6013 (株)タクマ の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-021,2601,2601,2361,242171,0001,242
2022-12-011,2901,2901,2691,270153,9001,270
2022-11-301,2741,2851,2721,276242,4001,276
2022-11-291,2751,2881,2661,274183,5001,274
2022-11-281,3191,3211,3001,300128,1001,300
2022-11-251,3211,3251,3121,312161,4001,312
2022-11-241,3131,3191,3021,314142,6001,314
2022-11-221,3011,3151,2961,299137,9001,299
2022-11-211,3021,3031,2871,289109,0001,289
2022-11-181,2921,3131,2831,303236,4001,303
2022-11-171,2601,2801,2571,274156,8001,274
2022-11-161,2401,2591,2321,256168,1001,256
2022-11-151,2851,2851,2451,248235,4001,248
2022-11-141,2601,2601,2381,241347,3001,241
2022-11-111,2501,2751,2501,262505,1001,262
2022-11-101,2351,2861,2201,231724,2001,231
2022-11-091,2241,2271,2111,224310,1001,224
2022-11-081,2281,2461,2271,234181,7001,234
2022-11-071,2351,2391,2231,22485,0001,224
2022-11-041,2161,2291,2081,213145,9001,213
2022-11-021,2211,2361,2211,229176,2001,229
2022-11-011,2441,2451,2241,22572,2001,225
2022-10-311,2311,2471,2261,236137,7001,236
2022-10-281,2111,2251,2071,214288,1001,214
2022-10-271,2411,2411,2251,229118,2001,229
2022-10-261,2461,2511,2391,24975,4001,249
2022-10-251,2441,2461,2341,24181,6001,241
2022-10-241,2491,2491,2311,23191,7001,231
2022-10-211,2371,2391,2261,22884,6001,228
2022-10-201,2421,2461,2321,23885,0001,238
2022-10-191,2441,2611,2381,25998,6001,259
2022-10-181,2481,2561,2431,248171,9001,248
2022-10-171,2301,2371,2201,229119,7001,229
2022-10-141,2291,2441,2161,239200,9001,239
2022-10-131,2121,2211,1971,199189,8001,199
2022-10-121,2571,2571,2211,224252,6001,224
2022-10-111,2801,2801,2491,256183,0001,256
2022-10-071,2901,2981,2801,288199,6001,288
2022-10-061,3071,3151,3011,307184,2001,307
2022-10-051,3031,3071,2941,300255,2001,300
2022-10-041,2781,2921,2761,292150,8001,292
2022-10-031,2371,2521,2331,245145,9001,245
2022-09-301,2421,2571,2371,240186,5001,240
2022-09-291,2641,2671,2441,260181,3001,260
2022-09-281,2561,2641,2301,255207,1001,255
2022-09-271,2721,2741,2531,254180,1001,254
2022-09-261,2851,2851,2431,249220,9001,249
2022-09-221,2901,2961,2831,29594,0001,295
2022-09-211,2901,3071,2901,301117,7001,301
2022-09-201,3051,3181,2961,300146,1001,300
2022-09-161,2901,3091,2901,306145,6001,306
2022-09-151,3111,3111,2921,300114,9001,300
2022-09-141,3111,3201,2981,311181,8001,311
2022-09-131,3451,3531,3321,338128,5001,338
2022-09-121,3501,3571,3381,357129,6001,357
2022-09-091,3191,3401,3191,335283,2001,335
2022-09-081,3371,3501,3281,349193,3001,349
2022-09-071,3381,3381,3041,319136,6001,319
2022-09-061,3491,3491,3311,339143,7001,339
2022-09-051,3331,3561,3331,34686,2001,346
2022-09-021,3681,3701,3331,346127,4001,346
2022-09-011,3891,3991,3681,369141,8001,369
2022-08-311,3851,4081,3811,405317,2001,405
2022-08-301,3931,4091,3881,403181,2001,403
2022-08-291,3921,4121,3851,409257,8001,409
2022-08-261,4301,4301,4091,413100,5001,413
2022-08-251,4051,4321,3971,430172,2001,430
2022-08-241,3881,4111,3841,405190,6001,405
2022-08-231,3931,3941,3791,389150,1001,389
2022-08-221,4001,4171,3911,414109,1001,414
2022-08-191,4301,4311,4201,421102,4001,421
2022-08-181,4291,4291,4101,41190,6001,411
2022-08-171,4391,4451,4191,426166,6001,426
2022-08-161,4171,4261,4061,426117,4001,426
2022-08-151,4401,4421,4221,430102,4001,430
2022-08-121,4401,4791,4301,438275,8001,438
2022-08-101,4221,4261,3961,422132,7001,422
2022-08-091,4231,4321,4111,421113,1001,421
2022-08-081,4001,4361,3911,430221,7001,430
2022-08-051,4051,4161,3681,408553,4001,408
2022-08-041,4171,5021,4121,491649,0001,491
2022-08-031,4181,4211,3981,405227,9001,405
2022-08-021,4231,4401,4231,431207,3001,431
2022-08-011,4271,4431,4161,439200,8001,439
2022-07-291,4201,4251,4011,403200,8001,403
2022-07-281,4141,4211,3931,412200,1001,412
2022-07-271,3831,4041,3741,399142,8001,399
2022-07-261,3651,3911,3631,382115,4001,382
2022-07-251,3901,3941,3701,371119,1001,371
2022-07-221,3751,3881,3681,381111,8001,381
2022-07-211,3591,3831,3561,382189,8001,382
2022-07-201,3631,3691,3431,354193,9001,354
2022-07-191,3331,3551,3311,350190,1001,350
2022-07-151,3031,3211,2911,315253,5001,315
2022-07-141,2861,2981,2781,291142,9001,291
2022-07-131,2811,3001,2811,288193,1001,288
2022-07-121,3191,3211,2711,272321,1001,272
2022-07-111,3231,3321,3121,322371,6001,322
2022-07-081,3101,3381,3021,316355,1001,316
2022-07-071,2991,3031,2691,286417,7001,286
2022-07-061,3001,3121,2961,299173,4001,299
2022-07-051,3471,3471,3081,317158,0001,317
2022-07-041,3441,3451,3281,336121,1001,336
2022-07-011,3321,3521,3061,316249,1001,316
2022-06-301,3471,3581,3191,327283,4001,327
2022-06-291,3271,3401,3201,329390,0001,329
2022-06-281,3151,3561,3121,354260,2001,354
2022-06-271,3401,3421,2991,323208,3001,323
2022-06-241,3031,3111,2981,310152,9001,310
2022-06-231,3181,3311,2951,303190,4001,303
2022-06-221,3341,3341,3131,318171,5001,318
2022-06-211,3401,3451,3251,327164,1001,327
2022-06-201,3491,3551,3181,326266,7001,326
2022-06-171,3211,3601,3111,353337,1001,353
2022-06-161,3761,3761,3441,351205,9001,351
2022-06-151,3571,3861,3571,366304,8001,366
2022-06-141,3791,3841,3541,370286,5001,370
2022-06-131,3901,4061,3811,387158,5001,387
2022-06-101,4381,4411,4171,420253,7001,420
2022-06-091,4741,4741,4461,448211,4001,448
2022-06-081,4861,4991,4751,486187,7001,486
2022-06-071,4741,4801,4611,468228,8001,468
2022-06-061,4661,4871,4591,480208,0001,480
2022-06-031,4841,4941,4511,454206,6001,454
2022-06-021,4741,4831,4611,469156,6001,469
2022-06-011,4261,4661,4261,466203,2001,466
2022-05-311,4501,4691,4161,426489,0001,426
2022-05-301,4261,4581,4211,441568,8001,441
2022-05-271,4441,4471,3811,398399,1001,398
2022-05-261,4041,4421,4041,421305,0001,421
2022-05-251,4031,4411,3991,404416,0001,404
2022-05-241,4141,4221,3761,384260,8001,384
2022-05-231,4201,4391,4171,424246,3001,424
2022-05-201,4001,4231,3831,405427,8001,405
2022-05-191,3961,4181,3821,409224,5001,409
2022-05-181,4571,4601,4131,425202,6001,425
2022-05-171,4441,4841,4211,443355,9001,443
2022-05-161,5331,5681,4721,474261,9001,474
2022-05-131,4301,5491,4281,523401,5001,523
2022-05-121,4331,4371,4061,430164,8001,430
2022-05-111,4311,4451,4221,433141,3001,433
2022-05-101,4481,4571,4241,454131,0001,454
2022-05-091,4461,4651,4461,455172,2001,455
2022-05-061,4561,4761,4471,459131,4001,459
2022-05-021,4541,4661,4361,456158,6001,456
2022-04-281,3891,4601,3891,457155,3001,457
2022-04-271,3821,3961,3801,394437,1001,394
2022-04-261,3851,4131,3851,400156,3001,400
2022-04-251,3941,4001,3831,388154,6001,388
2022-04-221,3711,3931,3711,389125,2001,389
2022-04-211,3691,3901,3671,387138,1001,387
2022-04-201,4001,4051,3721,372119,9001,372
2022-04-191,3811,3871,3671,382104,4001,382
2022-04-181,3841,3931,3561,374141,0001,374
2022-04-151,4221,4251,4071,41293,3001,412
2022-04-141,4361,4491,4331,445111,8001,445
2022-04-131,4001,4541,4001,449257,9001,449
2022-04-121,4031,4031,3751,382142,0001,382
2022-04-111,4151,4191,3901,403112,6001,403
2022-04-081,4151,4261,4021,424173,8001,424
2022-04-071,4091,4091,3741,401216,5001,401
2022-04-061,4151,4411,4151,433181,9001,433
2022-04-051,4831,4931,4561,467211,6001,467
2022-04-041,4261,4661,4211,460169,5001,460
2022-04-011,4031,4361,3741,435266,9001,435
2022-03-311,4441,4691,4221,429212,0001,429
2022-03-301,5001,5001,4301,458220,7001,458
2022-03-291,4941,5021,4671,483251,7001,483
2022-03-281,5401,5401,5021,510167,7001,510
2022-03-251,5761,5781,5331,540149,1001,540
2022-03-241,5451,5611,5301,554206,6001,554
2022-03-231,5441,5751,5331,567244,4001,567
2022-03-221,5371,5501,5221,532240,3001,532
2022-03-181,4901,5201,4841,510300,8001,510
2022-03-171,4801,4951,4601,491186,3001,491
2022-03-161,4521,4591,4321,432166,1001,432
2022-03-151,4341,4591,4251,445152,8001,445
2022-03-141,4101,4251,3911,416148,0001,416
2022-03-111,3511,3981,3511,392245,5001,392
2022-03-101,2881,3781,2861,378497,8001,378
2022-03-091,3501,3681,2671,270693,8001,270
2022-03-081,3911,4351,3911,422267,2001,422
2022-03-071,4141,4201,3801,393155,2001,393
2022-03-041,4391,4421,4081,421161,2001,421
2022-03-031,4541,4641,4371,439136,8001,439
2022-03-021,4391,4571,4351,438132,3001,438
2022-03-011,4611,4881,4541,472148,8001,472
2022-02-281,4101,4611,4081,455172,5001,455
2022-02-251,4011,4131,3811,410176,6001,410
2022-02-241,4001,4131,3881,405153,2001,405
2022-02-221,4161,4251,4011,412172,2001,412
2022-02-211,4681,4681,4381,44693,2001,446
2022-02-181,4681,4801,4471,468159,9001,468
2022-02-171,4901,4991,4631,487166,8001,487
2022-02-161,4831,4991,4801,495174,7001,495
2022-02-151,4491,4791,4421,460236,9001,460
2022-02-141,3801,4441,3791,440285,1001,440
2022-02-101,3881,4301,3701,393354,1001,393
2022-02-091,4211,4921,3871,411436,8001,411
2022-02-081,4241,4371,4151,42385,0001,423
2022-02-071,4201,4301,4011,42497,7001,424
2022-02-041,4221,4431,4111,442108,5001,442
2022-02-031,4421,4491,4151,429122,2001,429
2022-02-021,4441,4631,4391,456165,2001,456
2022-02-011,4671,4691,4231,424245,5001,424
2022-01-311,4281,4651,4181,457250,9001,457
2022-01-281,3851,4241,3751,418161,1001,418
2022-01-271,4301,4341,3631,369177,5001,369
2022-01-261,4101,4341,4101,41687,7001,416
2022-01-251,4321,4361,4111,421159,8001,421
2022-01-241,3891,4291,3771,424156,8001,424
2022-01-211,4031,4151,3871,413151,6001,413
2022-01-201,4071,4461,4071,424151,2001,424
2022-01-191,4431,4531,4011,405195,5001,405
2022-01-181,4561,4671,4361,444138,8001,444
2022-01-171,4441,4671,4441,44965,4001,449
2022-01-141,4421,4481,4111,440169,9001,440
2022-01-131,4641,4641,4481,457100,5001,457
2022-01-121,4301,4571,4301,452103,5001,452
2022-01-111,4181,4231,4081,416136,3001,416
2022-01-071,4301,4301,3931,411116,8001,411
2022-01-061,4471,4471,4021,409150,2001,409
2022-01-051,4531,4611,4421,45480,9001,454
2022-01-041,4521,4521,4251,444107,6001,444

分割・併合履歴 : なし