 700 |
2011/03/15 | 465 | 465 | 398 | 408 | 7,400 |
2011/03/14 | 478 | 478 | 456 | 478 | 900 |
2011/03/11 | 500 | 500 | 476 | 478 | 5,300 |
2011/03/10 | 473 | 484 | 470 | 484 | 7,300 |
2011/03/09 | 475 | 475 | 475 | 475 | 100 |
2011/03/08 | 473 | 475 | 469 | 470 | 7,300 |
2011/03/07 | 482 | 482 | 472 | 473 | 3,300 |
2011/03/04 | 484 | 490 | 481 | 481 | 3,300 |
2011/03/03 | 485 | 485 | 485 | 485 | 1,000 |
2011/03/02 | 487 | 487 | 485 | 485 | 1,500 |
2011/03/01 | 485 | 508 | 484 | 485 | 3,100 |
2011/02/28 | 489 | 489 | 485 | 485 | 1,000 |
2011/02/25 | 485 | 485 | 485 | 485 | 2,800 |
2011/02/24 | 488 | 488 | 479 | 479 | 1,500 |
2011/02/23 | 480 | 480 | 480 | 480 | 1,100 |
2011/02/22 | 489 | 489 | 484 | 484 | 1,900 |
2011/02/21 | 499 | 525 | 486 | 486 | 7,900 |
2011/02/18 | 486 | 488 | 483 | 485 | 2,500 |
2011/02/17 | 490 | 490 | 480 | 486 | 6,000 |
2011/02/16 | 489 | 490 | 481 | 481 | 4,000 |
2011/02/15 | 489 | 490 | 485 | 485 | 4,600 |
2011/02/14 | 486 | 490 | 486 | 490 | 1,100 |
2011/02/10 | 490 | 495 | 480 | 480 | 9,000 |
2011/02/09 | 482 | 490 | 482 | 490 | 3,500 |
2011/02/08 | 483 | 483 | 481 | 481 | 1,100 |
2011/02/07 | 482 | 482 | 480 | 480 | 1,400 |
2011/02/04 | 490 | 490 | 481 | 481 | 2,400 |
2011/02/03 | 486 | 500 | 485 | 490 | 3,900 |
2011/02/02 | 485 | 487 | 485 | 487 | 1,500 |
2011/02/01 | 0 | 0 | 0 | 470 | 0 |
2011/01/31 | 470 | 470 | 470 | 470 | 800 |
2011/01/28 | 486 | 486 | 465 | 465 | 1,200 |
2011/01/27 | 485 | 485 | 485 | 485 | 1,500 |
2011/01/26 | 490 | 490 | 490 | 490 | 300 |
2011/01/25 | 492 | 492 | 488 | 488 | 3,200 |
2011/01/24 | 492 | 492 | 490 | 490 | 1,400 |
2011/01/21 | 495 | 495 | 492 | 492 | 1,700 |
2011/01/20 | 495 | 495 | 491 | 491 | 400 |
2011/01/19 | 495 | 495 | 495 | 495 | 100 |
2011/01/18 | 495 | 495 | 492 | 495 | 3,600 |
2011/01/17 | 495 | 495 | 494 | 494 | 1,300 |
2011/01/14 | 0 | 0 | 0 | 494 | 0 |
2011/01/13 | 495 | 495 | 494 | 494 | 1,000 |
2011/01/12 | 500 | 500 | 500 | 500 | 500 |
2011/01/11 | 499 | 499 | 499 | 499 | 7,200 |
2011/01/07 | 500 | 500 | 492 | 493 | 1,300 |
2011/01/06 | 500 | 500 | 500 | 500 | 100 |
2011/01/05 | 497 | 500 | 492 | 500 | 5,300 |
2011/01/04 | 491 | 491 | 491 | 491 | 100 |