6013 (株)タクマ の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 770 | 789 | 770 | 770 | 80,000 | 770 |
| 1990-12-27 | 780 | 790 | 770 | 780 | 183,000 | 780 |
| 1990-12-26 | 781 | 800 | 781 | 790 | 117,000 | 790 |
| 1990-12-25 | 824 | 824 | 790 | 791 | 115,000 | 791 |
| 1990-12-21 | 791 | 849 | 790 | 844 | 428,000 | 844 |
| 1990-12-20 | 843 | 853 | 810 | 811 | 143,000 | 811 |
| 1990-12-19 | 870 | 875 | 855 | 860 | 405,000 | 860 |
| 1990-12-18 | 899 | 899 | 855 | 855 | 432,000 | 855 |
| 1990-12-17 | 890 | 920 | 880 | 896 | 383,000 | 896 |
| 1990-12-14 | 837 | 900 | 836 | 900 | 197,000 | 900 |
| 1990-12-13 | 835 | 840 | 833 | 840 | 61,000 | 840 |
| 1990-12-12 | 845 | 860 | 835 | 835 | 152,000 | 835 |
| 1990-12-11 | 805 | 850 | 805 | 841 | 240,000 | 841 |
| 1990-12-10 | 835 | 855 | 820 | 825 | 80,000 | 825 |
| 1990-12-07 | 781 | 830 | 780 | 830 | 159,000 | 830 |
| 1990-12-06 | 780 | 780 | 750 | 751 | 138,000 | 751 |
| 1990-12-05 | 775 | 782 | 720 | 760 | 304,000 | 760 |
| 1990-12-04 | 840 | 840 | 785 | 785 | 344,000 | 785 |
| 1990-12-03 | 879 | 879 | 850 | 850 | 166,000 | 850 |
| 1990-11-30 | 810 | 844 | 810 | 829 | 239,000 | 829 |
| 1990-11-29 | 868 | 871 | 840 | 850 | 285,000 | 850 |
| 1990-11-28 | 912 | 930 | 880 | 888 | 770,000 | 888 |
| 1990-11-27 | 925 | 928 | 902 | 902 | 502,000 | 902 |
| 1990-11-26 | 920 | 955 | 905 | 928 | 1,678,000 | 928 |
| 1990-11-22 | 860 | 915 | 852 | 914 | 1,097,000 | 914 |
| 1990-11-21 | 879 | 888 | 840 | 872 | 509,000 | 872 |
| 1990-11-20 | 870 | 920 | 860 | 889 | 1,082,000 | 889 |
| 1990-11-19 | 825 | 875 | 822 | 865 | 566,000 | 865 |
| 1990-11-16 | 820 | 830 | 806 | 816 | 159,000 | 816 |
| 1990-11-15 | 850 | 850 | 815 | 830 | 135,000 | 830 |
| 1990-11-14 | 860 | 860 | 840 | 841 | 175,000 | 841 |
| 1990-11-13 | 860 | 860 | 851 | 860 | 146,000 | 860 |
| 1990-11-09 | 809 | 837 | 798 | 837 | 241,000 | 837 |
| 1990-11-08 | 827 | 840 | 815 | 829 | 211,000 | 829 |
| 1990-11-07 | 835 | 865 | 830 | 865 | 304,000 | 865 |
| 1990-11-06 | 885 | 885 | 845 | 845 | 333,000 | 845 |
| 1990-11-05 | 860 | 888 | 859 | 875 | 580,000 | 875 |
| 1990-11-02 | 821 | 840 | 806 | 830 | 358,000 | 830 |
| 1990-11-01 | 889 | 890 | 816 | 840 | 445,000 | 840 |
| 1990-10-31 | 900 | 910 | 868 | 880 | 460,000 | 880 |
| 1990-10-30 | 920 | 941 | 881 | 920 | 1,112,000 | 920 |
| 1990-10-29 | 845 | 925 | 845 | 910 | 2,115,000 | 910 |
| 1990-10-26 | 770 | 850 | 770 | 832 | 1,245,000 | 832 |
| 1990-10-25 | 770 | 774 | 763 | 770 | 444,000 | 770 |
| 1990-10-24 | 769 | 770 | 750 | 767 | 173,000 | 767 |
| 1990-10-23 | 800 | 808 | 760 | 774 | 687,000 | 774 |
| 1990-10-22 | 740 | 780 | 730 | 780 | 720,000 | 780 |
| 1990-10-19 | 681 | 719 | 677 | 680 | 535,000 | 680 |
| 1990-10-18 | 686 | 687 | 670 | 671 | 130,000 | 671 |
| 1990-10-17 | 690 | 696 | 676 | 696 | 129,000 | 696 |
| 1990-10-16 | 683 | 710 | 682 | 700 | 87,000 | 700 |
| 1990-10-15 | 670 | 705 | 670 | 671 | 171,000 | 671 |
| 1990-10-12 | 649 | 670 | 649 | 670 | 34,000 | 670 |
| 1990-10-11 | 685 | 685 | 646 | 670 | 74,000 | 670 |
| 1990-10-09 | 701 | 711 | 686 | 686 | 86,000 | 686 |
| 1990-10-08 | 681 | 720 | 681 | 710 | 218,000 | 710 |
| 1990-10-05 | 671 | 694 | 668 | 680 | 103,000 | 680 |
| 1990-10-04 | 630 | 668 | 625 | 668 | 156,000 | 668 |
| 1990-10-03 | 617 | 633 | 610 | 633 | 165,000 | 633 |
| 1990-10-01 | 551 | 561 | 505 | 507 | 175,000 | 507 |
| 1990-09-28 | 566 | 571 | 545 | 545 | 321,000 | 545 |
| 1990-09-27 | 655 | 655 | 561 | 561 | 367,000 | 561 |
| 1990-09-26 | 730 | 730 | 660 | 660 | 101,000 | 660 |
| 1990-09-25 | 731 | 731 | 720 | 730 | 44,000 | 730 |
| 1990-09-21 | 720 | 731 | 710 | 731 | 55,000 | 731 |
| 1990-09-20 | 737 | 741 | 730 | 730 | 84,000 | 730 |
| 1990-09-19 | 743 | 761 | 741 | 741 | 90,000 | 741 |
| 1990-09-18 | 782 | 782 | 751 | 751 | 38,000 | 751 |
| 1990-09-17 | 810 | 810 | 790 | 790 | 13,000 | 790 |
| 1990-09-14 | 821 | 821 | 810 | 810 | 13,000 | 810 |
| 1990-09-13 | 850 | 850 | 821 | 831 | 58,000 | 831 |
| 1990-09-12 | 826 | 841 | 821 | 840 | 32,000 | 840 |
| 1990-09-11 | 849 | 849 | 826 | 826 | 34,000 | 826 |
| 1990-09-10 | 813 | 849 | 810 | 849 | 45,000 | 849 |
| 1990-09-07 | 805 | 806 | 780 | 783 | 63,000 | 783 |
| 1990-09-06 | 795 | 805 | 775 | 790 | 81,000 | 790 |
| 1990-09-05 | 832 | 832 | 772 | 791 | 84,000 | 791 |
| 1990-09-04 | 871 | 876 | 830 | 840 | 87,000 | 840 |
| 1990-09-03 | 881 | 929 | 881 | 885 | 211,000 | 885 |
| 1990-08-31 | 880 | 880 | 880 | 880 | 112,000 | 880 |
| 1990-08-30 | 770 | 790 | 760 | 760 | 61,000 | 760 |
| 1990-08-29 | 762 | 770 | 750 | 750 | 65,000 | 750 |
| 1990-08-28 | 760 | 760 | 742 | 742 | 89,000 | 742 |
| 1990-08-27 | 700 | 715 | 685 | 700 | 92,000 | 700 |
| 1990-08-24 | 680 | 705 | 680 | 690 | 162,000 | 690 |
| 1990-08-23 | 776 | 776 | 690 | 690 | 118,000 | 690 |
| 1990-08-22 | 811 | 811 | 776 | 776 | 121,000 | 776 |
| 1990-08-21 | 822 | 825 | 810 | 810 | 57,000 | 810 |
| 1990-08-20 | 830 | 830 | 812 | 812 | 38,000 | 812 |
| 1990-08-17 | 800 | 830 | 800 | 830 | 56,000 | 830 |
| 1990-08-16 | 850 | 859 | 830 | 830 | 50,000 | 830 |
| 1990-08-15 | 793 | 850 | 793 | 830 | 33,000 | 830 |
| 1990-08-14 | 811 | 811 | 790 | 792 | 54,000 | 792 |
| 1990-08-13 | 840 | 840 | 800 | 811 | 89,000 | 811 |
| 1990-08-10 | 850 | 870 | 850 | 850 | 61,000 | 850 |
| 1990-08-09 | 835 | 840 | 821 | 825 | 108,000 | 825 |
| 1990-08-08 | 810 | 845 | 810 | 845 | 45,000 | 845 |
| 1990-08-07 | 820 | 840 | 806 | 809 | 120,000 | 809 |
| 1990-08-06 | 901 | 905 | 860 | 860 | 117,000 | 860 |
| 1990-08-03 | 948 | 948 | 900 | 910 | 76,000 | 910 |
| 1990-08-02 | 975 | 975 | 945 | 945 | 86,000 | 945 |
| 1990-08-01 | 970 | 978 | 970 | 978 | 68,000 | 978 |
| 1990-07-31 | 962 | 980 | 962 | 970 | 55,000 | 970 |
| 1990-07-30 | 969 | 969 | 960 | 960 | 54,000 | 960 |
| 1990-07-27 | 980 | 980 | 940 | 970 | 139,000 | 970 |
| 1990-07-26 | 1,000 | 1,000 | 980 | 985 | 54,000 | 985 |
| 1990-07-25 | 979 | 1,000 | 971 | 1,000 | 103,000 | 1,000 |
| 1990-07-24 | 982 | 985 | 980 | 980 | 100,000 | 980 |
| 1990-07-23 | 1,010 | 1,010 | 990 | 992 | 88,000 | 992 |
| 1990-07-20 | 1,030 | 1,030 | 1,020 | 1,020 | 50,000 | 1,020 |
| 1990-07-19 | 1,020 | 1,050 | 1,020 | 1,040 | 161,000 | 1,040 |
| 1990-07-18 | 1,020 | 1,020 | 1,020 | 1,020 | 39,000 | 1,020 |
| 1990-07-17 | 1,020 | 1,030 | 1,010 | 1,010 | 119,000 | 1,010 |
| 1990-07-16 | 1,030 | 1,030 | 1,010 | 1,010 | 46,000 | 1,010 |
| 1990-07-13 | 1,030 | 1,030 | 1,010 | 1,010 | 87,000 | 1,010 |
| 1990-07-12 | 1,030 | 1,030 | 1,010 | 1,030 | 51,000 | 1,030 |
| 1990-07-11 | 995 | 1,020 | 995 | 1,010 | 28,000 | 1,010 |
| 1990-07-10 | 1,020 | 1,020 | 1,000 | 1,000 | 48,000 | 1,000 |
| 1990-07-09 | 1,030 | 1,040 | 1,000 | 1,010 | 124,000 | 1,010 |
| 1990-07-06 | 1,040 | 1,040 | 1,020 | 1,030 | 58,000 | 1,030 |
| 1990-07-05 | 1,040 | 1,040 | 1,020 | 1,030 | 72,000 | 1,030 |
| 1990-07-04 | 1,050 | 1,060 | 1,010 | 1,020 | 141,000 | 1,020 |
| 1990-07-03 | 1,050 | 1,070 | 1,030 | 1,050 | 189,000 | 1,050 |
| 1990-07-02 | 1,020 | 1,040 | 1,020 | 1,040 | 69,000 | 1,040 |
| 1990-06-29 | 1,010 | 1,020 | 1,000 | 1,000 | 111,000 | 1,000 |
| 1990-06-28 | 970 | 985 | 960 | 985 | 201,000 | 985 |
| 1990-06-27 | 970 | 980 | 970 | 970 | 362,000 | 970 |
| 1990-06-26 | 965 | 975 | 960 | 972 | 134,000 | 972 |
| 1990-06-25 | 980 | 980 | 961 | 962 | 130,000 | 962 |
| 1990-06-22 | 1,000 | 1,010 | 980 | 980 | 274,000 | 980 |
| 1990-06-21 | 1,030 | 1,040 | 1,010 | 1,010 | 152,000 | 1,010 |
| 1990-06-20 | 1,040 | 1,050 | 1,010 | 1,020 | 262,000 | 1,020 |
| 1990-06-19 | 1,050 | 1,060 | 1,040 | 1,060 | 133,000 | 1,060 |
| 1990-06-18 | 1,060 | 1,090 | 1,050 | 1,090 | 62,000 | 1,090 |
| 1990-06-15 | 1,070 | 1,080 | 1,050 | 1,050 | 152,000 | 1,050 |
| 1990-06-14 | 1,090 | 1,090 | 1,070 | 1,090 | 68,000 | 1,090 |
| 1990-06-13 | 1,100 | 1,110 | 1,070 | 1,070 | 239,000 | 1,070 |
| 1990-06-12 | 1,070 | 1,090 | 1,060 | 1,080 | 77,000 | 1,080 |
| 1990-06-11 | 1,090 | 1,090 | 1,080 | 1,080 | 72,000 | 1,080 |
| 1990-06-08 | 1,100 | 1,130 | 1,080 | 1,100 | 180,000 | 1,100 |
| 1990-06-07 | 1,110 | 1,120 | 1,090 | 1,100 | 178,000 | 1,100 |
| 1990-06-06 | 1,110 | 1,130 | 1,040 | 1,040 | 340,000 | 1,040 |
| 1990-06-05 | 1,150 | 1,160 | 1,130 | 1,130 | 298,000 | 1,130 |
| 1990-06-04 | 1,110 | 1,150 | 1,110 | 1,150 | 188,000 | 1,150 |
| 1990-06-01 | 1,130 | 1,140 | 1,110 | 1,120 | 230,000 | 1,120 |
| 1990-05-31 | 1,160 | 1,170 | 1,140 | 1,140 | 362,000 | 1,140 |
| 1990-05-30 | 1,100 | 1,160 | 1,100 | 1,150 | 544,000 | 1,150 |
| 1990-05-29 | 1,110 | 1,130 | 1,100 | 1,100 | 226,000 | 1,100 |
| 1990-05-28 | 1,100 | 1,140 | 1,090 | 1,130 | 448,000 | 1,130 |
| 1990-05-25 | 1,090 | 1,100 | 1,080 | 1,080 | 208,000 | 1,080 |
| 1990-05-24 | 1,090 | 1,100 | 1,080 | 1,090 | 262,000 | 1,090 |
| 1990-05-23 | 1,130 | 1,130 | 1,080 | 1,080 | 388,000 | 1,080 |
| 1990-05-22 | 1,130 | 1,170 | 1,110 | 1,130 | 1,963,000 | 1,130 |
| 1990-05-21 | 1,040 | 1,110 | 1,040 | 1,110 | 936,000 | 1,110 |
| 1990-05-18 | 1,050 | 1,080 | 1,040 | 1,040 | 747,000 | 1,040 |
| 1990-05-17 | 1,000 | 1,060 | 1,000 | 1,030 | 806,000 | 1,030 |
| 1990-05-16 | 965 | 980 | 965 | 980 | 168,000 | 980 |
| 1990-05-15 | 977 | 977 | 950 | 961 | 227,000 | 961 |
| 1990-05-14 | 976 | 976 | 960 | 975 | 97,000 | 975 |
| 1990-05-11 | 985 | 985 | 970 | 976 | 138,000 | 976 |
| 1990-05-10 | 970 | 985 | 960 | 985 | 154,000 | 985 |
| 1990-05-09 | 955 | 985 | 944 | 950 | 545,000 | 950 |
| 1990-05-08 | 940 | 949 | 925 | 935 | 190,000 | 935 |
| 1990-05-07 | 900 | 940 | 900 | 930 | 105,000 | 930 |
| 1990-05-02 | 880 | 883 | 855 | 879 | 141,000 | 879 |
| 1990-05-01 | 890 | 898 | 880 | 880 | 111,000 | 880 |
| 1990-04-27 | 939 | 939 | 881 | 899 | 330,000 | 899 |
| 1990-04-26 | 950 | 950 | 948 | 948 | 596,000 | 948 |
| 1990-04-25 | 840 | 870 | 840 | 856 | 258,000 | 856 |
| 1990-04-24 | 810 | 825 | 803 | 825 | 261,000 | 825 |
| 1990-04-23 | 800 | 820 | 800 | 805 | 100,000 | 805 |
| 1990-04-20 | 798 | 798 | 784 | 786 | 78,000 | 786 |
| 1990-04-19 | 765 | 785 | 751 | 751 | 177,000 | 751 |
| 1990-04-18 | 754 | 780 | 746 | 765 | 84,000 | 765 |
| 1990-04-17 | 760 | 767 | 755 | 755 | 66,000 | 755 |
| 1990-04-16 | 753 | 770 | 736 | 760 | 73,000 | 760 |
| 1990-04-13 | 735 | 763 | 735 | 750 | 76,000 | 750 |
| 1990-04-12 | 737 | 744 | 730 | 731 | 152,000 | 731 |
| 1990-04-11 | 752 | 799 | 700 | 700 | 405,000 | 700 |
| 1990-04-10 | 758 | 811 | 740 | 750 | 357,000 | 750 |
| 1990-04-09 | 760 | 760 | 760 | 760 | 241,000 | 760 |
| 1990-04-06 | 625 | 670 | 625 | 660 | 563,000 | 660 |
| 1990-04-04 | 720 | 725 | 680 | 695 | 263,000 | 695 |
| 1990-04-03 | 815 | 825 | 749 | 755 | 297,000 | 755 |
| 1990-04-02 | 835 | 835 | 825 | 825 | 101,000 | 825 |
| 1990-03-30 | 908 | 915 | 908 | 915 | 60,000 | 915 |
| 1990-03-29 | 940 | 940 | 919 | 931 | 109,000 | 931 |
| 1990-03-28 | 952 | 978 | 952 | 970 | 110,000 | 970 |
| 1990-03-27 | 921 | 950 | 905 | 931 | 460,000 | 931 |
| 1990-03-26 | 910 | 924 | 900 | 920 | 72,000 | 920 |
| 1990-03-23 | 950 | 960 | 910 | 910 | 113,000 | 910 |
| 1990-03-22 | 950 | 951 | 950 | 950 | 89,000 | 950 |
| 1990-03-20 | 980 | 1,020 | 960 | 1,020 | 98,000 | 1,020 |
| 1990-03-19 | 1,010 | 1,020 | 1,000 | 1,000 | 46,000 | 1,000 |
| 1990-03-16 | 1,030 | 1,050 | 1,030 | 1,030 | 31,000 | 1,030 |
| 1990-03-15 | 1,020 | 1,060 | 1,020 | 1,030 | 39,000 | 1,030 |
| 1990-03-14 | 1,050 | 1,050 | 1,020 | 1,040 | 21,000 | 1,040 |
| 1990-03-13 | 1,070 | 1,080 | 1,050 | 1,050 | 78,000 | 1,050 |
| 1990-03-12 | 1,080 | 1,080 | 1,050 | 1,070 | 54,000 | 1,070 |
| 1990-03-09 | 1,070 | 1,080 | 1,070 | 1,070 | 39,000 | 1,070 |
| 1990-03-08 | 1,060 | 1,070 | 1,040 | 1,060 | 34,000 | 1,060 |
| 1990-03-07 | 1,090 | 1,090 | 1,060 | 1,060 | 41,000 | 1,060 |
| 1990-03-06 | 1,100 | 1,100 | 1,040 | 1,060 | 85,000 | 1,060 |
| 1990-03-05 | 1,110 | 1,110 | 1,090 | 1,110 | 45,000 | 1,110 |
| 1990-03-02 | 1,100 | 1,110 | 1,080 | 1,090 | 77,000 | 1,090 |
| 1990-03-01 | 1,100 | 1,110 | 1,080 | 1,080 | 56,000 | 1,080 |
| 1990-02-28 | 1,050 | 1,090 | 1,050 | 1,080 | 91,000 | 1,080 |
| 1990-02-27 | 980 | 1,030 | 980 | 1,020 | 102,000 | 1,020 |
| 1990-02-26 | 1,070 | 1,080 | 1,010 | 1,010 | 151,000 | 1,010 |
| 1990-02-23 | 1,090 | 1,100 | 1,070 | 1,070 | 167,000 | 1,070 |
| 1990-02-22 | 1,110 | 1,110 | 1,080 | 1,080 | 70,000 | 1,080 |
| 1990-02-21 | 1,120 | 1,120 | 1,070 | 1,070 | 140,000 | 1,070 |
| 1990-02-20 | 1,130 | 1,130 | 1,110 | 1,120 | 33,000 | 1,120 |
| 1990-02-19 | 1,140 | 1,140 | 1,120 | 1,120 | 109,000 | 1,120 |
| 1990-02-16 | 1,140 | 1,150 | 1,110 | 1,120 | 89,000 | 1,120 |
| 1990-02-15 | 1,130 | 1,140 | 1,110 | 1,120 | 123,000 | 1,120 |
| 1990-02-14 | 1,130 | 1,130 | 1,120 | 1,120 | 153,000 | 1,120 |
| 1990-02-13 | 1,130 | 1,140 | 1,110 | 1,110 | 145,000 | 1,110 |
| 1990-02-09 | 1,140 | 1,140 | 1,120 | 1,130 | 76,000 | 1,130 |
| 1990-02-08 | 1,120 | 1,130 | 1,100 | 1,100 | 59,000 | 1,100 |
| 1990-02-07 | 1,110 | 1,130 | 1,070 | 1,080 | 130,000 | 1,080 |
| 1990-02-06 | 1,100 | 1,130 | 1,100 | 1,120 | 70,000 | 1,120 |
| 1990-02-05 | 1,100 | 1,100 | 1,070 | 1,090 | 68,000 | 1,090 |
| 1990-02-02 | 1,120 | 1,120 | 1,080 | 1,090 | 118,000 | 1,090 |
| 1990-02-01 | 1,070 | 1,100 | 1,070 | 1,100 | 106,000 | 1,100 |
| 1990-01-31 | 1,080 | 1,080 | 1,070 | 1,080 | 68,000 | 1,080 |
| 1990-01-30 | 1,080 | 1,080 | 1,060 | 1,070 | 70,000 | 1,070 |
| 1990-01-29 | 1,070 | 1,080 | 1,060 | 1,070 | 123,000 | 1,070 |
| 1990-01-26 | 1,080 | 1,080 | 1,060 | 1,070 | 157,000 | 1,070 |
| 1990-01-25 | 1,080 | 1,090 | 1,080 | 1,090 | 43,000 | 1,090 |
| 1990-01-24 | 1,110 | 1,110 | 1,080 | 1,080 | 97,000 | 1,080 |
| 1990-01-23 | 1,090 | 1,120 | 1,090 | 1,110 | 63,000 | 1,110 |
| 1990-01-22 | 1,080 | 1,090 | 1,080 | 1,080 | 111,000 | 1,080 |
| 1990-01-19 | 1,120 | 1,120 | 1,100 | 1,100 | 127,000 | 1,100 |
| 1990-01-18 | 1,140 | 1,140 | 1,120 | 1,140 | 68,000 | 1,140 |
| 1990-01-17 | 1,140 | 1,160 | 1,140 | 1,150 | 107,000 | 1,150 |
| 1990-01-16 | 1,150 | 1,180 | 1,120 | 1,180 | 97,000 | 1,180 |
| 1990-01-12 | 1,180 | 1,200 | 1,180 | 1,180 | 233,000 | 1,180 |
| 1990-01-11 | 1,180 | 1,200 | 1,180 | 1,180 | 185,000 | 1,180 |
| 1990-01-10 | 1,180 | 1,200 | 1,180 | 1,180 | 153,000 | 1,180 |
| 1990-01-09 | 1,200 | 1,220 | 1,180 | 1,190 | 160,000 | 1,190 |
| 1990-01-08 | 1,200 | 1,220 | 1,190 | 1,220 | 183,000 | 1,220 |
| 1990-01-05 | 1,190 | 1,230 | 1,190 | 1,200 | 444,000 | 1,200 |
| 1990-01-04 | 1,150 | 1,200 | 1,140 | 1,190 | 237,000 | 1,190 |
分割・併合履歴 ： なし
