6013 (株)タクマの時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	722	723	715	723	28,000	723
1998-12-29	717	720	714	716	34,000	716
1998-12-28	712	718	710	718	35,000	718
1998-12-25	705	717	705	712	106,000	712
1998-12-24	723	723	710	711	105,000	711
1998-12-22	706	712	705	710	82,000	710
1998-12-21	709	714	703	705	90,000	705
1998-12-18	705	706	699	699	269,000	699
1998-12-17	705	715	699	715	260,000	715
1998-12-16	731	739	715	715	189,000	715
1998-12-15	740	741	726	731	178,000	731
1998-12-14	740	745	740	745	87,000	745
1998-12-11	765	770	750	750	191,000	750
1998-12-10	777	777	771	775	139,000	775
1998-12-09	775	781	770	778	226,000	778
1998-12-08	785	790	775	775	117,000	775
1998-12-07	780	793	780	790	69,000	790
1998-12-04	780	790	776	781	283,000	781
1998-12-03	802	802	780	782	203,000	782
1998-12-02	817	820	804	810	114,000	810
1998-12-01	796	819	796	817	370,000	817
1998-11-30	865	871	816	816	227,000	816
1998-11-27	880	880	861	871	126,000	871
1998-11-26	835	900	834	900	439,000	900
1998-11-25	820	829	806	829	168,000	829
1998-11-24	799	818	799	818	180,000	818
1998-11-20	787	796	787	795	125,000	795
1998-11-19	800	804	777	797	396,000	797
1998-11-18	740	780	740	770	262,000	770
1998-11-17	732	740	731	740	164,000	740
1998-11-16	740	746	732	733	37,000	733
1998-11-13	735	738	726	730	94,000	730
1998-11-12	734	734	720	720	313,000	720
1998-11-11	728	737	718	736	70,000	736
1998-11-10	716	722	705	718	112,000	718
1998-11-09	703	710	700	700	81,000	700
1998-11-06	712	713	701	703	127,000	703
1998-11-05	715	737	705	716	159,000	716
1998-11-04	702	720	700	705	112,000	705
1998-11-02	711	711	700	700	33,000	700
1998-10-30	702	708	688	708	43,000	708
1998-10-29	690	693	680	682	72,000	682
1998-10-28	706	710	690	691	166,000	691
1998-10-27	706	716	706	709	50,000	709
1998-10-26	719	719	715	715	22,000	715
1998-10-23	725	725	714	718	51,000	718
1998-10-22	719	736	715	715	152,000	715
1998-10-21	704	729	700	700	215,000	700
1998-10-20	698	698	689	693	180,000	693
1998-10-19	732	742	698	698	105,000	698
1998-10-16	705	712	695	702	95,000	702
1998-10-15	710	711	700	700	78,000	700
1998-10-14	720	720	711	711	70,000	711
1998-10-13	738	738	715	715	93,000	715
1998-10-12	738	745	731	739	97,000	739
1998-10-09	735	746	730	730	102,000	730
1998-10-08	757	757	730	730	78,000	730
1998-10-07	702	728	702	726	94,000	726
1998-10-06	700	710	699	701	67,000	701
1998-10-05	723	723	700	701	35,000	701
1998-10-02	715	725	713	720	81,000	720
1998-10-01	770	773	710	720	121,000	720
1998-09-30	772	782	770	770	80,000	770
1998-09-29	805	805	771	772	70,000	772
1998-09-28	801	820	799	805	62,000	805
1998-09-25	790	860	790	821	156,000	821
1998-09-24	800	800	790	791	89,000	791
1998-09-22	780	782	770	780	45,000	780
1998-09-21	790	794	780	787	38,000	787
1998-09-18	780	800	760	799	160,000	799
1998-09-17	840	840	770	790	101,000	790
1998-09-16	840	844	835	840	45,000	840
1998-09-14	840	840	825	836	54,000	836
1998-09-11	836	836	805	815	137,000	815
1998-09-10	859	860	840	840	102,000	840
1998-09-09	851	852	847	849	135,000	849
1998-09-08	835	846	828	844	142,000	844
1998-09-07	830	833	823	825	91,000	825
1998-09-04	840	850	825	829	86,000	829
1998-09-03	860	870	850	850	115,000	850
1998-09-02	860	875	855	867	271,000	867
1998-09-01	861	864	850	855	143,000	855
1998-08-31	880	880	860	861	107,000	861
1998-08-28	920	920	880	880	92,000	880
1998-08-27	953	954	930	935	44,000	935
1998-08-26	980	982	970	982	60,000	982
1998-08-25	973	975	973	975	33,000	975
1998-08-24	980	980	960	961	72,000	961
1998-08-21	980	980	975	975	43,000	975
1998-08-20	973	981	971	980	15,000	980
1998-08-19	951	965	950	953	43,000	953
1998-08-18	950	951	945	950	50,000	950
1998-08-17	932	939	931	935	51,000	935
1998-08-14	930	940	925	931	111,000	931
1998-08-13	950	950	931	940	55,000	940
1998-08-12	980	990	950	960	199,000	960
1998-08-11	995	996	981	981	96,000	981
1998-08-10	1,000	1,000	990	996	128,000	996
1998-08-07	1,030	1,035	990	990	130,000	990
1998-08-06	1,040	1,048	1,030	1,040	56,000	1,040
1998-08-05	1,020	1,042	1,020	1,040	112,000	1,040
1998-08-04	1,065	1,065	1,047	1,047	88,000	1,047
1998-08-03	1,065	1,070	1,064	1,066	182,000	1,066
1998-07-31	1,051	1,065	1,050	1,065	198,000	1,065
1998-07-30	1,040	1,045	1,038	1,045	182,000	1,045
1998-07-29	1,009	1,038	1,001	1,038	161,000	1,038
1998-07-28	1,020	1,030	1,000	1,010	33,000	1,010
1998-07-27	1,048	1,055	1,035	1,048	228,000	1,048
1998-07-24	1,029	1,045	1,020	1,043	103,000	1,043
1998-07-23	1,035	1,035	1,030	1,030	180,000	1,030
1998-07-22	1,030	1,031	1,029	1,030	137,000	1,030
1998-07-21	1,040	1,040	1,025	1,030	41,000	1,030
1998-07-17	1,019	1,035	1,011	1,035	147,000	1,035
1998-07-16	1,001	1,020	996	1,020	115,000	1,020
1998-07-15	1,010	1,012	1,000	1,010	92,000	1,010
1998-07-14	1,010	1,010	995	1,010	214,000	1,010
1998-07-13	980	1,012	971	1,012	82,000	1,012
1998-07-10	994	994	985	986	117,000	986
1998-07-09	980	990	976	981	52,000	981
1998-07-08	975	990	975	978	39,000	978
1998-07-07	970	977	970	977	45,000	977
1998-07-06	969	980	969	977	69,000	977
1998-07-03	1,007	1,007	950	970	138,000	970
1998-07-02	1,000	1,020	984	997	93,000	997
1998-07-01	998	998	981	998	103,000	998
1998-06-30	969	998	965	998	186,000	998
1998-06-29	968	970	968	970	16,000	970
1998-06-26	978	980	962	966	121,000	966
1998-06-25	978	990	977	978	168,000	978
1998-06-24	972	975	970	975	108,000	975
1998-06-23	975	979	962	962	265,000	962
1998-06-22	941	964	941	955	107,000	955
1998-06-19	945	955	940	947	90,000	947
1998-06-18	960	960	930	945	172,000	945
1998-06-17	901	930	901	925	101,000	925
1998-06-16	871	918	870	900	212,000	900
1998-06-15	886	890	880	881	70,000	881
1998-06-12	880	891	880	886	155,000	886
1998-06-11	900	900	880	886	124,000	886
1998-06-10	943	943	890	900	141,000	900
1998-06-09	962	962	942	942	48,000	942
1998-06-08	955	961	949	961	19,000	961
1998-06-05	963	964	945	949	122,000	949
1998-06-04	960	961	956	958	62,000	958
1998-06-03	987	987	971	980	68,000	980
1998-06-02	995	998	987	995	18,000	995
1998-06-01	991	995	983	992	55,000	992
1998-05-29	991	1,000	990	991	57,000	991
1998-05-28	993	1,000	993	995	34,000	995
1998-05-27	992	993	989	993	90,000	993
1998-05-26	983	995	983	992	27,000	992
1998-05-25	991	999	985	991	43,000	991
1998-05-22	990	999	975	991	88,000	991
1998-05-21	985	1,004	979	980	305,000	980
1998-05-20	987	1,009	961	975	270,000	975
1998-05-19	991	995	975	977	56,000	977
1998-05-18	970	981	961	981	26,000	981
1998-05-15	965	1,020	965	970	31,000	970
1998-05-14	949	963	940	955	70,000	955
1998-05-13	958	959	940	945	110,000	945
1998-05-12	965	967	956	962	134,000	962
1998-05-11	968	970	956	970	77,000	970
1998-05-08	970	970	955	965	65,000	965
1998-05-07	980	981	975	975	43,000	975
1998-05-06	990	990	975	990	57,000	990
1998-05-01	980	1,000	980	980	87,000	980
1998-04-30	986	1,000	986	990	31,000	990
1998-04-28	985	995	980	983	28,000	983
1998-04-27	1,030	1,030	995	995	77,000	995
1998-04-24	1,013	1,030	1,006	1,015	75,000	1,015
1998-04-23	1,007	1,014	1,000	1,006	69,000	1,006
1998-04-22	1,020	1,020	1,000	1,006	77,000	1,006
1998-04-21	1,001	1,030	999	1,030	111,000	1,030
1998-04-20	1,002	1,002	1,000	1,001	56,000	1,001
1998-04-17	1,000	1,020	999	1,001	82,000	1,001
1998-04-16	1,040	1,040	1,000	1,010	82,000	1,010
1998-04-15	1,047	1,051	1,040	1,040	99,000	1,040
1998-04-14	1,049	1,050	1,045	1,045	72,000	1,045
1998-04-13	1,031	1,049	1,031	1,045	41,000	1,045
1998-04-10	1,050	1,050	1,020	1,040	125,000	1,040
1998-04-09	1,030	1,040	1,010	1,040	44,000	1,040
1998-04-08	1,010	1,030	1,010	1,030	83,000	1,030
1998-04-07	971	1,010	971	1,010	107,000	1,010
1998-04-06	961	985	961	965	99,000	965
1998-04-03	971	1,000	950	950	259,000	950
1998-04-02	1,030	1,030	960	981	206,000	981
1998-04-01	1,050	1,050	1,030	1,030	91,000	1,030
1998-03-31	1,100	1,100	1,060	1,090	122,000	1,090
1998-03-30	1,110	1,110	1,090	1,090	113,000	1,090
1998-03-27	1,090	1,100	1,080	1,090	52,000	1,090
1998-03-26	1,080	1,110	1,060	1,080	90,000	1,080
1998-03-25	1,100	1,110	1,100	1,110	37,000	1,110
1998-03-24	1,110	1,130	1,100	1,110	126,000	1,110
1998-03-23	1,100	1,120	1,100	1,110	40,000	1,110
1998-03-20	1,100	1,120	1,090	1,120	71,000	1,120
1998-03-19	1,120	1,120	1,100	1,100	135,000	1,100
1998-03-18	1,090	1,100	1,090	1,100	83,000	1,100
1998-03-17	1,100	1,100	1,090	1,090	67,000	1,090
1998-03-16	1,120	1,130	1,090	1,120	203,000	1,120
1998-03-13	1,080	1,130	1,080	1,130	94,000	1,130
1998-03-12	1,090	1,090	1,060	1,070	197,000	1,070
1998-03-11	1,140	1,140	1,110	1,110	64,000	1,110
1998-03-10	1,140	1,140	1,120	1,140	114,000	1,140
1998-03-09	1,140	1,150	1,130	1,150	113,000	1,150
1998-03-06	1,130	1,150	1,130	1,140	142,000	1,140
1998-03-05	1,130	1,140	1,120	1,130	78,000	1,130
1998-03-04	1,130	1,140	1,130	1,140	96,000	1,140
1998-03-03	1,140	1,140	1,130	1,130	100,000	1,130
1998-03-02	1,130	1,140	1,110	1,130	108,000	1,130
1998-02-27	1,090	1,120	1,070	1,110	172,000	1,110
1998-02-26	1,060	1,090	1,060	1,080	122,000	1,080
1998-02-25	1,070	1,090	1,050	1,080	130,000	1,080
1998-02-24	1,100	1,100	1,070	1,070	74,000	1,070
1998-02-23	1,090	1,110	1,090	1,100	98,000	1,100
1998-02-20	1,100	1,110	1,080	1,110	113,000	1,110
1998-02-19	1,100	1,100	1,080	1,080	178,000	1,080
1998-02-18	1,100	1,110	1,090	1,100	104,000	1,100
1998-02-17	1,090	1,100	1,070	1,080	173,000	1,080
1998-02-16	1,120	1,120	1,090	1,090	303,000	1,090
1998-02-13	1,140	1,150	1,110	1,130	140,000	1,130
1998-02-12	1,160	1,190	1,140	1,140	235,000	1,140
1998-02-10	1,130	1,160	1,110	1,140	362,000	1,140
1998-02-09	1,070	1,100	1,070	1,090	123,000	1,090
1998-02-06	1,070	1,090	1,060	1,060	96,000	1,060
1998-02-05	1,070	1,070	1,050	1,060	133,000	1,060
1998-02-04	1,080	1,090	1,070	1,070	91,000	1,070
1998-02-03	1,120	1,140	1,100	1,100	211,000	1,100
1998-02-02	1,090	1,120	1,090	1,100	309,000	1,100
1998-01-30	1,070	1,080	1,050	1,070	268,000	1,070
1998-01-29	1,060	1,070	1,040	1,060	286,000	1,060
1998-01-28	1,040	1,040	1,030	1,030	390,000	1,030
1998-01-27	1,040	1,050	1,020	1,040	222,000	1,040
1998-01-26	995	1,040	995	1,040	424,000	1,040
1998-01-23	975	978	963	972	195,000	972
1998-01-22	950	971	946	965	145,000	965
1998-01-21	964	982	955	960	449,000	960
1998-01-20	948	970	945	965	111,000	965
1998-01-19	930	971	928	950	242,000	950
1998-01-16	890	919	890	918	228,000	918
1998-01-14	861	895	861	880	421,000	880
1998-01-13	860	870	845	850	320,000	850
1998-01-12	875	888	860	860	141,000	860
1998-01-09	937	937	888	890	361,000	890
1998-01-08	925	962	925	937	184,000	937
1998-01-07	918	931	915	920	111,000	920
1998-01-06	920	922	910	917	55,000	917
1998-01-05	911	925	910	910	26,000	910

分割・併合履歴：なし

6013 (株)タクマ の時系列データ [1998年度]

6013 (株)タクマの時系列データ [1998年度]