6013 (株)タクマ の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 898 | 920 | 895 | 897 | 132,000 | 897 |
| 2001-12-27 | 874 | 886 | 870 | 886 | 103,000 | 886 |
| 2001-12-26 | 885 | 889 | 870 | 874 | 74,000 | 874 |
| 2001-12-25 | 900 | 900 | 880 | 895 | 158,000 | 895 |
| 2001-12-21 | 900 | 900 | 879 | 900 | 186,000 | 900 |
| 2001-12-20 | 878 | 900 | 870 | 900 | 269,000 | 900 |
| 2001-12-19 | 875 | 875 | 860 | 868 | 152,000 | 868 |
| 2001-12-18 | 854 | 875 | 854 | 873 | 276,000 | 873 |
| 2001-12-17 | 895 | 899 | 860 | 867 | 307,000 | 867 |
| 2001-12-14 | 895 | 927 | 885 | 925 | 499,000 | 925 |
| 2001-12-13 | 917 | 917 | 880 | 885 | 465,000 | 885 |
| 2001-12-12 | 905 | 920 | 904 | 920 | 351,000 | 920 |
| 2001-12-11 | 930 | 930 | 901 | 903 | 362,000 | 903 |
| 2001-12-10 | 950 | 956 | 940 | 941 | 338,000 | 941 |
| 2001-12-07 | 955 | 959 | 938 | 941 | 451,000 | 941 |
| 2001-12-06 | 987 | 987 | 956 | 965 | 247,000 | 965 |
| 2001-12-05 | 970 | 995 | 969 | 988 | 232,000 | 988 |
| 2001-12-04 | 967 | 967 | 948 | 958 | 145,000 | 958 |
| 2001-12-03 | 975 | 1,000 | 952 | 957 | 239,000 | 957 |
| 2001-11-30 | 969 | 975 | 960 | 970 | 284,000 | 970 |
| 2001-11-29 | 990 | 995 | 961 | 969 | 344,000 | 969 |
| 2001-11-28 | 1,003 | 1,025 | 998 | 1,002 | 695,000 | 1,002 |
| 2001-11-27 | 1,001 | 1,011 | 997 | 1,004 | 375,000 | 1,004 |
| 2001-11-26 | 995 | 998 | 977 | 993 | 301,000 | 993 |
| 2001-11-22 | 950 | 979 | 950 | 965 | 362,000 | 965 |
| 2001-11-21 | 939 | 949 | 935 | 943 | 156,000 | 943 |
| 2001-11-20 | 949 | 952 | 934 | 935 | 209,000 | 935 |
| 2001-11-19 | 935 | 969 | 935 | 948 | 206,000 | 948 |
| 2001-11-16 | 962 | 962 | 945 | 950 | 172,000 | 950 |
| 2001-11-15 | 992 | 992 | 950 | 959 | 263,000 | 959 |
| 2001-11-14 | 970 | 973 | 958 | 972 | 210,000 | 972 |
| 2001-11-13 | 935 | 944 | 926 | 940 | 127,000 | 940 |
| 2001-11-12 | 966 | 966 | 949 | 949 | 57,000 | 949 |
| 2001-11-09 | 967 | 967 | 951 | 967 | 143,000 | 967 |
| 2001-11-08 | 965 | 970 | 960 | 968 | 157,000 | 968 |
| 2001-11-07 | 991 | 995 | 962 | 975 | 290,000 | 975 |
| 2001-11-06 | 999 | 999 | 971 | 981 | 207,000 | 981 |
| 2001-11-05 | 995 | 1,000 | 976 | 984 | 183,000 | 984 |
| 2001-11-02 | 990 | 1,001 | 985 | 994 | 198,000 | 994 |
| 2001-11-01 | 1,015 | 1,029 | 1,000 | 1,006 | 166,000 | 1,006 |
| 2001-10-31 | 1,031 | 1,051 | 1,011 | 1,029 | 327,000 | 1,029 |
| 2001-10-30 | 1,020 | 1,020 | 997 | 1,019 | 139,000 | 1,019 |
| 2001-10-29 | 1,050 | 1,050 | 1,030 | 1,030 | 143,000 | 1,030 |
| 2001-10-26 | 1,047 | 1,048 | 1,027 | 1,038 | 94,000 | 1,038 |
| 2001-10-25 | 1,050 | 1,065 | 1,026 | 1,028 | 309,000 | 1,028 |
| 2001-10-24 | 1,059 | 1,059 | 1,040 | 1,050 | 107,000 | 1,050 |
| 2001-10-23 | 1,050 | 1,068 | 1,037 | 1,059 | 187,000 | 1,059 |
| 2001-10-22 | 1,042 | 1,064 | 1,042 | 1,060 | 103,000 | 1,060 |
| 2001-10-19 | 1,067 | 1,067 | 1,035 | 1,041 | 219,000 | 1,041 |
| 2001-10-18 | 1,048 | 1,080 | 1,040 | 1,067 | 413,000 | 1,067 |
| 2001-10-17 | 1,020 | 1,040 | 1,020 | 1,033 | 181,000 | 1,033 |
| 2001-10-16 | 981 | 1,030 | 981 | 1,015 | 152,000 | 1,015 |
| 2001-10-15 | 1,025 | 1,029 | 1,014 | 1,020 | 185,000 | 1,020 |
| 2001-10-12 | 1,025 | 1,030 | 1,010 | 1,015 | 367,000 | 1,015 |
| 2001-10-11 | 980 | 980 | 955 | 975 | 134,000 | 975 |
| 2001-10-10 | 980 | 980 | 955 | 965 | 158,000 | 965 |
| 2001-10-09 | 993 | 993 | 958 | 980 | 182,000 | 980 |
| 2001-10-05 | 990 | 990 | 980 | 983 | 191,000 | 983 |
| 2001-10-04 | 998 | 998 | 972 | 980 | 149,000 | 980 |
| 2001-10-03 | 1,010 | 1,015 | 964 | 968 | 127,000 | 968 |
| 2001-10-02 | 953 | 1,000 | 953 | 1,000 | 234,000 | 1,000 |
| 2001-10-01 | 934 | 955 | 931 | 953 | 214,000 | 953 |
| 2001-09-28 | 895 | 940 | 892 | 914 | 207,000 | 914 |
| 2001-09-27 | 920 | 925 | 898 | 900 | 125,000 | 900 |
| 2001-09-26 | 915 | 920 | 891 | 910 | 294,000 | 910 |
| 2001-09-25 | 965 | 983 | 909 | 918 | 373,000 | 918 |
| 2001-09-21 | 905 | 955 | 882 | 950 | 352,000 | 950 |
| 2001-09-20 | 960 | 961 | 926 | 934 | 325,000 | 934 |
| 2001-09-19 | 970 | 981 | 965 | 965 | 239,000 | 965 |
| 2001-09-18 | 950 | 987 | 950 | 975 | 235,000 | 975 |
| 2001-09-17 | 967 | 974 | 937 | 940 | 307,000 | 940 |
| 2001-09-14 | 949 | 966 | 945 | 964 | 303,000 | 964 |
| 2001-09-13 | 927 | 938 | 920 | 925 | 446,000 | 925 |
| 2001-09-12 | 917 | 959 | 917 | 917 | 512,000 | 917 |
| 2001-09-11 | 1,030 | 1,030 | 1,011 | 1,017 | 131,000 | 1,017 |
| 2001-09-10 | 1,047 | 1,069 | 1,002 | 1,034 | 348,000 | 1,034 |
| 2001-09-07 | 1,009 | 1,030 | 1,005 | 1,027 | 115,000 | 1,027 |
| 2001-09-06 | 1,012 | 1,035 | 1,012 | 1,014 | 124,000 | 1,014 |
| 2001-09-05 | 1,050 | 1,065 | 1,000 | 1,011 | 161,000 | 1,011 |
| 2001-09-04 | 1,001 | 1,070 | 992 | 1,054 | 378,000 | 1,054 |
| 2001-09-03 | 1,060 | 1,070 | 998 | 999 | 255,000 | 999 |
| 2001-08-31 | 1,020 | 1,059 | 1,020 | 1,059 | 230,000 | 1,059 |
| 2001-08-30 | 1,120 | 1,121 | 1,055 | 1,075 | 239,000 | 1,075 |
| 2001-08-29 | 1,120 | 1,147 | 1,120 | 1,133 | 183,000 | 1,133 |
| 2001-08-28 | 1,120 | 1,150 | 1,120 | 1,150 | 202,000 | 1,150 |
| 2001-08-27 | 1,130 | 1,170 | 1,130 | 1,154 | 174,000 | 1,154 |
| 2001-08-24 | 1,160 | 1,172 | 1,130 | 1,130 | 167,000 | 1,130 |
| 2001-08-23 | 1,184 | 1,210 | 1,170 | 1,170 | 473,000 | 1,170 |
| 2001-08-22 | 1,172 | 1,188 | 1,170 | 1,180 | 325,000 | 1,180 |
| 2001-08-21 | 1,170 | 1,185 | 1,164 | 1,170 | 254,000 | 1,170 |
| 2001-08-20 | 1,150 | 1,175 | 1,135 | 1,175 | 389,000 | 1,175 |
| 2001-08-17 | 1,141 | 1,220 | 1,141 | 1,180 | 730,000 | 1,180 |
| 2001-08-16 | 1,110 | 1,141 | 1,105 | 1,140 | 281,000 | 1,140 |
| 2001-08-15 | 1,113 | 1,129 | 1,098 | 1,120 | 172,000 | 1,120 |
| 2001-08-14 | 1,100 | 1,119 | 1,098 | 1,113 | 234,000 | 1,113 |
| 2001-08-13 | 1,135 | 1,139 | 1,085 | 1,115 | 365,000 | 1,115 |
| 2001-08-10 | 1,130 | 1,145 | 1,112 | 1,118 | 626,000 | 1,118 |
| 2001-08-09 | 1,051 | 1,087 | 1,050 | 1,074 | 218,000 | 1,074 |
| 2001-08-08 | 1,095 | 1,103 | 1,069 | 1,071 | 238,000 | 1,071 |
| 2001-08-07 | 1,081 | 1,096 | 1,064 | 1,078 | 360,000 | 1,078 |
| 2001-08-06 | 1,070 | 1,104 | 1,060 | 1,093 | 414,000 | 1,093 |
| 2001-08-03 | 1,090 | 1,090 | 1,050 | 1,050 | 259,000 | 1,050 |
| 2001-08-02 | 1,044 | 1,080 | 1,036 | 1,074 | 475,000 | 1,074 |
| 2001-08-01 | 1,009 | 1,038 | 1,000 | 1,034 | 560,000 | 1,034 |
| 2001-07-31 | 986 | 999 | 975 | 989 | 569,000 | 989 |
| 2001-07-30 | 1,035 | 1,035 | 973 | 985 | 430,000 | 985 |
| 2001-07-27 | 1,015 | 1,045 | 1,015 | 1,041 | 287,000 | 1,041 |
| 2001-07-26 | 1,020 | 1,036 | 1,010 | 1,015 | 294,000 | 1,015 |
| 2001-07-25 | 1,000 | 1,018 | 981 | 1,002 | 328,000 | 1,002 |
| 2001-07-24 | 966 | 1,000 | 953 | 999 | 684,000 | 999 |
| 2001-07-23 | 1,051 | 1,052 | 980 | 980 | 596,000 | 980 |
| 2001-07-19 | 1,080 | 1,081 | 1,060 | 1,070 | 259,000 | 1,070 |
| 2001-07-18 | 1,098 | 1,099 | 1,088 | 1,088 | 202,000 | 1,088 |
| 2001-07-17 | 1,114 | 1,114 | 1,084 | 1,100 | 391,000 | 1,100 |
| 2001-07-16 | 1,131 | 1,138 | 1,110 | 1,115 | 185,000 | 1,115 |
| 2001-07-13 | 1,125 | 1,155 | 1,120 | 1,154 | 342,000 | 1,154 |
| 2001-07-12 | 1,131 | 1,145 | 1,130 | 1,145 | 206,000 | 1,145 |
| 2001-07-11 | 1,130 | 1,150 | 1,125 | 1,130 | 161,000 | 1,130 |
| 2001-07-10 | 1,151 | 1,170 | 1,131 | 1,170 | 257,000 | 1,170 |
| 2001-07-09 | 1,113 | 1,150 | 1,113 | 1,150 | 508,000 | 1,150 |
| 2001-07-06 | 1,190 | 1,190 | 1,170 | 1,173 | 368,000 | 1,173 |
| 2001-07-05 | 1,218 | 1,218 | 1,190 | 1,200 | 221,000 | 1,200 |
| 2001-07-04 | 1,215 | 1,217 | 1,190 | 1,198 | 232,000 | 1,198 |
| 2001-07-03 | 1,249 | 1,249 | 1,211 | 1,226 | 218,000 | 1,226 |
| 2001-07-02 | 1,240 | 1,240 | 1,211 | 1,219 | 244,000 | 1,219 |
| 2001-06-29 | 1,245 | 1,250 | 1,211 | 1,250 | 357,000 | 1,250 |
| 2001-06-28 | 1,212 | 1,225 | 1,205 | 1,225 | 263,000 | 1,225 |
| 2001-06-27 | 1,238 | 1,258 | 1,211 | 1,212 | 606,000 | 1,212 |
| 2001-06-26 | 1,200 | 1,254 | 1,200 | 1,252 | 610,000 | 1,252 |
| 2001-06-25 | 1,245 | 1,245 | 1,205 | 1,218 | 395,000 | 1,218 |
| 2001-06-22 | 1,180 | 1,253 | 1,180 | 1,245 | 1,275,000 | 1,245 |
| 2001-06-21 | 1,178 | 1,189 | 1,154 | 1,164 | 1,003,000 | 1,164 |
| 2001-06-20 | 1,195 | 1,198 | 1,156 | 1,175 | 829,000 | 1,175 |
| 2001-06-19 | 1,246 | 1,248 | 1,186 | 1,200 | 377,000 | 1,200 |
| 2001-06-18 | 1,220 | 1,264 | 1,218 | 1,250 | 352,000 | 1,250 |
| 2001-06-15 | 1,236 | 1,240 | 1,210 | 1,238 | 1,069,000 | 1,238 |
| 2001-06-14 | 1,280 | 1,290 | 1,255 | 1,261 | 575,000 | 1,261 |
| 2001-06-13 | 1,282 | 1,320 | 1,282 | 1,294 | 1,208,000 | 1,294 |
| 2001-06-12 | 1,353 | 1,360 | 1,280 | 1,281 | 1,311,000 | 1,281 |
| 2001-06-11 | 1,301 | 1,390 | 1,301 | 1,370 | 3,346,000 | 1,370 |
| 2001-06-08 | 1,300 | 1,330 | 1,290 | 1,318 | 2,059,000 | 1,318 |
| 2001-06-07 | 1,269 | 1,318 | 1,265 | 1,282 | 2,206,000 | 1,282 |
| 2001-06-06 | 1,220 | 1,313 | 1,212 | 1,287 | 4,812,000 | 1,287 |
| 2001-06-05 | 1,186 | 1,223 | 1,185 | 1,198 | 1,504,000 | 1,198 |
| 2001-06-04 | 1,238 | 1,248 | 1,202 | 1,206 | 1,039,000 | 1,206 |
| 2001-06-01 | 1,159 | 1,239 | 1,155 | 1,220 | 2,342,000 | 1,220 |
| 2001-05-31 | 1,161 | 1,179 | 1,149 | 1,153 | 999,000 | 1,153 |
| 2001-05-30 | 1,159 | 1,210 | 1,158 | 1,181 | 1,178,000 | 1,181 |
| 2001-05-29 | 1,190 | 1,199 | 1,171 | 1,175 | 1,936,000 | 1,175 |
| 2001-05-28 | 1,200 | 1,239 | 1,180 | 1,225 | 8,470,000 | 1,225 |
| 2001-05-25 | 970 | 1,078 | 955 | 1,078 | 3,777,000 | 1,078 |
| 2001-05-24 | 980 | 985 | 972 | 978 | 354,000 | 978 |
| 2001-05-23 | 987 | 1,009 | 984 | 987 | 1,066,000 | 987 |
| 2001-05-22 | 959 | 990 | 955 | 990 | 1,451,000 | 990 |
| 2001-05-21 | 945 | 960 | 943 | 954 | 482,000 | 954 |
| 2001-05-18 | 947 | 950 | 936 | 945 | 242,000 | 945 |
| 2001-05-17 | 957 | 965 | 937 | 950 | 794,000 | 950 |
| 2001-05-16 | 940 | 964 | 938 | 963 | 1,898,000 | 963 |
| 2001-05-15 | 940 | 945 | 926 | 930 | 890,000 | 930 |
| 2001-05-14 | 899 | 905 | 893 | 900 | 147,000 | 900 |
| 2001-05-11 | 890 | 910 | 890 | 909 | 180,000 | 909 |
| 2001-05-10 | 904 | 905 | 888 | 888 | 194,000 | 888 |
| 2001-05-09 | 908 | 914 | 902 | 905 | 138,000 | 905 |
| 2001-05-08 | 927 | 927 | 910 | 920 | 156,000 | 920 |
| 2001-05-07 | 920 | 933 | 914 | 928 | 364,000 | 928 |
| 2001-05-02 | 940 | 943 | 916 | 916 | 459,000 | 916 |
| 2001-05-01 | 915 | 937 | 905 | 937 | 422,000 | 937 |
| 2001-04-27 | 910 | 920 | 900 | 920 | 262,000 | 920 |
| 2001-04-26 | 902 | 905 | 895 | 895 | 227,000 | 895 |
| 2001-04-25 | 905 | 910 | 895 | 895 | 120,000 | 895 |
| 2001-04-24 | 885 | 910 | 875 | 910 | 198,000 | 910 |
| 2001-04-23 | 880 | 893 | 880 | 889 | 282,000 | 889 |
| 2001-04-20 | 896 | 898 | 883 | 893 | 331,000 | 893 |
| 2001-04-19 | 915 | 915 | 900 | 906 | 254,000 | 906 |
| 2001-04-18 | 909 | 923 | 905 | 915 | 246,000 | 915 |
| 2001-04-17 | 930 | 930 | 916 | 919 | 157,000 | 919 |
| 2001-04-16 | 928 | 933 | 921 | 930 | 184,000 | 930 |
| 2001-04-13 | 936 | 936 | 923 | 929 | 348,000 | 929 |
| 2001-04-12 | 924 | 944 | 910 | 920 | 580,000 | 920 |
| 2001-04-11 | 919 | 924 | 910 | 923 | 439,000 | 923 |
| 2001-04-10 | 923 | 923 | 907 | 909 | 279,000 | 909 |
| 2001-04-09 | 908 | 930 | 900 | 927 | 644,000 | 927 |
| 2001-04-06 | 921 | 921 | 885 | 898 | 461,000 | 898 |
| 2001-04-05 | 925 | 940 | 901 | 901 | 867,000 | 901 |
| 2001-04-04 | 860 | 928 | 850 | 920 | 2,346,000 | 920 |
| 2001-04-03 | 828 | 868 | 820 | 860 | 732,000 | 860 |
| 2001-04-02 | 833 | 833 | 809 | 832 | 171,000 | 832 |
| 2001-03-30 | 839 | 839 | 821 | 823 | 231,000 | 823 |
| 2001-03-29 | 823 | 842 | 818 | 832 | 226,000 | 832 |
| 2001-03-28 | 835 | 840 | 824 | 825 | 180,000 | 825 |
| 2001-03-27 | 837 | 840 | 824 | 833 | 231,000 | 833 |
| 2001-03-26 | 824 | 840 | 820 | 839 | 323,000 | 839 |
| 2001-03-23 | 814 | 815 | 806 | 814 | 252,000 | 814 |
| 2001-03-22 | 795 | 805 | 787 | 805 | 325,000 | 805 |
| 2001-03-21 | 775 | 785 | 773 | 785 | 127,000 | 785 |
| 2001-03-19 | 774 | 785 | 761 | 770 | 96,000 | 770 |
| 2001-03-16 | 782 | 795 | 772 | 772 | 174,000 | 772 |
| 2001-03-15 | 749 | 792 | 739 | 792 | 190,000 | 792 |
| 2001-03-14 | 778 | 778 | 758 | 762 | 197,000 | 762 |
| 2001-03-13 | 740 | 759 | 734 | 758 | 160,000 | 758 |
| 2001-03-12 | 790 | 795 | 759 | 769 | 273,000 | 769 |
| 2001-03-09 | 777 | 801 | 774 | 798 | 697,000 | 798 |
| 2001-03-08 | 741 | 773 | 737 | 773 | 223,000 | 773 |
| 2001-03-07 | 759 | 760 | 735 | 735 | 66,000 | 735 |
| 2001-03-06 | 732 | 755 | 725 | 739 | 155,000 | 739 |
| 2001-03-05 | 721 | 737 | 721 | 725 | 128,000 | 725 |
| 2001-03-02 | 740 | 744 | 726 | 731 | 138,000 | 731 |
| 2001-03-01 | 757 | 757 | 740 | 747 | 118,000 | 747 |
| 2001-02-28 | 765 | 770 | 742 | 755 | 230,000 | 755 |
| 2001-02-27 | 778 | 793 | 771 | 781 | 161,000 | 781 |
| 2001-02-26 | 762 | 779 | 762 | 779 | 56,000 | 779 |
| 2001-02-23 | 776 | 780 | 759 | 771 | 200,000 | 771 |
| 2001-02-22 | 769 | 773 | 766 | 766 | 120,000 | 766 |
| 2001-02-21 | 755 | 785 | 755 | 785 | 174,000 | 785 |
| 2001-02-20 | 759 | 777 | 756 | 775 | 130,000 | 775 |
| 2001-02-19 | 774 | 774 | 758 | 760 | 95,000 | 760 |
| 2001-02-16 | 790 | 795 | 770 | 772 | 139,000 | 772 |
| 2001-02-15 | 760 | 790 | 760 | 787 | 181,000 | 787 |
| 2001-02-14 | 760 | 772 | 753 | 769 | 119,000 | 769 |
| 2001-02-13 | 772 | 772 | 758 | 770 | 78,000 | 770 |
| 2001-02-09 | 748 | 760 | 744 | 752 | 86,000 | 752 |
| 2001-02-08 | 731 | 748 | 729 | 744 | 182,000 | 744 |
| 2001-02-07 | 738 | 738 | 730 | 731 | 167,000 | 731 |
| 2001-02-06 | 747 | 747 | 729 | 738 | 355,000 | 738 |
| 2001-02-05 | 780 | 785 | 750 | 750 | 316,000 | 750 |
| 2001-02-02 | 775 | 790 | 772 | 785 | 510,000 | 785 |
| 2001-02-01 | 781 | 784 | 767 | 767 | 406,000 | 767 |
| 2001-01-31 | 769 | 778 | 767 | 778 | 295,000 | 778 |
| 2001-01-30 | 773 | 780 | 765 | 771 | 250,000 | 771 |
| 2001-01-29 | 786 | 787 | 777 | 780 | 216,000 | 780 |
| 2001-01-26 | 780 | 825 | 780 | 781 | 613,000 | 781 |
| 2001-01-25 | 772 | 785 | 764 | 780 | 394,000 | 780 |
| 2001-01-24 | 750 | 787 | 750 | 777 | 446,000 | 777 |
| 2001-01-23 | 770 | 770 | 750 | 750 | 132,000 | 750 |
| 2001-01-22 | 774 | 774 | 756 | 766 | 198,000 | 766 |
| 2001-01-19 | 765 | 783 | 765 | 770 | 498,000 | 770 |
| 2001-01-18 | 730 | 750 | 726 | 748 | 277,000 | 748 |
| 2001-01-17 | 715 | 735 | 714 | 730 | 214,000 | 730 |
| 2001-01-16 | 720 | 725 | 709 | 715 | 98,000 | 715 |
| 2001-01-15 | 711 | 717 | 707 | 710 | 240,000 | 710 |
| 2001-01-12 | 696 | 709 | 695 | 701 | 368,000 | 701 |
| 2001-01-11 | 720 | 727 | 695 | 695 | 193,000 | 695 |
| 2001-01-10 | 745 | 745 | 715 | 716 | 147,000 | 716 |
| 2001-01-09 | 751 | 751 | 732 | 735 | 118,000 | 735 |
| 2001-01-05 | 771 | 771 | 753 | 764 | 104,000 | 764 |
| 2001-01-04 | 796 | 796 | 760 | 770 | 44,000 | 770 |
分割・併合履歴 ： なし
