6013 (株)タクマ の時系列データ [1985年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1985-12-28 | 293 | 295 | 291 | 295 | 66,000 | 295 |
1985-12-27 | 297 | 298 | 292 | 294 | 22,000 | 294 |
1985-12-26 | 292 | 300 | 292 | 292 | 59,000 | 292 |
1985-12-25 | 302 | 307 | 296 | 307 | 69,000 | 307 |
1985-12-24 | 305 | 310 | 301 | 301 | 70,000 | 301 |
1985-12-23 | 310 | 312 | 305 | 310 | 127,000 | 310 |
1985-12-21 | 310 | 313 | 309 | 310 | 221,000 | 310 |
1985-12-20 | 318 | 320 | 310 | 314 | 353,000 | 314 |
1985-12-19 | 315 | 318 | 314 | 316 | 464,000 | 316 |
1985-12-18 | 315 | 315 | 307 | 314 | 932,000 | 314 |
1985-12-17 | 305 | 309 | 305 | 309 | 314,000 | 309 |
1985-12-16 | 300 | 302 | 299 | 301 | 141,000 | 301 |
1985-12-13 | 301 | 303 | 297 | 297 | 99,000 | 297 |
1985-12-12 | 300 | 300 | 295 | 300 | 113,000 | 300 |
1985-12-11 | 301 | 302 | 299 | 301 | 206,000 | 301 |
1985-12-10 | 290 | 305 | 288 | 302 | 545,000 | 302 |
1985-12-09 | 281 | 284 | 281 | 282 | 14,000 | 282 |
1985-12-07 | 281 | 281 | 281 | 281 | 13,000 | 281 |
1985-12-06 | 281 | 282 | 280 | 281 | 29,000 | 281 |
1985-12-05 | 289 | 289 | 280 | 280 | 47,000 | 280 |
1985-12-04 | 281 | 285 | 281 | 285 | 24,000 | 285 |
1985-12-03 | 290 | 290 | 283 | 283 | 49,000 | 283 |
1985-12-02 | 290 | 290 | 283 | 290 | 62,000 | 290 |
1985-11-30 | 292 | 292 | 285 | 290 | 70,000 | 290 |
1985-11-29 | 273 | 294 | 270 | 294 | 214,000 | 294 |
1985-11-28 | 278 | 279 | 271 | 279 | 61,000 | 279 |
1985-11-27 | 275 | 280 | 270 | 279 | 105,000 | 279 |
1985-11-26 | 275 | 280 | 275 | 277 | 38,000 | 277 |
1985-11-25 | 280 | 281 | 280 | 280 | 140,000 | 280 |
1985-11-22 | 269 | 276 | 265 | 273 | 647,000 | 273 |
1985-11-21 | 273 | 274 | 266 | 268 | 178,000 | 268 |
1985-11-20 | 280 | 280 | 273 | 273 | 161,000 | 273 |
1985-11-19 | 281 | 284 | 280 | 280 | 28,000 | 280 |
1985-11-18 | 285 | 285 | 280 | 280 | 27,000 | 280 |
1985-11-16 | 280 | 290 | 280 | 290 | 45,000 | 290 |
1985-11-15 | 282 | 282 | 281 | 281 | 23,000 | 281 |
1985-11-14 | 285 | 285 | 281 | 281 | 56,000 | 281 |
1985-11-13 | 281 | 290 | 281 | 290 | 84,000 | 290 |
1985-11-12 | 284 | 284 | 281 | 282 | 34,000 | 282 |
1985-11-11 | 280 | 285 | 280 | 285 | 56,000 | 285 |
1985-11-08 | 276 | 289 | 276 | 289 | 100,000 | 289 |
1985-11-07 | 280 | 290 | 275 | 290 | 146,000 | 290 |
1985-11-06 | 284 | 284 | 275 | 280 | 49,000 | 280 |
1985-11-05 | 276 | 285 | 276 | 285 | 79,000 | 285 |
1985-11-02 | 275 | 280 | 275 | 280 | 31,000 | 280 |
1985-11-01 | 279 | 280 | 275 | 278 | 49,000 | 278 |
1985-10-31 | 279 | 280 | 275 | 280 | 79,000 | 280 |
1985-10-30 | 272 | 280 | 269 | 280 | 178,000 | 280 |
1985-10-29 | 282 | 282 | 271 | 273 | 146,000 | 273 |
1985-10-28 | 279 | 281 | 279 | 280 | 74,000 | 280 |
1985-10-26 | 282 | 284 | 281 | 281 | 81,000 | 281 |
1985-10-25 | 284 | 287 | 284 | 284 | 115,000 | 284 |
1985-10-24 | 284 | 284 | 283 | 284 | 106,000 | 284 |
1985-10-23 | 284 | 286 | 283 | 283 | 103,000 | 283 |
1985-10-22 | 285 | 287 | 284 | 284 | 169,000 | 284 |
1985-10-21 | 286 | 288 | 285 | 287 | 96,000 | 287 |
1985-10-19 | 287 | 287 | 283 | 284 | 59,000 | 284 |
1985-10-18 | 290 | 290 | 285 | 287 | 131,000 | 287 |
1985-10-17 | 296 | 296 | 290 | 292 | 152,000 | 292 |
1985-10-16 | 296 | 297 | 296 | 296 | 71,000 | 296 |
1985-10-15 | 296 | 297 | 295 | 295 | 53,000 | 295 |
1985-10-14 | 293 | 296 | 292 | 295 | 110,000 | 295 |
1985-10-11 | 290 | 294 | 288 | 290 | 148,000 | 290 |
1985-10-09 | 296 | 298 | 286 | 288 | 93,000 | 288 |
1985-10-08 | 300 | 300 | 296 | 298 | 94,000 | 298 |
1985-10-07 | 300 | 304 | 296 | 300 | 49,000 | 300 |
1985-10-05 | 301 | 303 | 295 | 303 | 60,000 | 303 |
1985-10-04 | 301 | 303 | 300 | 300 | 759,000 | 300 |
1985-10-03 | 312 | 312 | 301 | 305 | 89,000 | 305 |
1985-10-02 | 309 | 315 | 309 | 310 | 66,000 | 310 |
1985-10-01 | 310 | 315 | 310 | 310 | 139,000 | 310 |
1985-09-30 | 309 | 320 | 309 | 315 | 62,000 | 315 |
1985-09-28 | 305 | 309 | 305 | 309 | 22,000 | 309 |
1985-09-27 | 312 | 313 | 305 | 305 | 118,000 | 305 |
1985-09-26 | 315 | 315 | 310 | 314 | 77,000 | 314 |
1985-09-25 | 313 | 315 | 310 | 311 | 94,000 | 311 |
1985-09-24 | 320 | 320 | 311 | 311 | 73,000 | 311 |
1985-09-21 | 315 | 320 | 312 | 320 | 58,000 | 320 |
1985-09-20 | 315 | 320 | 314 | 317 | 37,000 | 317 |
1985-09-19 | 319 | 319 | 313 | 313 | 54,000 | 313 |
1985-09-18 | 318 | 322 | 314 | 314 | 272,000 | 314 |
1985-09-17 | 320 | 320 | 317 | 317 | 88,000 | 317 |
1985-09-13 | 323 | 324 | 322 | 322 | 71,000 | 322 |
1985-09-12 | 321 | 326 | 321 | 326 | 91,000 | 326 |
1985-09-11 | 317 | 322 | 317 | 319 | 83,000 | 319 |
1985-09-10 | 320 | 323 | 316 | 322 | 92,000 | 322 |
1985-09-09 | 333 | 333 | 320 | 325 | 131,000 | 325 |
1985-09-07 | 335 | 335 | 327 | 328 | 117,000 | 328 |
1985-09-06 | 340 | 343 | 329 | 334 | 315,000 | 334 |
1985-09-05 | 347 | 347 | 338 | 339 | 605,000 | 339 |
1985-09-04 | 345 | 354 | 340 | 349 | 2,934,000 | 349 |
1985-09-03 | 329 | 345 | 325 | 338 | 1,321,000 | 338 |
1985-09-02 | 321 | 330 | 320 | 324 | 230,000 | 324 |
1985-08-31 | 320 | 323 | 320 | 321 | 64,000 | 321 |
1985-08-30 | 318 | 324 | 315 | 320 | 98,000 | 320 |
1985-08-29 | 312 | 316 | 311 | 314 | 88,000 | 314 |
1985-08-28 | 316 | 319 | 311 | 311 | 95,000 | 311 |
1985-08-27 | 319 | 320 | 315 | 315 | 77,000 | 315 |
1985-08-26 | 315 | 322 | 315 | 320 | 80,000 | 320 |
1985-08-24 | 320 | 320 | 316 | 320 | 38,000 | 320 |
1985-08-23 | 325 | 325 | 321 | 323 | 55,000 | 323 |
1985-08-22 | 327 | 327 | 323 | 324 | 126,000 | 324 |
1985-08-21 | 320 | 328 | 320 | 328 | 118,000 | 328 |
1985-08-20 | 325 | 325 | 315 | 315 | 227,000 | 315 |
1985-08-19 | 319 | 320 | 315 | 315 | 44,000 | 315 |
1985-08-17 | 320 | 325 | 310 | 310 | 87,000 | 310 |
1985-08-16 | 330 | 330 | 320 | 320 | 120,000 | 320 |
1985-08-15 | 331 | 335 | 329 | 330 | 103,000 | 330 |
1985-08-14 | 330 | 335 | 330 | 330 | 168,000 | 330 |
1985-08-13 | 333 | 335 | 331 | 331 | 122,000 | 331 |
1985-08-12 | 337 | 337 | 330 | 335 | 303,000 | 335 |
1985-08-09 | 335 | 340 | 332 | 332 | 907,000 | 332 |
1985-08-08 | 328 | 332 | 326 | 332 | 508,000 | 332 |
1985-08-07 | 330 | 332 | 322 | 325 | 327,000 | 325 |
1985-08-06 | 325 | 331 | 325 | 329 | 322,000 | 329 |
1985-08-05 | 326 | 329 | 322 | 325 | 259,000 | 325 |
1985-08-03 | 326 | 329 | 321 | 329 | 251,000 | 329 |
1985-08-02 | 316 | 335 | 316 | 330 | 1,220,000 | 330 |
1985-08-01 | 305 | 325 | 305 | 315 | 313,000 | 315 |
1985-07-31 | 297 | 307 | 297 | 302 | 161,000 | 302 |
1985-07-30 | 317 | 317 | 307 | 307 | 227,000 | 307 |
1985-07-29 | 320 | 321 | 316 | 317 | 183,000 | 317 |
1985-07-27 | 325 | 325 | 321 | 321 | 228,000 | 321 |
1985-07-26 | 315 | 325 | 315 | 320 | 488,000 | 320 |
1985-07-25 | 313 | 316 | 310 | 310 | 162,000 | 310 |
1985-07-24 | 315 | 318 | 312 | 312 | 263,000 | 312 |
1985-07-23 | 321 | 325 | 310 | 310 | 424,000 | 310 |
1985-07-22 | 317 | 326 | 310 | 326 | 758,000 | 326 |
1985-07-20 | 310 | 316 | 307 | 312 | 383,000 | 312 |
1985-07-19 | 305 | 309 | 301 | 301 | 249,000 | 301 |
1985-07-18 | 295 | 307 | 294 | 307 | 269,000 | 307 |
1985-07-17 | 290 | 292 | 290 | 290 | 72,000 | 290 |
1985-07-16 | 285 | 290 | 285 | 287 | 55,000 | 287 |
1985-07-15 | 291 | 291 | 282 | 283 | 125,000 | 283 |
1985-07-12 | 298 | 298 | 290 | 290 | 61,000 | 290 |
1985-07-11 | 300 | 300 | 293 | 293 | 114,000 | 293 |
1985-07-10 | 300 | 300 | 295 | 300 | 116,000 | 300 |
1985-07-09 | 287 | 300 | 285 | 300 | 137,000 | 300 |
1985-07-08 | 296 | 296 | 290 | 295 | 89,000 | 295 |
1985-07-06 | 298 | 298 | 291 | 298 | 40,000 | 298 |
1985-07-05 | 303 | 303 | 290 | 296 | 112,000 | 296 |
1985-07-04 | 306 | 306 | 295 | 300 | 156,000 | 300 |
1985-07-03 | 295 | 307 | 295 | 305 | 195,000 | 305 |
1985-07-02 | 291 | 298 | 288 | 295 | 154,000 | 295 |
1985-07-01 | 295 | 295 | 290 | 291 | 50,000 | 291 |
1985-06-29 | 285 | 294 | 285 | 290 | 45,000 | 290 |
1985-06-28 | 280 | 295 | 280 | 290 | 133,000 | 290 |
1985-06-27 | 281 | 290 | 278 | 278 | 184,000 | 278 |
1985-06-26 | 285 | 289 | 283 | 283 | 145,000 | 283 |
1985-06-25 | 284 | 289 | 283 | 285 | 50,000 | 285 |
1985-06-24 | 289 | 290 | 283 | 289 | 90,000 | 289 |
1985-06-22 | 289 | 290 | 288 | 289 | 46,000 | 289 |
1985-06-21 | 283 | 287 | 283 | 287 | 93,000 | 287 |
1985-06-20 | 282 | 285 | 280 | 283 | 219,000 | 283 |
1985-06-19 | 290 | 291 | 282 | 282 | 67,000 | 282 |
1985-06-18 | 292 | 294 | 290 | 290 | 113,000 | 290 |
1985-06-17 | 290 | 298 | 290 | 292 | 92,000 | 292 |
1985-06-15 | 291 | 298 | 290 | 298 | 77,000 | 298 |
1985-06-14 | 294 | 294 | 291 | 291 | 43,000 | 291 |
1985-06-13 | 298 | 300 | 289 | 291 | 93,000 | 291 |
1985-06-12 | 294 | 298 | 290 | 298 | 177,000 | 298 |
1985-06-11 | 296 | 301 | 295 | 295 | 92,000 | 295 |
1985-06-10 | 296 | 297 | 296 | 296 | 83,000 | 296 |
1985-06-07 | 300 | 302 | 296 | 296 | 158,000 | 296 |
1985-06-06 | 305 | 308 | 300 | 303 | 152,000 | 303 |
1985-06-05 | 298 | 310 | 294 | 303 | 178,000 | 303 |
1985-06-04 | 301 | 301 | 294 | 298 | 137,000 | 298 |
1985-06-03 | 291 | 298 | 290 | 292 | 196,000 | 292 |
1985-06-01 | 296 | 297 | 290 | 290 | 172,000 | 290 |
1985-05-31 | 300 | 300 | 296 | 296 | 252,000 | 296 |
1985-05-30 | 301 | 303 | 296 | 297 | 314,000 | 297 |
1985-05-29 | 305 | 306 | 300 | 301 | 526,000 | 301 |
1985-05-28 | 314 | 315 | 302 | 308 | 476,000 | 308 |
1985-05-27 | 325 | 325 | 310 | 310 | 385,000 | 310 |
1985-05-25 | 320 | 326 | 319 | 326 | 326,000 | 326 |
1985-05-24 | 320 | 325 | 316 | 316 | 870,000 | 316 |
1985-05-23 | 342 | 343 | 325 | 325 | 4,336,000 | 325 |
1985-05-22 | 309 | 332 | 307 | 328 | 5,186,000 | 328 |
1985-05-21 | 300 | 301 | 295 | 300 | 301,000 | 300 |
1985-05-20 | 292 | 304 | 292 | 298 | 267,000 | 298 |
1985-05-18 | 295 | 295 | 288 | 289 | 81,000 | 289 |
1985-05-17 | 290 | 299 | 286 | 288 | 149,000 | 288 |
1985-05-16 | 293 | 295 | 287 | 290 | 223,000 | 290 |
1985-05-15 | 298 | 308 | 291 | 292 | 641,000 | 292 |
1985-05-14 | 299 | 300 | 294 | 294 | 364,000 | 294 |
1985-05-13 | 292 | 299 | 292 | 298 | 127,000 | 298 |
1985-05-10 | 298 | 298 | 286 | 290 | 332,000 | 290 |
1985-05-09 | 308 | 308 | 292 | 300 | 1,070,000 | 300 |
1985-05-08 | 300 | 313 | 297 | 303 | 1,895,000 | 303 |
1985-05-07 | 296 | 298 | 292 | 295 | 442,000 | 295 |
1985-05-04 | 298 | 299 | 291 | 291 | 347,000 | 291 |
1985-05-02 | 280 | 299 | 280 | 299 | 682,000 | 299 |
1985-05-01 | 278 | 279 | 275 | 279 | 125,000 | 279 |
1985-04-30 | 280 | 280 | 275 | 275 | 112,000 | 275 |
1985-04-27 | 280 | 280 | 277 | 280 | 79,000 | 280 |
1985-04-26 | 278 | 280 | 277 | 278 | 88,000 | 278 |
1985-04-25 | 280 | 280 | 276 | 276 | 94,000 | 276 |
1985-04-24 | 279 | 280 | 276 | 276 | 74,000 | 276 |
1985-04-23 | 280 | 280 | 275 | 280 | 93,000 | 280 |
1985-04-22 | 271 | 280 | 271 | 275 | 66,000 | 275 |
1985-04-20 | 277 | 278 | 271 | 271 | 69,000 | 271 |
1985-04-19 | 277 | 279 | 275 | 279 | 91,000 | 279 |
1985-04-18 | 285 | 285 | 276 | 277 | 112,000 | 277 |
1985-04-17 | 271 | 280 | 271 | 280 | 143,000 | 280 |
1985-04-16 | 285 | 285 | 271 | 271 | 228,000 | 271 |
1985-04-15 | 278 | 283 | 278 | 280 | 130,000 | 280 |
1985-04-12 | 281 | 283 | 277 | 277 | 208,000 | 277 |
1985-04-11 | 286 | 286 | 277 | 278 | 218,000 | 278 |
1985-04-10 | 290 | 295 | 286 | 287 | 458,000 | 287 |
1985-04-09 | 290 | 290 | 286 | 289 | 410,000 | 289 |
1985-04-08 | 282 | 297 | 280 | 289 | 601,000 | 289 |
1985-04-06 | 284 | 286 | 276 | 278 | 432,000 | 278 |
1985-04-05 | 299 | 300 | 281 | 288 | 1,683,000 | 288 |
1985-04-04 | 284 | 304 | 276 | 297 | 3,384,000 | 297 |
1985-04-03 | 274 | 275 | 263 | 273 | 696,000 | 273 |
1985-04-02 | 255 | 285 | 255 | 273 | 953,000 | 273 |
1985-04-01 | 253 | 253 | 250 | 250 | 91,000 | 250 |
1985-03-30 | 253 | 255 | 252 | 253 | 39,000 | 253 |
1985-03-29 | 253 | 255 | 252 | 255 | 39,000 | 255 |
1985-03-28 | 250 | 252 | 250 | 252 | 58,000 | 252 |
1985-03-27 | 249 | 252 | 248 | 250 | 61,000 | 250 |
1985-03-26 | 250 | 252 | 250 | 252 | 77,000 | 252 |
1985-03-25 | 252 | 252 | 252 | 252 | 9,000 | 252 |
1985-03-23 | 253 | 253 | 250 | 252 | 23,000 | 252 |
1985-03-22 | 258 | 258 | 248 | 248 | 66,000 | 248 |
1985-03-20 | 255 | 256 | 243 | 243 | 137,000 | 243 |
1985-03-19 | 252 | 255 | 252 | 253 | 34,000 | 253 |
1985-03-18 | 266 | 266 | 260 | 260 | 77,000 | 260 |
1985-03-16 | 265 | 266 | 260 | 263 | 414,000 | 263 |
1985-03-15 | 263 | 264 | 256 | 261 | 195,000 | 261 |
1985-03-14 | 250 | 265 | 248 | 259 | 268,000 | 259 |
1985-03-13 | 245 | 247 | 243 | 247 | 67,000 | 247 |
1985-03-12 | 248 | 248 | 243 | 245 | 44,000 | 245 |
1985-03-11 | 245 | 245 | 243 | 243 | 34,000 | 243 |
1985-03-08 | 248 | 250 | 243 | 243 | 66,000 | 243 |
1985-03-07 | 245 | 249 | 244 | 249 | 45,000 | 249 |
1985-03-06 | 249 | 250 | 246 | 250 | 80,000 | 250 |
1985-03-05 | 243 | 250 | 243 | 249 | 59,000 | 249 |
1985-03-04 | 245 | 245 | 243 | 244 | 38,000 | 244 |
1985-03-02 | 242 | 243 | 241 | 242 | 38,000 | 242 |
1985-03-01 | 243 | 243 | 241 | 241 | 60,000 | 241 |
1985-02-28 | 245 | 245 | 243 | 243 | 54,000 | 243 |
1985-02-27 | 248 | 248 | 243 | 243 | 22,000 | 243 |
1985-02-26 | 245 | 249 | 243 | 249 | 11,000 | 249 |
1985-02-25 | 250 | 250 | 244 | 245 | 18,000 | 245 |
1985-02-23 | 244 | 250 | 243 | 250 | 62,000 | 250 |
1985-02-22 | 249 | 250 | 243 | 243 | 68,000 | 243 |
1985-02-21 | 247 | 250 | 246 | 250 | 91,000 | 250 |
1985-02-20 | 243 | 245 | 242 | 245 | 50,000 | 245 |
1985-02-19 | 249 | 249 | 243 | 243 | 68,000 | 243 |
1985-02-18 | 245 | 250 | 244 | 250 | 35,000 | 250 |
1985-02-16 | 243 | 243 | 243 | 243 | 8,000 | 243 |
1985-02-15 | 247 | 247 | 241 | 242 | 49,000 | 242 |
1985-02-14 | 243 | 247 | 242 | 245 | 50,000 | 245 |
1985-02-13 | 246 | 246 | 246 | 246 | 18,000 | 246 |
1985-02-12 | 245 | 247 | 240 | 241 | 68,000 | 241 |
1985-02-08 | 250 | 250 | 247 | 247 | 29,000 | 247 |
1985-02-07 | 247 | 253 | 246 | 250 | 12,000 | 250 |
1985-02-06 | 250 | 250 | 245 | 245 | 24,000 | 245 |
1985-02-05 | 252 | 252 | 247 | 247 | 27,000 | 247 |
1985-02-04 | 257 | 257 | 252 | 256 | 95,000 | 256 |
1985-02-02 | 255 | 257 | 252 | 257 | 97,000 | 257 |
1985-02-01 | 245 | 252 | 245 | 252 | 83,000 | 252 |
1985-01-31 | 247 | 249 | 242 | 242 | 214,000 | 242 |
1985-01-30 | 243 | 252 | 243 | 247 | 142,000 | 247 |
1985-01-29 | 241 | 250 | 241 | 242 | 263,000 | 242 |
1985-01-28 | 251 | 251 | 246 | 246 | 105,000 | 246 |
1985-01-26 | 252 | 252 | 250 | 250 | 84,000 | 250 |
1985-01-25 | 249 | 254 | 249 | 252 | 63,000 | 252 |
1985-01-24 | 252 | 252 | 250 | 250 | 80,000 | 250 |
1985-01-23 | 254 | 254 | 249 | 251 | 103,000 | 251 |
1985-01-22 | 249 | 254 | 248 | 248 | 89,000 | 248 |
1985-01-21 | 250 | 251 | 246 | 249 | 54,000 | 249 |
1985-01-19 | 254 | 255 | 250 | 254 | 62,000 | 254 |
1985-01-18 | 244 | 253 | 244 | 253 | 142,000 | 253 |
1985-01-17 | 243 | 245 | 243 | 245 | 28,000 | 245 |
1985-01-16 | 241 | 242 | 241 | 242 | 34,000 | 242 |
1985-01-14 | 240 | 241 | 238 | 241 | 40,000 | 241 |
1985-01-11 | 241 | 242 | 240 | 240 | 65,000 | 240 |
1985-01-10 | 245 | 245 | 242 | 242 | 41,000 | 242 |
1985-01-09 | 242 | 242 | 240 | 240 | 16,000 | 240 |
1985-01-08 | 240 | 245 | 240 | 245 | 51,000 | 245 |
1985-01-07 | 243 | 244 | 240 | 240 | 27,000 | 240 |
1985-01-05 | 248 | 248 | 240 | 240 | 27,000 | 240 |
1985-01-04 | 246 | 246 | 245 | 245 | 4,000 | 245 |
分割・併合履歴 : なし