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
1985-12-2829329529129566,000295
1985-12-2729729829229422,000294
1985-12-2629230029229259,000292
1985-12-2530230729630769,000307
1985-12-2430531030130170,000301
1985-12-23310312305310127,000310
1985-12-21310313309310221,000310
1985-12-20318320310314353,000314
1985-12-19315318314316464,000316
1985-12-18315315307314932,000314
1985-12-17305309305309314,000309
1985-12-16300302299301141,000301
1985-12-1330130329729799,000297
1985-12-12300300295300113,000300
1985-12-11301302299301206,000301
1985-12-10290305288302545,000302
1985-12-0928128428128214,000282
1985-12-0728128128128113,000281
1985-12-0628128228028129,000281
1985-12-0528928928028047,000280
1985-12-0428128528128524,000285
1985-12-0329029028328349,000283
1985-12-0229029028329062,000290
1985-11-3029229228529070,000290
1985-11-29273294270294214,000294
1985-11-2827827927127961,000279
1985-11-27275280270279105,000279
1985-11-2627528027527738,000277
1985-11-25280281280280140,000280
1985-11-22269276265273647,000273
1985-11-21273274266268178,000268
1985-11-20280280273273161,000273
1985-11-1928128428028028,000280
1985-11-1828528528028027,000280
1985-11-1628029028029045,000290
1985-11-1528228228128123,000281
1985-11-1428528528128156,000281
1985-11-1328129028129084,000290
1985-11-1228428428128234,000282
1985-11-1128028528028556,000285
1985-11-08276289276289100,000289
1985-11-07280290275290146,000290
1985-11-0628428427528049,000280
1985-11-0527628527628579,000285
1985-11-0227528027528031,000280
1985-11-0127928027527849,000278
1985-10-3127928027528079,000280
1985-10-30272280269280178,000280
1985-10-29282282271273146,000273
1985-10-2827928127928074,000280
1985-10-2628228428128181,000281
1985-10-25284287284284115,000284
1985-10-24284284283284106,000284
1985-10-23284286283283103,000283
1985-10-22285287284284169,000284
1985-10-2128628828528796,000287
1985-10-1928728728328459,000284
1985-10-18290290285287131,000287
1985-10-17296296290292152,000292
1985-10-1629629729629671,000296
1985-10-1529629729529553,000295
1985-10-14293296292295110,000295
1985-10-11290294288290148,000290
1985-10-0929629828628893,000288
1985-10-0830030029629894,000298
1985-10-0730030429630049,000300
1985-10-0530130329530360,000303
1985-10-04301303300300759,000300
1985-10-0331231230130589,000305
1985-10-0230931530931066,000310
1985-10-01310315310310139,000310
1985-09-3030932030931562,000315
1985-09-2830530930530922,000309
1985-09-27312313305305118,000305
1985-09-2631531531031477,000314
1985-09-2531331531031194,000311
1985-09-2432032031131173,000311
1985-09-2131532031232058,000320
1985-09-2031532031431737,000317
1985-09-1931931931331354,000313
1985-09-18318322314314272,000314
1985-09-1732032031731788,000317
1985-09-1332332432232271,000322
1985-09-1232132632132691,000326
1985-09-1131732231731983,000319
1985-09-1032032331632292,000322
1985-09-09333333320325131,000325
1985-09-07335335327328117,000328
1985-09-06340343329334315,000334
1985-09-05347347338339605,000339
1985-09-043453543403492,934,000349
1985-09-033293453253381,321,000338
1985-09-02321330320324230,000324
1985-08-3132032332032164,000321
1985-08-3031832431532098,000320
1985-08-2931231631131488,000314
1985-08-2831631931131195,000311
1985-08-2731932031531577,000315
1985-08-2631532231532080,000320
1985-08-2432032031632038,000320
1985-08-2332532532132355,000323
1985-08-22327327323324126,000324
1985-08-21320328320328118,000328
1985-08-20325325315315227,000315
1985-08-1931932031531544,000315
1985-08-1732032531031087,000310
1985-08-16330330320320120,000320
1985-08-15331335329330103,000330
1985-08-14330335330330168,000330
1985-08-13333335331331122,000331
1985-08-12337337330335303,000335
1985-08-09335340332332907,000332
1985-08-08328332326332508,000332
1985-08-07330332322325327,000325
1985-08-06325331325329322,000329
1985-08-05326329322325259,000325
1985-08-03326329321329251,000329
1985-08-023163353163301,220,000330
1985-08-01305325305315313,000315
1985-07-31297307297302161,000302
1985-07-30317317307307227,000307
1985-07-29320321316317183,000317
1985-07-27325325321321228,000321
1985-07-26315325315320488,000320
1985-07-25313316310310162,000310
1985-07-24315318312312263,000312
1985-07-23321325310310424,000310
1985-07-22317326310326758,000326
1985-07-20310316307312383,000312
1985-07-19305309301301249,000301
1985-07-18295307294307269,000307
1985-07-1729029229029072,000290
1985-07-1628529028528755,000287
1985-07-15291291282283125,000283
1985-07-1229829829029061,000290
1985-07-11300300293293114,000293
1985-07-10300300295300116,000300
1985-07-09287300285300137,000300
1985-07-0829629629029589,000295
1985-07-0629829829129840,000298
1985-07-05303303290296112,000296
1985-07-04306306295300156,000300
1985-07-03295307295305195,000305
1985-07-02291298288295154,000295
1985-07-0129529529029150,000291
1985-06-2928529428529045,000290
1985-06-28280295280290133,000290
1985-06-27281290278278184,000278
1985-06-26285289283283145,000283
1985-06-2528428928328550,000285
1985-06-2428929028328990,000289
1985-06-2228929028828946,000289
1985-06-2128328728328793,000287
1985-06-20282285280283219,000283
1985-06-1929029128228267,000282
1985-06-18292294290290113,000290
1985-06-1729029829029292,000292
1985-06-1529129829029877,000298
1985-06-1429429429129143,000291
1985-06-1329830028929193,000291
1985-06-12294298290298177,000298
1985-06-1129630129529592,000295
1985-06-1029629729629683,000296
1985-06-07300302296296158,000296
1985-06-06305308300303152,000303
1985-06-05298310294303178,000303
1985-06-04301301294298137,000298
1985-06-03291298290292196,000292
1985-06-01296297290290172,000290
1985-05-31300300296296252,000296
1985-05-30301303296297314,000297
1985-05-29305306300301526,000301
1985-05-28314315302308476,000308
1985-05-27325325310310385,000310
1985-05-25320326319326326,000326
1985-05-24320325316316870,000316
1985-05-233423433253254,336,000325
1985-05-223093323073285,186,000328
1985-05-21300301295300301,000300
1985-05-20292304292298267,000298
1985-05-1829529528828981,000289
1985-05-17290299286288149,000288
1985-05-16293295287290223,000290
1985-05-15298308291292641,000292
1985-05-14299300294294364,000294
1985-05-13292299292298127,000298
1985-05-10298298286290332,000290
1985-05-093083082923001,070,000300
1985-05-083003132973031,895,000303
1985-05-07296298292295442,000295
1985-05-04298299291291347,000291
1985-05-02280299280299682,000299
1985-05-01278279275279125,000279
1985-04-30280280275275112,000275
1985-04-2728028027728079,000280
1985-04-2627828027727888,000278
1985-04-2528028027627694,000276
1985-04-2427928027627674,000276
1985-04-2328028027528093,000280
1985-04-2227128027127566,000275
1985-04-2027727827127169,000271
1985-04-1927727927527991,000279
1985-04-18285285276277112,000277
1985-04-17271280271280143,000280
1985-04-16285285271271228,000271
1985-04-15278283278280130,000280
1985-04-12281283277277208,000277
1985-04-11286286277278218,000278
1985-04-10290295286287458,000287
1985-04-09290290286289410,000289
1985-04-08282297280289601,000289
1985-04-06284286276278432,000278
1985-04-052993002812881,683,000288
1985-04-042843042762973,384,000297
1985-04-03274275263273696,000273
1985-04-02255285255273953,000273
1985-04-0125325325025091,000250
1985-03-3025325525225339,000253
1985-03-2925325525225539,000255
1985-03-2825025225025258,000252
1985-03-2724925224825061,000250
1985-03-2625025225025277,000252
1985-03-252522522522529,000252
1985-03-2325325325025223,000252
1985-03-2225825824824866,000248
1985-03-20255256243243137,000243
1985-03-1925225525225334,000253
1985-03-1826626626026077,000260
1985-03-16265266260263414,000263
1985-03-15263264256261195,000261
1985-03-14250265248259268,000259
1985-03-1324524724324767,000247
1985-03-1224824824324544,000245
1985-03-1124524524324334,000243
1985-03-0824825024324366,000243
1985-03-0724524924424945,000249
1985-03-0624925024625080,000250
1985-03-0524325024324959,000249
1985-03-0424524524324438,000244
1985-03-0224224324124238,000242
1985-03-0124324324124160,000241
1985-02-2824524524324354,000243
1985-02-2724824824324322,000243
1985-02-2624524924324911,000249
1985-02-2525025024424518,000245
1985-02-2324425024325062,000250
1985-02-2224925024324368,000243
1985-02-2124725024625091,000250
1985-02-2024324524224550,000245
1985-02-1924924924324368,000243
1985-02-1824525024425035,000250
1985-02-162432432432438,000243
1985-02-1524724724124249,000242
1985-02-1424324724224550,000245
1985-02-1324624624624618,000246
1985-02-1224524724024168,000241
1985-02-0825025024724729,000247
1985-02-0724725324625012,000250
1985-02-0625025024524524,000245
1985-02-0525225224724727,000247
1985-02-0425725725225695,000256
1985-02-0225525725225797,000257
1985-02-0124525224525283,000252
1985-01-31247249242242214,000242
1985-01-30243252243247142,000247
1985-01-29241250241242263,000242
1985-01-28251251246246105,000246
1985-01-2625225225025084,000250
1985-01-2524925424925263,000252
1985-01-2425225225025080,000250
1985-01-23254254249251103,000251
1985-01-2224925424824889,000248
1985-01-2125025124624954,000249
1985-01-1925425525025462,000254
1985-01-18244253244253142,000253
1985-01-1724324524324528,000245
1985-01-1624124224124234,000242
1985-01-1424024123824140,000241
1985-01-1124124224024065,000240
1985-01-1024524524224241,000242
1985-01-0924224224024016,000240
1985-01-0824024524024551,000245
1985-01-0724324424024027,000240
1985-01-0524824824024027,000240
1985-01-042462462452454,000245

分割・併合履歴 : なし