6013 (株)タクマ の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 793 | 793 | 783 | 786 | 37,000 | 786 |
| 2000-12-28 | 793 | 793 | 785 | 790 | 41,000 | 790 |
| 2000-12-27 | 791 | 795 | 785 | 793 | 74,000 | 793 |
| 2000-12-26 | 799 | 799 | 783 | 791 | 102,000 | 791 |
| 2000-12-25 | 810 | 810 | 789 | 800 | 72,000 | 800 |
| 2000-12-22 | 760 | 778 | 760 | 770 | 109,000 | 770 |
| 2000-12-21 | 765 | 771 | 755 | 760 | 252,000 | 760 |
| 2000-12-20 | 805 | 805 | 785 | 795 | 235,000 | 795 |
| 2000-12-19 | 860 | 860 | 815 | 815 | 151,000 | 815 |
| 2000-12-18 | 848 | 855 | 848 | 855 | 102,000 | 855 |
| 2000-12-15 | 874 | 874 | 860 | 868 | 318,000 | 868 |
| 2000-12-14 | 875 | 880 | 865 | 873 | 289,000 | 873 |
| 2000-12-13 | 856 | 875 | 855 | 865 | 168,000 | 865 |
| 2000-12-12 | 870 | 874 | 861 | 866 | 171,000 | 866 |
| 2000-12-11 | 880 | 880 | 865 | 871 | 164,000 | 871 |
| 2000-12-08 | 859 | 880 | 851 | 867 | 291,000 | 867 |
| 2000-12-07 | 867 | 867 | 851 | 867 | 218,000 | 867 |
| 2000-12-06 | 871 | 872 | 860 | 867 | 199,000 | 867 |
| 2000-12-05 | 865 | 885 | 856 | 867 | 385,000 | 867 |
| 2000-12-04 | 864 | 865 | 855 | 857 | 177,000 | 857 |
| 2000-12-01 | 845 | 860 | 840 | 855 | 357,000 | 855 |
| 2000-11-30 | 826 | 860 | 820 | 851 | 293,000 | 851 |
| 2000-11-29 | 825 | 835 | 822 | 825 | 73,000 | 825 |
| 2000-11-28 | 830 | 837 | 821 | 830 | 211,000 | 830 |
| 2000-11-27 | 854 | 859 | 825 | 839 | 349,000 | 839 |
| 2000-11-24 | 839 | 850 | 832 | 850 | 230,000 | 850 |
| 2000-11-22 | 825 | 850 | 825 | 838 | 271,000 | 838 |
| 2000-11-21 | 807 | 820 | 807 | 820 | 107,000 | 820 |
| 2000-11-20 | 821 | 827 | 808 | 817 | 92,000 | 817 |
| 2000-11-17 | 795 | 831 | 795 | 817 | 272,000 | 817 |
| 2000-11-16 | 809 | 819 | 800 | 807 | 134,000 | 807 |
| 2000-11-15 | 819 | 826 | 810 | 819 | 288,000 | 819 |
| 2000-11-14 | 790 | 812 | 790 | 812 | 209,000 | 812 |
| 2000-11-13 | 787 | 794 | 777 | 791 | 205,000 | 791 |
| 2000-11-10 | 789 | 807 | 780 | 807 | 312,000 | 807 |
| 2000-11-09 | 767 | 790 | 760 | 779 | 60,000 | 779 |
| 2000-11-08 | 757 | 770 | 757 | 768 | 80,000 | 768 |
| 2000-11-07 | 765 | 768 | 747 | 757 | 76,000 | 757 |
| 2000-11-06 | 761 | 775 | 761 | 763 | 76,000 | 763 |
| 2000-11-02 | 753 | 770 | 745 | 770 | 154,000 | 770 |
| 2000-11-01 | 722 | 745 | 722 | 743 | 85,000 | 743 |
| 2000-10-31 | 740 | 749 | 705 | 719 | 91,000 | 719 |
| 2000-10-30 | 749 | 749 | 730 | 743 | 46,000 | 743 |
| 2000-10-27 | 758 | 761 | 746 | 750 | 70,000 | 750 |
| 2000-10-26 | 740 | 759 | 740 | 758 | 113,000 | 758 |
| 2000-10-25 | 765 | 765 | 750 | 759 | 77,000 | 759 |
| 2000-10-24 | 760 | 766 | 760 | 765 | 52,000 | 765 |
| 2000-10-23 | 763 | 765 | 760 | 760 | 63,000 | 760 |
| 2000-10-20 | 766 | 775 | 753 | 753 | 92,000 | 753 |
| 2000-10-19 | 753 | 764 | 753 | 764 | 67,000 | 764 |
| 2000-10-18 | 780 | 780 | 750 | 763 | 64,000 | 763 |
| 2000-10-17 | 790 | 790 | 775 | 780 | 115,000 | 780 |
| 2000-10-16 | 780 | 792 | 771 | 771 | 117,000 | 771 |
| 2000-10-13 | 753 | 770 | 746 | 770 | 152,000 | 770 |
| 2000-10-12 | 751 | 756 | 750 | 755 | 60,000 | 755 |
| 2000-10-11 | 751 | 760 | 750 | 751 | 169,000 | 751 |
| 2000-10-10 | 760 | 761 | 751 | 761 | 150,000 | 761 |
| 2000-10-06 | 776 | 780 | 773 | 777 | 63,000 | 777 |
| 2000-10-05 | 786 | 786 | 771 | 782 | 128,000 | 782 |
| 2000-10-04 | 775 | 788 | 775 | 787 | 46,000 | 787 |
| 2000-10-03 | 790 | 790 | 781 | 789 | 61,000 | 789 |
| 2000-10-02 | 790 | 795 | 776 | 780 | 50,000 | 780 |
| 2000-09-29 | 771 | 795 | 771 | 790 | 106,000 | 790 |
| 2000-09-28 | 776 | 776 | 765 | 765 | 47,000 | 765 |
| 2000-09-27 | 782 | 783 | 775 | 776 | 118,000 | 776 |
| 2000-09-26 | 780 | 785 | 779 | 782 | 44,000 | 782 |
| 2000-09-25 | 820 | 820 | 785 | 785 | 93,000 | 785 |
| 2000-09-22 | 775 | 783 | 770 | 783 | 140,000 | 783 |
| 2000-09-21 | 781 | 787 | 775 | 779 | 167,000 | 779 |
| 2000-09-20 | 770 | 804 | 770 | 795 | 231,000 | 795 |
| 2000-09-19 | 767 | 773 | 762 | 773 | 92,000 | 773 |
| 2000-09-18 | 766 | 773 | 765 | 767 | 91,000 | 767 |
| 2000-09-14 | 775 | 779 | 765 | 766 | 147,000 | 766 |
| 2000-09-13 | 762 | 774 | 760 | 770 | 199,000 | 770 |
| 2000-09-12 | 773 | 775 | 761 | 765 | 137,000 | 765 |
| 2000-09-11 | 788 | 788 | 773 | 773 | 102,000 | 773 |
| 2000-09-08 | 780 | 785 | 773 | 784 | 127,000 | 784 |
| 2000-09-07 | 783 | 783 | 771 | 777 | 181,000 | 777 |
| 2000-09-06 | 780 | 790 | 780 | 783 | 65,000 | 783 |
| 2000-09-05 | 780 | 790 | 780 | 784 | 77,000 | 784 |
| 2000-09-04 | 783 | 785 | 777 | 780 | 84,000 | 780 |
| 2000-09-01 | 782 | 789 | 775 | 775 | 103,000 | 775 |
| 2000-08-31 | 770 | 780 | 770 | 772 | 202,000 | 772 |
| 2000-08-30 | 785 | 785 | 766 | 770 | 253,000 | 770 |
| 2000-08-29 | 798 | 798 | 780 | 795 | 340,000 | 795 |
| 2000-08-28 | 805 | 810 | 795 | 800 | 262,000 | 800 |
| 2000-08-25 | 818 | 824 | 803 | 810 | 177,000 | 810 |
| 2000-08-24 | 805 | 812 | 802 | 803 | 192,000 | 803 |
| 2000-08-23 | 824 | 824 | 805 | 815 | 174,000 | 815 |
| 2000-08-22 | 810 | 820 | 804 | 804 | 133,000 | 804 |
| 2000-08-21 | 829 | 830 | 806 | 810 | 149,000 | 810 |
| 2000-08-18 | 817 | 819 | 800 | 804 | 146,000 | 804 |
| 2000-08-17 | 840 | 840 | 800 | 803 | 204,000 | 803 |
| 2000-08-16 | 815 | 831 | 813 | 830 | 286,000 | 830 |
| 2000-08-15 | 820 | 820 | 791 | 810 | 204,000 | 810 |
| 2000-08-14 | 840 | 842 | 825 | 830 | 294,000 | 830 |
| 2000-08-11 | 800 | 810 | 789 | 810 | 144,000 | 810 |
| 2000-08-10 | 807 | 811 | 790 | 800 | 92,000 | 800 |
| 2000-08-09 | 785 | 806 | 785 | 801 | 92,000 | 801 |
| 2000-08-08 | 800 | 807 | 785 | 785 | 96,000 | 785 |
| 2000-08-07 | 788 | 788 | 780 | 780 | 154,000 | 780 |
| 2000-08-04 | 786 | 789 | 778 | 788 | 69,000 | 788 |
| 2000-08-03 | 780 | 783 | 765 | 766 | 102,000 | 766 |
| 2000-08-02 | 810 | 810 | 765 | 769 | 186,000 | 769 |
| 2000-08-01 | 773 | 798 | 773 | 790 | 349,000 | 790 |
| 2000-07-31 | 757 | 767 | 746 | 763 | 402,000 | 763 |
| 2000-07-28 | 810 | 810 | 795 | 797 | 226,000 | 797 |
| 2000-07-27 | 820 | 820 | 806 | 810 | 167,000 | 810 |
| 2000-07-26 | 820 | 830 | 815 | 830 | 150,000 | 830 |
| 2000-07-25 | 810 | 818 | 803 | 810 | 307,000 | 810 |
| 2000-07-24 | 839 | 841 | 825 | 826 | 148,000 | 826 |
| 2000-07-21 | 860 | 860 | 835 | 839 | 468,000 | 839 |
| 2000-07-19 | 861 | 865 | 851 | 865 | 268,000 | 865 |
| 2000-07-18 | 890 | 890 | 866 | 866 | 331,000 | 866 |
| 2000-07-17 | 901 | 905 | 901 | 901 | 101,000 | 901 |
| 2000-07-14 | 913 | 913 | 900 | 901 | 201,000 | 901 |
| 2000-07-13 | 918 | 918 | 902 | 903 | 192,000 | 903 |
| 2000-07-12 | 923 | 930 | 917 | 918 | 149,000 | 918 |
| 2000-07-11 | 928 | 928 | 922 | 922 | 69,000 | 922 |
| 2000-07-10 | 921 | 927 | 921 | 925 | 111,000 | 925 |
| 2000-07-07 | 921 | 924 | 916 | 921 | 104,000 | 921 |
| 2000-07-06 | 919 | 927 | 915 | 916 | 90,000 | 916 |
| 2000-07-05 | 947 | 947 | 918 | 920 | 198,000 | 920 |
| 2000-07-04 | 963 | 963 | 945 | 945 | 107,000 | 945 |
| 2000-07-03 | 959 | 959 | 945 | 953 | 287,000 | 953 |
| 2000-06-30 | 940 | 949 | 930 | 942 | 204,000 | 942 |
| 2000-06-29 | 928 | 938 | 928 | 932 | 119,000 | 932 |
| 2000-06-28 | 926 | 935 | 918 | 920 | 181,000 | 920 |
| 2000-06-27 | 918 | 927 | 918 | 925 | 116,000 | 925 |
| 2000-06-26 | 925 | 925 | 917 | 918 | 62,000 | 918 |
| 2000-06-23 | 928 | 939 | 915 | 915 | 102,000 | 915 |
| 2000-06-22 | 934 | 940 | 921 | 928 | 252,000 | 928 |
| 2000-06-21 | 907 | 925 | 902 | 925 | 198,000 | 925 |
| 2000-06-20 | 903 | 915 | 895 | 904 | 251,000 | 904 |
| 2000-06-19 | 919 | 919 | 881 | 909 | 259,000 | 909 |
| 2000-06-16 | 920 | 924 | 898 | 910 | 576,000 | 910 |
| 2000-06-15 | 958 | 965 | 940 | 940 | 133,000 | 940 |
| 2000-06-14 | 980 | 980 | 939 | 957 | 230,000 | 957 |
| 2000-06-13 | 984 | 1,013 | 970 | 1,010 | 432,000 | 1,010 |
| 2000-06-12 | 980 | 989 | 974 | 975 | 384,000 | 975 |
| 2000-06-09 | 984 | 990 | 966 | 990 | 339,000 | 990 |
| 2000-06-08 | 963 | 975 | 960 | 974 | 100,000 | 974 |
| 2000-06-07 | 951 | 958 | 940 | 943 | 135,000 | 943 |
| 2000-06-06 | 952 | 971 | 950 | 960 | 183,000 | 960 |
| 2000-06-05 | 970 | 984 | 970 | 971 | 93,000 | 971 |
| 2000-06-02 | 990 | 995 | 960 | 960 | 267,000 | 960 |
| 2000-06-01 | 927 | 985 | 924 | 980 | 465,000 | 980 |
| 2000-05-31 | 919 | 919 | 903 | 913 | 119,000 | 913 |
| 2000-05-30 | 920 | 926 | 900 | 900 | 128,000 | 900 |
| 2000-05-29 | 911 | 925 | 910 | 915 | 106,000 | 915 |
| 2000-05-26 | 915 | 930 | 915 | 930 | 73,000 | 930 |
| 2000-05-25 | 926 | 931 | 910 | 915 | 199,000 | 915 |
| 2000-05-24 | 930 | 940 | 925 | 931 | 123,000 | 931 |
| 2000-05-23 | 931 | 943 | 925 | 943 | 99,000 | 943 |
| 2000-05-22 | 963 | 963 | 930 | 939 | 100,000 | 939 |
| 2000-05-19 | 956 | 965 | 945 | 965 | 249,000 | 965 |
| 2000-05-18 | 996 | 1,000 | 973 | 982 | 421,000 | 982 |
| 2000-05-17 | 1,040 | 1,048 | 982 | 1,000 | 187,000 | 1,000 |
| 2000-05-16 | 999 | 1,048 | 997 | 1,030 | 546,000 | 1,030 |
| 2000-05-15 | 970 | 995 | 965 | 993 | 202,000 | 993 |
| 2000-05-12 | 950 | 960 | 942 | 950 | 123,000 | 950 |
| 2000-05-11 | 950 | 950 | 930 | 932 | 106,000 | 932 |
| 2000-05-10 | 949 | 953 | 945 | 949 | 169,000 | 949 |
| 2000-05-09 | 940 | 955 | 938 | 939 | 119,000 | 939 |
| 2000-05-08 | 925 | 948 | 915 | 948 | 226,000 | 948 |
| 2000-05-02 | 949 | 950 | 925 | 925 | 129,000 | 925 |
| 2000-05-01 | 900 | 918 | 900 | 909 | 246,000 | 909 |
| 2000-04-28 | 949 | 951 | 920 | 920 | 113,000 | 920 |
| 2000-04-27 | 980 | 995 | 951 | 951 | 150,000 | 951 |
| 2000-04-26 | 968 | 985 | 956 | 968 | 161,000 | 968 |
| 2000-04-25 | 956 | 965 | 945 | 955 | 73,000 | 955 |
| 2000-04-24 | 952 | 959 | 940 | 950 | 92,000 | 950 |
| 2000-04-21 | 934 | 960 | 933 | 951 | 169,000 | 951 |
| 2000-04-20 | 951 | 970 | 925 | 926 | 129,000 | 926 |
| 2000-04-19 | 974 | 980 | 960 | 971 | 255,000 | 971 |
| 2000-04-18 | 910 | 935 | 902 | 914 | 345,000 | 914 |
| 2000-04-17 | 880 | 897 | 880 | 880 | 358,000 | 880 |
| 2000-04-14 | 1,010 | 1,014 | 980 | 980 | 177,000 | 980 |
| 2000-04-13 | 1,020 | 1,030 | 1,010 | 1,025 | 206,000 | 1,025 |
| 2000-04-12 | 1,055 | 1,055 | 1,011 | 1,020 | 122,000 | 1,020 |
| 2000-04-11 | 1,039 | 1,070 | 1,031 | 1,055 | 456,000 | 1,055 |
| 2000-04-10 | 1,045 | 1,045 | 1,030 | 1,031 | 303,000 | 1,031 |
| 2000-04-07 | 1,025 | 1,040 | 1,015 | 1,025 | 275,000 | 1,025 |
| 2000-04-06 | 1,030 | 1,055 | 1,020 | 1,045 | 890,000 | 1,045 |
| 2000-04-05 | 1,020 | 1,020 | 995 | 1,010 | 482,000 | 1,010 |
| 2000-04-04 | 970 | 1,010 | 970 | 1,000 | 451,000 | 1,000 |
| 2000-04-03 | 970 | 970 | 950 | 953 | 175,000 | 953 |
| 2000-03-31 | 958 | 958 | 938 | 950 | 158,000 | 950 |
| 2000-03-30 | 960 | 967 | 940 | 940 | 149,000 | 940 |
| 2000-03-29 | 960 | 980 | 960 | 979 | 136,000 | 979 |
| 2000-03-28 | 982 | 986 | 960 | 970 | 201,000 | 970 |
| 2000-03-27 | 961 | 980 | 960 | 977 | 175,000 | 977 |
| 2000-03-24 | 980 | 985 | 942 | 953 | 195,000 | 953 |
| 2000-03-23 | 985 | 1,000 | 961 | 985 | 728,000 | 985 |
| 2000-03-22 | 967 | 1,010 | 960 | 980 | 1,192,000 | 980 |
| 2000-03-21 | 932 | 960 | 927 | 958 | 583,000 | 958 |
| 2000-03-17 | 890 | 918 | 875 | 918 | 352,000 | 918 |
| 2000-03-16 | 889 | 890 | 871 | 880 | 172,000 | 880 |
| 2000-03-15 | 856 | 890 | 831 | 889 | 157,000 | 889 |
| 2000-03-14 | 848 | 865 | 847 | 856 | 151,000 | 856 |
| 2000-03-13 | 893 | 910 | 830 | 830 | 320,000 | 830 |
| 2000-03-10 | 895 | 910 | 890 | 890 | 469,000 | 890 |
| 2000-03-09 | 900 | 901 | 881 | 890 | 326,000 | 890 |
| 2000-03-08 | 850 | 882 | 850 | 882 | 377,000 | 882 |
| 2000-03-07 | 900 | 920 | 860 | 870 | 446,000 | 870 |
| 2000-03-06 | 890 | 927 | 880 | 890 | 1,086,000 | 890 |
| 2000-03-03 | 869 | 900 | 863 | 875 | 974,000 | 875 |
| 2000-03-02 | 810 | 861 | 810 | 859 | 651,000 | 859 |
| 2000-03-01 | 786 | 820 | 776 | 802 | 300,000 | 802 |
| 2000-02-29 | 754 | 759 | 752 | 756 | 191,000 | 756 |
| 2000-02-28 | 761 | 765 | 740 | 743 | 232,000 | 743 |
| 2000-02-25 | 770 | 777 | 765 | 765 | 157,000 | 765 |
| 2000-02-24 | 770 | 790 | 765 | 765 | 204,000 | 765 |
| 2000-02-23 | 757 | 773 | 740 | 760 | 388,000 | 760 |
| 2000-02-22 | 716 | 726 | 716 | 717 | 264,000 | 717 |
| 2000-02-21 | 718 | 720 | 712 | 712 | 96,000 | 712 |
| 2000-02-18 | 716 | 719 | 713 | 718 | 101,000 | 718 |
| 2000-02-17 | 725 | 725 | 716 | 716 | 102,000 | 716 |
| 2000-02-16 | 720 | 724 | 710 | 710 | 150,000 | 710 |
| 2000-02-15 | 730 | 735 | 710 | 715 | 182,000 | 715 |
| 2000-02-14 | 751 | 762 | 740 | 744 | 117,000 | 744 |
| 2000-02-10 | 780 | 782 | 761 | 769 | 131,000 | 769 |
| 2000-02-09 | 800 | 800 | 768 | 780 | 177,000 | 780 |
| 2000-02-08 | 820 | 820 | 803 | 803 | 63,000 | 803 |
| 2000-02-07 | 800 | 805 | 800 | 802 | 139,000 | 802 |
| 2000-02-04 | 819 | 819 | 800 | 800 | 117,000 | 800 |
| 2000-02-03 | 807 | 814 | 805 | 805 | 134,000 | 805 |
| 2000-02-02 | 810 | 816 | 805 | 805 | 113,000 | 805 |
| 2000-02-01 | 830 | 830 | 805 | 805 | 100,000 | 805 |
| 2000-01-31 | 815 | 815 | 800 | 812 | 106,000 | 812 |
| 2000-01-28 | 810 | 810 | 798 | 805 | 94,000 | 805 |
| 2000-01-27 | 830 | 830 | 800 | 801 | 85,000 | 801 |
| 2000-01-26 | 810 | 820 | 805 | 820 | 96,000 | 820 |
| 2000-01-25 | 820 | 820 | 810 | 811 | 148,000 | 811 |
| 2000-01-24 | 809 | 831 | 809 | 831 | 149,000 | 831 |
| 2000-01-21 | 810 | 810 | 800 | 809 | 141,000 | 809 |
| 2000-01-20 | 799 | 815 | 799 | 809 | 91,000 | 809 |
| 2000-01-19 | 805 | 812 | 798 | 809 | 210,000 | 809 |
| 2000-01-18 | 860 | 860 | 813 | 813 | 165,000 | 813 |
| 2000-01-17 | 877 | 877 | 837 | 850 | 594,000 | 850 |
| 2000-01-14 | 755 | 818 | 755 | 797 | 541,000 | 797 |
| 2000-01-13 | 706 | 735 | 705 | 735 | 176,000 | 735 |
| 2000-01-12 | 724 | 724 | 700 | 705 | 200,000 | 705 |
| 2000-01-11 | 707 | 729 | 706 | 722 | 139,000 | 722 |
| 2000-01-07 | 696 | 710 | 696 | 705 | 71,000 | 705 |
| 2000-01-06 | 706 | 710 | 695 | 700 | 58,000 | 700 |
| 2000-01-05 | 710 | 720 | 698 | 698 | 69,000 | 698 |
| 2000-01-04 | 730 | 740 | 681 | 690 | 52,000 | 690 |
分割・併合履歴 ： なし
