6013 (株)タクマ の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 721 | 731 | 700 | 730 | 50,000 | 730 |
| 1999-12-29 | 700 | 719 | 698 | 701 | 78,000 | 701 |
| 1999-12-28 | 736 | 736 | 699 | 710 | 105,000 | 710 |
| 1999-12-27 | 694 | 716 | 693 | 716 | 267,000 | 716 |
| 1999-12-24 | 716 | 730 | 690 | 694 | 243,000 | 694 |
| 1999-12-22 | 710 | 720 | 703 | 706 | 290,000 | 706 |
| 1999-12-21 | 720 | 730 | 707 | 718 | 251,000 | 718 |
| 1999-12-20 | 730 | 730 | 715 | 730 | 178,000 | 730 |
| 1999-12-17 | 740 | 750 | 731 | 741 | 110,000 | 741 |
| 1999-12-16 | 770 | 772 | 737 | 757 | 157,000 | 757 |
| 1999-12-15 | 809 | 810 | 771 | 771 | 72,000 | 771 |
| 1999-12-14 | 805 | 819 | 790 | 819 | 139,000 | 819 |
| 1999-12-13 | 799 | 805 | 796 | 805 | 124,000 | 805 |
| 1999-12-10 | 799 | 804 | 795 | 804 | 155,000 | 804 |
| 1999-12-09 | 780 | 818 | 780 | 799 | 296,000 | 799 |
| 1999-12-08 | 762 | 767 | 757 | 760 | 105,000 | 760 |
| 1999-12-07 | 761 | 770 | 757 | 762 | 163,000 | 762 |
| 1999-12-06 | 754 | 766 | 752 | 761 | 112,000 | 761 |
| 1999-12-03 | 799 | 800 | 770 | 770 | 174,000 | 770 |
| 1999-12-02 | 773 | 822 | 773 | 800 | 296,000 | 800 |
| 1999-12-01 | 740 | 769 | 740 | 762 | 111,000 | 762 |
| 1999-11-30 | 765 | 765 | 730 | 735 | 192,000 | 735 |
| 1999-11-29 | 760 | 765 | 725 | 765 | 282,000 | 765 |
| 1999-11-26 | 765 | 772 | 765 | 765 | 379,000 | 765 |
| 1999-11-25 | 784 | 785 | 760 | 761 | 190,000 | 761 |
| 1999-11-24 | 800 | 806 | 795 | 802 | 135,000 | 802 |
| 1999-11-22 | 824 | 845 | 810 | 810 | 119,000 | 810 |
| 1999-11-19 | 790 | 825 | 790 | 824 | 209,000 | 824 |
| 1999-11-18 | 785 | 800 | 768 | 784 | 614,000 | 784 |
| 1999-11-17 | 788 | 810 | 777 | 793 | 470,000 | 793 |
| 1999-11-16 | 785 | 785 | 752 | 760 | 220,000 | 760 |
| 1999-11-15 | 839 | 857 | 789 | 791 | 163,000 | 791 |
| 1999-11-12 | 850 | 850 | 815 | 816 | 127,000 | 816 |
| 1999-11-11 | 880 | 885 | 838 | 840 | 226,000 | 840 |
| 1999-11-10 | 920 | 920 | 878 | 878 | 152,000 | 878 |
| 1999-11-09 | 876 | 950 | 876 | 920 | 206,000 | 920 |
| 1999-11-08 | 911 | 911 | 881 | 886 | 164,000 | 886 |
| 1999-11-05 | 920 | 930 | 900 | 911 | 311,000 | 911 |
| 1999-11-04 | 937 | 938 | 915 | 930 | 544,000 | 930 |
| 1999-11-02 | 1,000 | 1,000 | 970 | 977 | 137,000 | 977 |
| 1999-11-01 | 996 | 996 | 970 | 970 | 112,000 | 970 |
| 1999-10-29 | 960 | 990 | 960 | 966 | 169,000 | 966 |
| 1999-10-28 | 920 | 963 | 920 | 950 | 163,000 | 950 |
| 1999-10-27 | 953 | 955 | 901 | 910 | 430,000 | 910 |
| 1999-10-26 | 1,000 | 1,000 | 970 | 970 | 278,000 | 970 |
| 1999-10-25 | 1,021 | 1,024 | 1,000 | 1,003 | 255,000 | 1,003 |
| 1999-10-22 | 1,025 | 1,033 | 1,015 | 1,015 | 193,000 | 1,015 |
| 1999-10-21 | 1,088 | 1,101 | 1,029 | 1,053 | 245,000 | 1,053 |
| 1999-10-20 | 1,051 | 1,100 | 1,050 | 1,099 | 159,000 | 1,099 |
| 1999-10-19 | 1,058 | 1,080 | 1,020 | 1,037 | 96,000 | 1,037 |
| 1999-10-18 | 1,020 | 1,042 | 1,011 | 1,018 | 117,000 | 1,018 |
| 1999-10-15 | 1,110 | 1,111 | 1,060 | 1,080 | 247,000 | 1,080 |
| 1999-10-14 | 1,121 | 1,125 | 1,105 | 1,124 | 186,000 | 1,124 |
| 1999-10-13 | 1,150 | 1,155 | 1,129 | 1,150 | 160,000 | 1,150 |
| 1999-10-12 | 1,180 | 1,190 | 1,158 | 1,165 | 69,000 | 1,165 |
| 1999-10-08 | 1,154 | 1,164 | 1,141 | 1,147 | 101,000 | 1,147 |
| 1999-10-07 | 1,157 | 1,162 | 1,154 | 1,154 | 31,000 | 1,154 |
| 1999-10-06 | 1,175 | 1,184 | 1,160 | 1,164 | 61,000 | 1,164 |
| 1999-10-05 | 1,185 | 1,190 | 1,155 | 1,155 | 62,000 | 1,155 |
| 1999-10-04 | 1,214 | 1,215 | 1,184 | 1,200 | 91,000 | 1,200 |
| 1999-10-01 | 1,200 | 1,218 | 1,181 | 1,218 | 97,000 | 1,218 |
| 1999-09-30 | 1,185 | 1,240 | 1,185 | 1,240 | 158,000 | 1,240 |
| 1999-09-29 | 1,160 | 1,184 | 1,156 | 1,184 | 74,000 | 1,184 |
| 1999-09-28 | 1,121 | 1,185 | 1,121 | 1,160 | 39,000 | 1,160 |
| 1999-09-27 | 1,150 | 1,159 | 1,138 | 1,141 | 73,000 | 1,141 |
| 1999-09-24 | 1,190 | 1,190 | 1,100 | 1,137 | 117,000 | 1,137 |
| 1999-09-22 | 1,180 | 1,198 | 1,153 | 1,197 | 122,000 | 1,197 |
| 1999-09-21 | 1,190 | 1,190 | 1,160 | 1,180 | 91,000 | 1,180 |
| 1999-09-20 | 1,180 | 1,191 | 1,167 | 1,191 | 148,000 | 1,191 |
| 1999-09-17 | 1,156 | 1,184 | 1,150 | 1,167 | 228,000 | 1,167 |
| 1999-09-16 | 1,200 | 1,200 | 1,160 | 1,195 | 220,000 | 1,195 |
| 1999-09-14 | 1,300 | 1,300 | 1,240 | 1,240 | 290,000 | 1,240 |
| 1999-09-13 | 1,300 | 1,321 | 1,280 | 1,295 | 881,000 | 1,295 |
| 1999-09-10 | 1,158 | 1,269 | 1,158 | 1,251 | 1,395,000 | 1,251 |
| 1999-09-09 | 1,105 | 1,118 | 1,095 | 1,098 | 186,000 | 1,098 |
| 1999-09-08 | 1,130 | 1,130 | 1,107 | 1,113 | 104,000 | 1,113 |
| 1999-09-07 | 1,140 | 1,140 | 1,118 | 1,130 | 120,000 | 1,130 |
| 1999-09-06 | 1,141 | 1,154 | 1,133 | 1,149 | 71,000 | 1,149 |
| 1999-09-03 | 1,151 | 1,165 | 1,151 | 1,159 | 117,000 | 1,159 |
| 1999-09-02 | 1,160 | 1,180 | 1,151 | 1,151 | 50,000 | 1,151 |
| 1999-09-01 | 1,198 | 1,198 | 1,152 | 1,160 | 76,000 | 1,160 |
| 1999-08-31 | 1,171 | 1,184 | 1,171 | 1,176 | 92,000 | 1,176 |
| 1999-08-30 | 1,166 | 1,200 | 1,160 | 1,171 | 125,000 | 1,171 |
| 1999-08-27 | 1,158 | 1,160 | 1,136 | 1,140 | 44,000 | 1,140 |
| 1999-08-26 | 1,175 | 1,190 | 1,130 | 1,135 | 97,000 | 1,135 |
| 1999-08-25 | 1,179 | 1,195 | 1,170 | 1,172 | 111,000 | 1,172 |
| 1999-08-24 | 1,200 | 1,215 | 1,170 | 1,179 | 84,000 | 1,179 |
| 1999-08-23 | 1,215 | 1,219 | 1,203 | 1,215 | 316,000 | 1,215 |
| 1999-08-20 | 1,210 | 1,220 | 1,195 | 1,201 | 115,000 | 1,201 |
| 1999-08-19 | 1,215 | 1,215 | 1,193 | 1,200 | 107,000 | 1,200 |
| 1999-08-18 | 1,240 | 1,240 | 1,210 | 1,215 | 244,000 | 1,215 |
| 1999-08-17 | 1,200 | 1,240 | 1,197 | 1,200 | 405,000 | 1,200 |
| 1999-08-16 | 1,186 | 1,210 | 1,173 | 1,193 | 252,000 | 1,193 |
| 1999-08-13 | 1,190 | 1,198 | 1,171 | 1,171 | 88,000 | 1,171 |
| 1999-08-12 | 1,183 | 1,200 | 1,172 | 1,180 | 91,000 | 1,180 |
| 1999-08-11 | 1,200 | 1,200 | 1,150 | 1,163 | 66,000 | 1,163 |
| 1999-08-10 | 1,138 | 1,197 | 1,138 | 1,190 | 181,000 | 1,190 |
| 1999-08-09 | 1,121 | 1,160 | 1,112 | 1,158 | 243,000 | 1,158 |
| 1999-08-06 | 1,130 | 1,136 | 1,115 | 1,121 | 194,000 | 1,121 |
| 1999-08-05 | 1,139 | 1,175 | 1,139 | 1,149 | 297,000 | 1,149 |
| 1999-08-04 | 1,173 | 1,178 | 1,145 | 1,159 | 188,000 | 1,159 |
| 1999-08-03 | 1,200 | 1,210 | 1,192 | 1,193 | 106,000 | 1,193 |
| 1999-08-02 | 1,192 | 1,209 | 1,191 | 1,192 | 72,000 | 1,192 |
| 1999-07-30 | 1,200 | 1,210 | 1,176 | 1,209 | 231,000 | 1,209 |
| 1999-07-29 | 1,220 | 1,250 | 1,210 | 1,231 | 393,000 | 1,231 |
| 1999-07-28 | 1,147 | 1,245 | 1,147 | 1,220 | 388,000 | 1,220 |
| 1999-07-27 | 1,119 | 1,152 | 1,119 | 1,148 | 105,000 | 1,148 |
| 1999-07-26 | 1,113 | 1,123 | 1,100 | 1,123 | 97,000 | 1,123 |
| 1999-07-23 | 1,115 | 1,123 | 1,101 | 1,120 | 116,000 | 1,120 |
| 1999-07-22 | 1,165 | 1,169 | 1,116 | 1,127 | 174,000 | 1,127 |
| 1999-07-21 | 1,167 | 1,167 | 1,150 | 1,165 | 159,000 | 1,165 |
| 1999-07-19 | 1,171 | 1,178 | 1,155 | 1,168 | 200,000 | 1,168 |
| 1999-07-16 | 1,182 | 1,199 | 1,170 | 1,170 | 182,000 | 1,170 |
| 1999-07-15 | 1,240 | 1,240 | 1,180 | 1,180 | 196,000 | 1,180 |
| 1999-07-14 | 1,278 | 1,278 | 1,221 | 1,239 | 346,000 | 1,239 |
| 1999-07-13 | 1,236 | 1,290 | 1,230 | 1,238 | 582,000 | 1,238 |
| 1999-07-12 | 1,178 | 1,199 | 1,170 | 1,176 | 189,000 | 1,176 |
| 1999-07-09 | 1,160 | 1,179 | 1,140 | 1,158 | 291,000 | 1,158 |
| 1999-07-08 | 1,200 | 1,210 | 1,170 | 1,171 | 155,000 | 1,171 |
| 1999-07-07 | 1,200 | 1,200 | 1,185 | 1,190 | 147,000 | 1,190 |
| 1999-07-06 | 1,212 | 1,225 | 1,170 | 1,197 | 366,000 | 1,197 |
| 1999-07-05 | 1,219 | 1,300 | 1,200 | 1,219 | 573,000 | 1,219 |
| 1999-07-02 | 1,170 | 1,240 | 1,152 | 1,202 | 799,000 | 1,202 |
| 1999-07-01 | 1,116 | 1,150 | 1,116 | 1,150 | 404,000 | 1,150 |
| 1999-06-30 | 1,115 | 1,120 | 1,100 | 1,116 | 404,000 | 1,116 |
| 1999-06-29 | 1,096 | 1,115 | 1,070 | 1,115 | 660,000 | 1,115 |
| 1999-06-28 | 1,100 | 1,130 | 1,100 | 1,116 | 369,000 | 1,116 |
| 1999-06-25 | 1,115 | 1,124 | 1,100 | 1,116 | 355,000 | 1,116 |
| 1999-06-24 | 1,100 | 1,147 | 1,100 | 1,147 | 741,000 | 1,147 |
| 1999-06-23 | 1,054 | 1,214 | 1,053 | 1,100 | 1,887,000 | 1,100 |
| 1999-06-22 | 950 | 1,030 | 950 | 1,014 | 1,039,000 | 1,014 |
| 1999-06-21 | 940 | 940 | 926 | 935 | 155,000 | 935 |
| 1999-06-18 | 942 | 942 | 915 | 926 | 79,000 | 926 |
| 1999-06-17 | 940 | 940 | 935 | 935 | 92,000 | 935 |
| 1999-06-16 | 940 | 943 | 934 | 935 | 139,000 | 935 |
| 1999-06-15 | 925 | 925 | 915 | 924 | 71,000 | 924 |
| 1999-06-14 | 929 | 929 | 916 | 924 | 61,000 | 924 |
| 1999-06-11 | 914 | 924 | 905 | 905 | 142,000 | 905 |
| 1999-06-10 | 915 | 924 | 911 | 924 | 120,000 | 924 |
| 1999-06-09 | 910 | 920 | 910 | 916 | 53,000 | 916 |
| 1999-06-08 | 925 | 930 | 911 | 921 | 68,000 | 921 |
| 1999-06-07 | 917 | 931 | 917 | 928 | 23,000 | 928 |
| 1999-06-04 | 911 | 916 | 911 | 915 | 64,000 | 915 |
| 1999-06-03 | 901 | 911 | 901 | 911 | 30,000 | 911 |
| 1999-06-02 | 921 | 925 | 911 | 911 | 34,000 | 911 |
| 1999-06-01 | 929 | 930 | 900 | 923 | 32,000 | 923 |
| 1999-05-31 | 879 | 950 | 879 | 950 | 46,000 | 950 |
| 1999-05-28 | 901 | 910 | 900 | 909 | 51,000 | 909 |
| 1999-05-27 | 960 | 960 | 919 | 920 | 53,000 | 920 |
| 1999-05-26 | 951 | 953 | 938 | 953 | 137,000 | 953 |
| 1999-05-25 | 930 | 955 | 930 | 955 | 204,000 | 955 |
| 1999-05-24 | 919 | 968 | 910 | 946 | 301,000 | 946 |
| 1999-05-21 | 880 | 909 | 875 | 899 | 111,000 | 899 |
| 1999-05-20 | 858 | 883 | 858 | 877 | 172,000 | 877 |
| 1999-05-19 | 900 | 907 | 868 | 868 | 114,000 | 868 |
| 1999-05-18 | 927 | 927 | 902 | 909 | 98,000 | 909 |
| 1999-05-17 | 930 | 930 | 902 | 928 | 79,000 | 928 |
| 1999-05-14 | 924 | 943 | 921 | 940 | 86,000 | 940 |
| 1999-05-13 | 921 | 930 | 921 | 921 | 150,000 | 921 |
| 1999-05-12 | 930 | 945 | 920 | 920 | 134,000 | 920 |
| 1999-05-11 | 935 | 939 | 910 | 930 | 130,000 | 930 |
| 1999-05-10 | 972 | 979 | 950 | 952 | 130,000 | 952 |
| 1999-05-07 | 994 | 994 | 980 | 982 | 181,000 | 982 |
| 1999-05-06 | 982 | 995 | 982 | 985 | 341,000 | 985 |
| 1999-04-30 | 960 | 985 | 958 | 980 | 526,000 | 980 |
| 1999-04-28 | 970 | 971 | 941 | 947 | 335,000 | 947 |
| 1999-04-27 | 902 | 960 | 900 | 960 | 823,000 | 960 |
| 1999-04-26 | 925 | 930 | 885 | 892 | 279,000 | 892 |
| 1999-04-23 | 840 | 916 | 839 | 915 | 1,333,000 | 915 |
| 1999-04-22 | 840 | 841 | 826 | 840 | 154,000 | 840 |
| 1999-04-21 | 845 | 845 | 835 | 835 | 132,000 | 835 |
| 1999-04-20 | 848 | 852 | 839 | 840 | 188,000 | 840 |
| 1999-04-19 | 846 | 850 | 841 | 849 | 114,000 | 849 |
| 1999-04-16 | 830 | 847 | 814 | 846 | 68,000 | 846 |
| 1999-04-15 | 841 | 841 | 820 | 824 | 41,000 | 824 |
| 1999-04-14 | 849 | 850 | 811 | 842 | 79,000 | 842 |
| 1999-04-13 | 850 | 850 | 840 | 850 | 41,000 | 850 |
| 1999-04-12 | 851 | 858 | 841 | 850 | 190,000 | 850 |
| 1999-04-09 | 850 | 858 | 839 | 851 | 161,000 | 851 |
| 1999-04-08 | 830 | 850 | 830 | 849 | 103,000 | 849 |
| 1999-04-07 | 840 | 849 | 830 | 838 | 74,000 | 838 |
| 1999-04-06 | 860 | 860 | 835 | 860 | 186,000 | 860 |
| 1999-04-05 | 839 | 870 | 839 | 864 | 612,000 | 864 |
| 1999-04-02 | 808 | 841 | 804 | 840 | 643,000 | 840 |
| 1999-04-01 | 791 | 805 | 787 | 800 | 221,000 | 800 |
| 1999-03-31 | 781 | 797 | 780 | 795 | 106,000 | 795 |
| 1999-03-30 | 785 | 792 | 783 | 788 | 61,000 | 788 |
| 1999-03-29 | 789 | 790 | 781 | 782 | 44,000 | 782 |
| 1999-03-26 | 775 | 782 | 769 | 782 | 95,000 | 782 |
| 1999-03-25 | 779 | 780 | 766 | 780 | 123,000 | 780 |
| 1999-03-24 | 765 | 779 | 762 | 765 | 136,000 | 765 |
| 1999-03-23 | 785 | 800 | 785 | 785 | 192,000 | 785 |
| 1999-03-19 | 765 | 780 | 761 | 765 | 227,000 | 765 |
| 1999-03-18 | 789 | 789 | 770 | 770 | 272,000 | 770 |
| 1999-03-17 | 801 | 807 | 760 | 779 | 382,000 | 779 |
| 1999-03-16 | 795 | 808 | 795 | 808 | 239,000 | 808 |
| 1999-03-15 | 788 | 805 | 788 | 803 | 76,000 | 803 |
| 1999-03-12 | 805 | 810 | 787 | 787 | 123,000 | 787 |
| 1999-03-11 | 800 | 806 | 795 | 800 | 150,000 | 800 |
| 1999-03-10 | 800 | 800 | 790 | 790 | 88,000 | 790 |
| 1999-03-09 | 791 | 791 | 782 | 790 | 103,000 | 790 |
| 1999-03-08 | 810 | 818 | 790 | 790 | 72,000 | 790 |
| 1999-03-05 | 790 | 805 | 790 | 800 | 116,000 | 800 |
| 1999-03-04 | 783 | 790 | 782 | 790 | 69,000 | 790 |
| 1999-03-03 | 781 | 785 | 777 | 783 | 109,000 | 783 |
| 1999-03-02 | 822 | 823 | 785 | 795 | 143,000 | 795 |
| 1999-03-01 | 820 | 829 | 815 | 822 | 213,000 | 822 |
| 1999-02-26 | 815 | 827 | 805 | 810 | 358,000 | 810 |
| 1999-02-25 | 778 | 810 | 778 | 810 | 338,000 | 810 |
| 1999-02-24 | 766 | 795 | 766 | 788 | 297,000 | 788 |
| 1999-02-23 | 769 | 769 | 760 | 760 | 68,000 | 760 |
| 1999-02-22 | 765 | 772 | 760 | 770 | 82,000 | 770 |
| 1999-02-19 | 755 | 757 | 737 | 757 | 88,000 | 757 |
| 1999-02-18 | 762 | 763 | 748 | 760 | 55,000 | 760 |
| 1999-02-17 | 771 | 774 | 757 | 761 | 143,000 | 761 |
| 1999-02-16 | 749 | 770 | 741 | 770 | 148,000 | 770 |
| 1999-02-15 | 745 | 754 | 740 | 747 | 152,000 | 747 |
| 1999-02-12 | 738 | 738 | 726 | 735 | 134,000 | 735 |
| 1999-02-10 | 738 | 739 | 728 | 738 | 140,000 | 738 |
| 1999-02-09 | 730 | 738 | 728 | 728 | 61,000 | 728 |
| 1999-02-08 | 721 | 731 | 721 | 731 | 17,000 | 731 |
| 1999-02-05 | 727 | 728 | 721 | 721 | 53,000 | 721 |
| 1999-02-04 | 721 | 743 | 720 | 743 | 58,000 | 743 |
| 1999-02-03 | 734 | 734 | 721 | 722 | 46,000 | 722 |
| 1999-02-02 | 744 | 744 | 729 | 735 | 44,000 | 735 |
| 1999-02-01 | 744 | 750 | 726 | 735 | 77,000 | 735 |
| 1999-01-29 | 733 | 750 | 726 | 750 | 69,000 | 750 |
| 1999-01-28 | 736 | 742 | 733 | 735 | 95,000 | 735 |
| 1999-01-27 | 768 | 768 | 741 | 746 | 64,000 | 746 |
| 1999-01-26 | 754 | 760 | 751 | 758 | 135,000 | 758 |
| 1999-01-25 | 744 | 762 | 744 | 754 | 155,000 | 754 |
| 1999-01-22 | 734 | 740 | 734 | 734 | 102,000 | 734 |
| 1999-01-21 | 730 | 735 | 729 | 734 | 80,000 | 734 |
| 1999-01-20 | 716 | 730 | 715 | 730 | 67,000 | 730 |
| 1999-01-19 | 716 | 719 | 701 | 715 | 29,000 | 715 |
| 1999-01-18 | 698 | 720 | 698 | 720 | 89,000 | 720 |
| 1999-01-14 | 700 | 700 | 691 | 697 | 48,000 | 697 |
| 1999-01-13 | 700 | 700 | 690 | 695 | 56,000 | 695 |
| 1999-01-12 | 690 | 700 | 685 | 695 | 64,000 | 695 |
| 1999-01-11 | 703 | 703 | 690 | 690 | 54,000 | 690 |
| 1999-01-08 | 699 | 704 | 694 | 694 | 83,000 | 694 |
| 1999-01-07 | 701 | 709 | 698 | 698 | 77,000 | 698 |
| 1999-01-06 | 694 | 705 | 693 | 697 | 127,000 | 697 |
| 1999-01-05 | 710 | 710 | 693 | 693 | 90,000 | 693 |
| 1999-01-04 | 722 | 722 | 703 | 703 | 53,000 | 703 |
分割・併合履歴 ： なし
