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 |
|---|---|---|---|---|---|---|
| 2022-05-19 | 1,396 | 1,418 | 1,382 | 1,409 | 224,500 | 1,409 |
| 2022-05-18 | 1,457 | 1,460 | 1,413 | 1,425 | 202,600 | 1,425 |
| 2022-05-17 | 1,444 | 1,484 | 1,421 | 1,443 | 355,900 | 1,443 |
| 2022-05-16 | 1,533 | 1,568 | 1,472 | 1,474 | 261,900 | 1,474 |
| 2022-05-13 | 1,430 | 1,549 | 1,428 | 1,523 | 401,500 | 1,523 |
| 2022-05-12 | 1,433 | 1,437 | 1,406 | 1,430 | 164,800 | 1,430 |
| 2022-05-11 | 1,431 | 1,445 | 1,422 | 1,433 | 141,300 | 1,433 |
| 2022-05-10 | 1,448 | 1,457 | 1,424 | 1,454 | 131,000 | 1,454 |
| 2022-05-09 | 1,446 | 1,465 | 1,446 | 1,455 | 172,200 | 1,455 |
| 2022-05-06 | 1,456 | 1,476 | 1,447 | 1,459 | 131,400 | 1,459 |
| 2022-05-02 | 1,454 | 1,466 | 1,436 | 1,456 | 158,600 | 1,456 |
| 2022-04-28 | 1,389 | 1,460 | 1,389 | 1,457 | 155,300 | 1,457 |
| 2022-04-27 | 1,382 | 1,396 | 1,380 | 1,394 | 437,100 | 1,394 |
| 2022-04-26 | 1,385 | 1,413 | 1,385 | 1,400 | 156,300 | 1,400 |
| 2022-04-25 | 1,394 | 1,400 | 1,383 | 1,388 | 154,600 | 1,388 |
| 2022-04-22 | 1,371 | 1,393 | 1,371 | 1,389 | 125,200 | 1,389 |
| 2022-04-21 | 1,369 | 1,390 | 1,367 | 1,387 | 138,100 | 1,387 |
| 2022-04-20 | 1,400 | 1,405 | 1,372 | 1,372 | 119,900 | 1,372 |
| 2022-04-19 | 1,381 | 1,387 | 1,367 | 1,382 | 104,400 | 1,382 |
| 2022-04-18 | 1,384 | 1,393 | 1,356 | 1,374 | 141,000 | 1,374 |
| 2022-04-15 | 1,422 | 1,425 | 1,407 | 1,412 | 93,300 | 1,412 |
| 2022-04-14 | 1,436 | 1,449 | 1,433 | 1,445 | 111,800 | 1,445 |
| 2022-04-13 | 1,400 | 1,454 | 1,400 | 1,449 | 257,900 | 1,449 |
| 2022-04-12 | 1,403 | 1,403 | 1,375 | 1,382 | 142,000 | 1,382 |
| 2022-04-11 | 1,415 | 1,419 | 1,390 | 1,403 | 112,600 | 1,403 |
| 2022-04-08 | 1,415 | 1,426 | 1,402 | 1,424 | 173,800 | 1,424 |
| 2022-04-07 | 1,409 | 1,409 | 1,374 | 1,401 | 216,500 | 1,401 |
| 2022-04-06 | 1,415 | 1,441 | 1,415 | 1,433 | 181,900 | 1,433 |
| 2022-04-05 | 1,483 | 1,493 | 1,456 | 1,467 | 211,600 | 1,467 |
| 2022-04-04 | 1,426 | 1,466 | 1,421 | 1,460 | 169,500 | 1,460 |
| 2022-04-01 | 1,403 | 1,436 | 1,374 | 1,435 | 266,900 | 1,435 |
| 2022-03-31 | 1,444 | 1,469 | 1,422 | 1,429 | 212,000 | 1,429 |
| 2022-03-30 | 1,500 | 1,500 | 1,430 | 1,458 | 220,700 | 1,458 |
| 2022-03-29 | 1,494 | 1,502 | 1,467 | 1,483 | 251,700 | 1,483 |
| 2022-03-28 | 1,540 | 1,540 | 1,502 | 1,510 | 167,700 | 1,510 |
| 2022-03-25 | 1,576 | 1,578 | 1,533 | 1,540 | 149,100 | 1,540 |
| 2022-03-24 | 1,545 | 1,561 | 1,530 | 1,554 | 206,600 | 1,554 |
| 2022-03-23 | 1,544 | 1,575 | 1,533 | 1,567 | 244,400 | 1,567 |
| 2022-03-22 | 1,537 | 1,550 | 1,522 | 1,532 | 240,300 | 1,532 |
| 2022-03-18 | 1,490 | 1,520 | 1,484 | 1,510 | 300,800 | 1,510 |
| 2022-03-17 | 1,480 | 1,495 | 1,460 | 1,491 | 186,300 | 1,491 |
| 2022-03-16 | 1,452 | 1,459 | 1,432 | 1,432 | 166,100 | 1,432 |
| 2022-03-15 | 1,434 | 1,459 | 1,425 | 1,445 | 152,800 | 1,445 |
| 2022-03-14 | 1,410 | 1,425 | 1,391 | 1,416 | 148,000 | 1,416 |
| 2022-03-11 | 1,351 | 1,398 | 1,351 | 1,392 | 245,500 | 1,392 |
| 2022-03-10 | 1,288 | 1,378 | 1,286 | 1,378 | 497,800 | 1,378 |
| 2022-03-09 | 1,350 | 1,368 | 1,267 | 1,270 | 693,800 | 1,270 |
| 2022-03-08 | 1,391 | 1,435 | 1,391 | 1,422 | 267,200 | 1,422 |
| 2022-03-07 | 1,414 | 1,420 | 1,380 | 1,393 | 155,200 | 1,393 |
| 2022-03-04 | 1,439 | 1,442 | 1,408 | 1,421 | 161,200 | 1,421 |
| 2022-03-03 | 1,454 | 1,464 | 1,437 | 1,439 | 136,800 | 1,439 |
| 2022-03-02 | 1,439 | 1,457 | 1,435 | 1,438 | 132,300 | 1,438 |
| 2022-03-01 | 1,461 | 1,488 | 1,454 | 1,472 | 148,800 | 1,472 |
| 2022-02-28 | 1,410 | 1,461 | 1,408 | 1,455 | 172,500 | 1,455 |
| 2022-02-25 | 1,401 | 1,413 | 1,381 | 1,410 | 176,600 | 1,410 |
| 2022-02-24 | 1,400 | 1,413 | 1,388 | 1,405 | 153,200 | 1,405 |
| 2022-02-22 | 1,416 | 1,425 | 1,401 | 1,412 | 172,200 | 1,412 |
| 2022-02-21 | 1,468 | 1,468 | 1,438 | 1,446 | 93,200 | 1,446 |
| 2022-02-18 | 1,468 | 1,480 | 1,447 | 1,468 | 159,900 | 1,468 |
| 2022-02-17 | 1,490 | 1,499 | 1,463 | 1,487 | 166,800 | 1,487 |
| 2022-02-16 | 1,483 | 1,499 | 1,480 | 1,495 | 174,700 | 1,495 |
| 2022-02-15 | 1,449 | 1,479 | 1,442 | 1,460 | 236,900 | 1,460 |
| 2022-02-14 | 1,380 | 1,444 | 1,379 | 1,440 | 285,100 | 1,440 |
| 2022-02-10 | 1,388 | 1,430 | 1,370 | 1,393 | 354,100 | 1,393 |
| 2022-02-09 | 1,421 | 1,492 | 1,387 | 1,411 | 436,800 | 1,411 |
| 2022-02-08 | 1,424 | 1,437 | 1,415 | 1,423 | 85,000 | 1,423 |
| 2022-02-07 | 1,420 | 1,430 | 1,401 | 1,424 | 97,700 | 1,424 |
| 2022-02-04 | 1,422 | 1,443 | 1,411 | 1,442 | 108,500 | 1,442 |
| 2022-02-03 | 1,442 | 1,449 | 1,415 | 1,429 | 122,200 | 1,429 |
| 2022-02-02 | 1,444 | 1,463 | 1,439 | 1,456 | 165,200 | 1,456 |
| 2022-02-01 | 1,467 | 1,469 | 1,423 | 1,424 | 245,500 | 1,424 |
| 2022-01-31 | 1,428 | 1,465 | 1,418 | 1,457 | 250,900 | 1,457 |
| 2022-01-28 | 1,385 | 1,424 | 1,375 | 1,418 | 161,100 | 1,418 |
| 2022-01-27 | 1,430 | 1,434 | 1,363 | 1,369 | 177,500 | 1,369 |
| 2022-01-26 | 1,410 | 1,434 | 1,410 | 1,416 | 87,700 | 1,416 |
| 2022-01-25 | 1,432 | 1,436 | 1,411 | 1,421 | 159,800 | 1,421 |
| 2022-01-24 | 1,389 | 1,429 | 1,377 | 1,424 | 156,800 | 1,424 |
| 2022-01-21 | 1,403 | 1,415 | 1,387 | 1,413 | 151,600 | 1,413 |
| 2022-01-20 | 1,407 | 1,446 | 1,407 | 1,424 | 151,200 | 1,424 |
| 2022-01-19 | 1,443 | 1,453 | 1,401 | 1,405 | 195,500 | 1,405 |
| 2022-01-18 | 1,456 | 1,467 | 1,436 | 1,444 | 138,800 | 1,444 |
| 2022-01-17 | 1,444 | 1,467 | 1,444 | 1,449 | 65,400 | 1,449 |
| 2022-01-14 | 1,442 | 1,448 | 1,411 | 1,440 | 169,900 | 1,440 |
| 2022-01-13 | 1,464 | 1,464 | 1,448 | 1,457 | 100,500 | 1,457 |
| 2022-01-12 | 1,430 | 1,457 | 1,430 | 1,452 | 103,500 | 1,452 |
| 2022-01-11 | 1,418 | 1,423 | 1,408 | 1,416 | 136,300 | 1,416 |
| 2022-01-07 | 1,430 | 1,430 | 1,393 | 1,411 | 116,800 | 1,411 |
| 2022-01-06 | 1,447 | 1,447 | 1,402 | 1,409 | 150,200 | 1,409 |
| 2022-01-05 | 1,453 | 1,461 | 1,442 | 1,454 | 80,900 | 1,454 |
| 2022-01-04 | 1,452 | 1,452 | 1,425 | 1,444 | 107,600 | 1,444 |
分割・併合履歴 ： なし
