6013 (株)タクマ の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-221,5191,5251,5021,520200,7001,520
2021-10-211,5381,5481,5191,530193,6001,530
2021-10-201,5521,5561,5381,545181,9001,545
2021-10-191,5281,5501,5191,549162,7001,549
2021-10-181,5481,5541,5131,527175,0001,527
2021-10-151,4981,5241,4921,522119,3001,522
2021-10-141,4851,4891,4671,472114,8001,472
2021-10-131,4751,5061,4741,495170,6001,495
2021-10-121,5031,5041,4671,470261,4001,470
2021-10-111,5121,5181,4921,518141,2001,518
2021-10-081,5181,5331,5031,505169,7001,505
2021-10-071,4991,5101,4851,488154,3001,488
2021-10-061,5141,5351,4821,498202,3001,498
2021-10-051,5101,5121,4781,488206,8001,488
2021-10-041,5631,5721,5281,537194,0001,537
2021-10-011,5521,5581,5241,546273,6001,546
2021-09-301,5721,5931,5631,565144,6001,565
2021-09-291,5811,5851,5581,577245,9001,577
2021-09-281,6211,6311,5941,609205,8001,609
2021-09-271,6531,6601,6161,620227,2001,620
2021-09-241,6241,6461,6111,639325,2001,639
2021-09-221,6131,6131,5671,577347,6001,577
2021-09-211,6521,6741,6221,631380,9001,631
2021-09-171,7141,7191,7051,709205,0001,709
2021-09-161,7251,7261,7031,724235,1001,724
2021-09-151,7171,7211,7021,710196,3001,710
2021-09-141,7471,7511,7311,751214,7001,751
2021-09-131,7091,7461,7041,746175,4001,746
2021-09-101,7001,7221,6971,722289,0001,722
2021-09-091,7261,7351,7011,708202,0001,708
2021-09-081,7401,7601,7331,753255,5001,753
2021-09-071,7271,7271,7011,717223,7001,717
2021-09-061,7241,7291,6951,710325,3001,710
2021-09-031,6861,7081,6731,707301,6001,707
2021-09-021,6541,6841,6441,684254,4001,684
2021-09-011,6401,6641,6401,659237,6001,659
2021-08-311,6381,6701,6381,660203,3001,660
2021-08-301,6541,6801,6501,670255,4001,670
2021-08-271,6521,6641,6441,662164,4001,662
2021-08-261,6821,6961,6771,686111,0001,686
2021-08-251,7241,7321,6891,694142,9001,694
2021-08-241,6901,7151,6871,715174,2001,715
2021-08-231,6571,6791,6531,660143,5001,660
2021-08-201,6271,6571,6181,655200,5001,655
2021-08-191,6551,6591,6181,618189,9001,618
2021-08-181,6441,6551,6331,651144,7001,651
2021-08-171,6551,6641,6411,648297,8001,648
2021-08-161,6901,6901,6471,652172,2001,652
2021-08-131,7121,7221,7051,722102,4001,722
2021-08-121,7371,7501,7151,724108,2001,724
2021-08-111,7371,7401,7161,727186,7001,727
2021-08-101,6921,7291,6781,723450,8001,723
2021-08-061,6451,6871,6431,670406,0001,670
2021-08-051,6621,6791,6261,646738,8001,646
2021-08-041,8051,8141,6671,693712,6001,693
2021-08-031,8001,8101,7891,799331,5001,799
2021-08-021,7671,8001,7491,799267,9001,799
2021-07-301,7651,7741,7521,752261,5001,752
2021-07-291,7491,7601,7291,745199,2001,745
2021-07-281,7221,7551,7221,737271,9001,737
2021-07-271,7041,7341,7011,724252,9001,724
2021-07-261,7381,7491,7211,731456,6001,731
2021-07-211,7161,7321,7081,715214,4001,715
2021-07-201,6741,6871,6651,678204,9001,678
2021-07-191,6791,6791,6621,674155,2001,674
2021-07-161,7051,7221,6921,692212,4001,692
2021-07-151,7591,7601,7141,718176,2001,718
2021-07-141,7241,7541,7201,750289,0001,750
2021-07-131,7181,7351,7181,727238,0001,727
2021-07-121,7051,7251,7011,714285,9001,714
2021-07-091,6551,6911,6421,680841,8001,680
2021-07-081,6591,6711,6441,659435,8001,659
2021-07-071,7071,7371,7011,717287,2001,717
2021-07-061,7281,7301,7031,724159,9001,724
2021-07-051,7161,7221,6991,712234,5001,712
2021-07-021,6851,7181,6781,716199,6001,716
2021-07-011,7081,7201,6821,686164,1001,686
2021-06-301,6731,6941,6701,679228,8001,679
2021-06-291,6951,7061,6691,676273,8001,676
2021-06-281,7161,7341,7091,712238,1001,712
2021-06-251,6941,7081,6801,706241,9001,706
2021-06-241,6701,7011,6641,690219,0001,690
2021-06-231,7401,7501,7031,705249,8001,705
2021-06-221,7281,7421,7171,728348,4001,728
2021-06-211,6891,7041,6801,684301,3001,684
2021-06-181,7611,7651,7161,724444,4001,724
2021-06-171,7741,7841,7621,762257,0001,762
2021-06-161,7631,7661,7551,765338,6001,765
2021-06-151,7491,7831,7361,770460,7001,770
2021-06-141,7901,7951,7581,765351,7001,765
2021-06-111,8021,8071,7841,787218,1001,787
2021-06-101,8081,8131,7901,807314,2001,807
2021-06-091,8431,8501,8161,819178,6001,819
2021-06-081,8401,8531,8241,825276,6001,825
2021-06-071,8321,8351,7951,810233,7001,810
2021-06-041,7991,8081,7851,795217,9001,795
2021-06-031,7851,8111,7811,804314,1001,804
2021-06-021,8101,8131,7801,785505,4001,785
2021-06-011,8591,8641,8201,836327,7001,836
2021-05-311,8811,8811,8601,860276,0001,860
2021-05-281,8741,8951,8721,887258,0001,887
2021-05-271,9481,9531,8761,876577,6001,876
2021-05-261,9651,9741,9361,947332,7001,947
2021-05-251,9601,9671,9121,928269,6001,928
2021-05-241,9241,9481,8981,913263,0001,913
2021-05-211,8661,9301,8661,920300,3001,920
2021-05-201,8571,8861,8551,877336,1001,877
2021-05-191,9091,9191,8761,897398,1001,897
2021-05-181,9551,9591,9021,925533,7001,925
2021-05-171,9902,0161,9822,005840,6002,005
2021-05-142,1122,1781,9852,020873,8002,020
2021-05-132,1352,1492,0652,076589,4002,076
2021-05-122,2772,2902,1732,193223,9002,193
2021-05-112,2992,3382,2862,294284,6002,294
2021-05-102,2742,2912,2642,280155,7002,280
2021-05-072,2782,2852,2652,276111,4002,276
2021-05-062,2302,2622,2242,257181,9002,257
2021-04-302,2532,2532,2222,241239,3002,241
2021-04-282,2412,2592,2322,241195,6002,241
2021-04-272,2752,2842,2332,234173,9002,234
2021-04-262,2792,2942,2552,290164,2002,290
2021-04-232,2412,2712,2282,265256,9002,265
2021-04-222,3212,3312,2782,287250,1002,287
2021-04-212,3012,3062,2702,284209,0002,284
2021-04-202,3522,3632,3202,340269,5002,340
2021-04-192,4072,4112,3922,40288,8002,402
2021-04-162,4322,4322,3872,415188,2002,415
2021-04-152,3802,4052,3792,39164,5002,391
2021-04-142,3822,3832,3602,38198,2002,381
2021-04-132,4072,4232,3792,39093,7002,390
2021-04-122,4322,4362,4002,407225,4002,407
2021-04-092,4102,4242,3902,413179,0002,413
2021-04-082,3952,4072,3832,403156,0002,403
2021-04-072,3872,4332,3872,433200,7002,433
2021-04-062,4132,4252,3822,394156,2002,394
2021-04-052,4032,4232,3722,420129,1002,420
2021-04-022,3952,4202,3932,416134,7002,416
2021-04-012,3992,4112,3812,393116,5002,393
2021-03-312,3702,4152,3702,397244,9002,397
2021-03-302,3862,4132,3442,411317,2002,411
2021-03-292,3802,4002,3632,397298,7002,397
2021-03-262,3992,3992,3342,354397,4002,354
2021-03-252,3822,3992,3622,389235,9002,389
2021-03-242,4362,4542,3682,372277,8002,372
2021-03-232,5182,5312,4222,447473,4002,447
2021-03-222,5092,5192,4812,495339,0002,495
2021-03-192,4592,5492,4472,544461,1002,544
2021-03-182,4272,4622,4182,460333,9002,460
2021-03-172,3902,4192,3802,408214,4002,408
2021-03-162,3672,4092,3622,388220,9002,388
2021-03-152,3332,3672,3002,367227,0002,367
2021-03-122,3022,3492,2832,345410,1002,345
2021-03-112,2822,2852,2572,282258,8002,282
2021-03-102,2802,3122,2702,290337,4002,290
2021-03-092,2612,2802,2202,270229,3002,270
2021-03-082,3152,3152,2062,218275,4002,218
2021-03-052,2472,3002,2402,299390,7002,299
2021-03-042,2332,2682,2132,259319,8002,259
2021-03-032,2452,2572,2182,244320,9002,244
2021-03-022,2002,2302,1632,228543,9002,228
2021-03-012,1382,1702,1342,153324,8002,153
2021-02-262,1292,1352,0822,090597,3002,090
2021-02-252,1242,1302,0952,118486,6002,118
2021-02-242,0522,1052,0372,057498,9002,057
2021-02-222,0432,0442,0012,023335,1002,023
2021-02-191,9572,0201,9551,995385,3001,995
2021-02-182,0002,0191,9541,974362,9001,974
2021-02-172,0552,0612,0232,029377,8002,029
2021-02-162,0972,0972,0622,071523,3002,071
2021-02-152,1652,1652,0932,121805,9002,121
2021-02-122,2192,2192,1362,163618,7002,163
2021-02-102,2642,2642,1012,179930,8002,179
2021-02-092,2982,3452,2582,333301,3002,333
2021-02-082,2462,2802,2182,273542,3002,273
2021-02-052,2382,2792,2272,271320,1002,271
2021-02-042,3142,3142,2412,247311,2002,247
2021-02-032,3002,3172,2602,279250,5002,279
2021-02-022,2482,2532,2102,250200,0002,250
2021-02-012,2122,2542,1962,221343,9002,221
2021-01-292,2292,2552,1822,212408,4002,212
2021-01-282,1812,2152,1762,179364,3002,179
2021-01-272,2302,2672,2152,218519,9002,218
2021-01-262,1632,1972,1532,189385,3002,189
2021-01-252,1592,1862,1382,166343,5002,166
2021-01-222,1092,1362,0842,109315,8002,109
2021-01-212,0842,1552,0762,126450,8002,126
2021-01-202,0882,1172,0472,064381,1002,064
2021-01-192,0252,0642,0142,046261,4002,046
2021-01-182,0082,0411,9912,038283,7002,038
2021-01-152,0752,0872,0202,024460,4002,024
2021-01-142,0852,1302,0832,107386,5002,107
2021-01-132,0542,0832,0502,065365,2002,065
2021-01-122,1162,1372,0962,100470,7002,100
2021-01-082,0192,0832,0102,083850,9002,083
2021-01-071,9391,9891,9231,979718,2001,979
2021-01-061,8301,8451,8101,839179,4001,839
2021-01-051,8301,8451,8091,813216,9001,813
2021-01-041,8571,8651,8181,849154,3001,849

分割・併合履歴 : なし