6013 (株)タクマ の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 655 | 655 | 636 | 640 | 82,000 | 640 |
| 2002-12-27 | 657 | 664 | 657 | 658 | 91,000 | 658 |
| 2002-12-26 | 659 | 665 | 656 | 663 | 124,000 | 663 |
| 2002-12-25 | 640 | 650 | 630 | 649 | 96,000 | 649 |
| 2002-12-24 | 647 | 649 | 630 | 642 | 97,000 | 642 |
| 2002-12-20 | 654 | 654 | 641 | 645 | 108,000 | 645 |
| 2002-12-19 | 653 | 653 | 624 | 643 | 193,000 | 643 |
| 2002-12-18 | 653 | 670 | 652 | 652 | 193,000 | 652 |
| 2002-12-17 | 695 | 697 | 651 | 655 | 274,000 | 655 |
| 2002-12-16 | 700 | 708 | 690 | 690 | 127,000 | 690 |
| 2002-12-13 | 715 | 719 | 705 | 706 | 202,000 | 706 |
| 2002-12-12 | 744 | 744 | 712 | 714 | 70,000 | 714 |
| 2002-12-11 | 730 | 739 | 730 | 736 | 87,000 | 736 |
| 2002-12-10 | 742 | 742 | 725 | 725 | 81,000 | 725 |
| 2002-12-09 | 741 | 743 | 732 | 732 | 86,000 | 732 |
| 2002-12-06 | 740 | 741 | 732 | 738 | 108,000 | 738 |
| 2002-12-05 | 770 | 770 | 740 | 740 | 120,000 | 740 |
| 2002-12-04 | 760 | 767 | 755 | 758 | 99,000 | 758 |
| 2002-12-03 | 770 | 774 | 752 | 762 | 234,000 | 762 |
| 2002-12-02 | 808 | 808 | 778 | 778 | 58,000 | 778 |
| 2002-11-29 | 794 | 815 | 790 | 807 | 128,000 | 807 |
| 2002-11-28 | 783 | 799 | 783 | 793 | 99,000 | 793 |
| 2002-11-27 | 777 | 793 | 777 | 782 | 114,000 | 782 |
| 2002-11-26 | 792 | 815 | 780 | 787 | 89,000 | 787 |
| 2002-11-25 | 790 | 800 | 775 | 800 | 140,000 | 800 |
| 2002-11-22 | 783 | 793 | 768 | 770 | 81,000 | 770 |
| 2002-11-21 | 772 | 790 | 772 | 782 | 87,000 | 782 |
| 2002-11-20 | 750 | 774 | 749 | 772 | 83,000 | 772 |
| 2002-11-19 | 770 | 773 | 764 | 765 | 114,000 | 765 |
| 2002-11-18 | 771 | 771 | 750 | 770 | 100,000 | 770 |
| 2002-11-15 | 788 | 789 | 757 | 771 | 125,000 | 771 |
| 2002-11-14 | 750 | 773 | 750 | 751 | 127,000 | 751 |
| 2002-11-13 | 750 | 766 | 750 | 763 | 90,000 | 763 |
| 2002-11-12 | 756 | 775 | 755 | 760 | 91,000 | 760 |
| 2002-11-11 | 775 | 775 | 744 | 746 | 117,000 | 746 |
| 2002-11-08 | 785 | 791 | 765 | 765 | 113,000 | 765 |
| 2002-11-07 | 789 | 795 | 786 | 792 | 108,000 | 792 |
| 2002-11-06 | 800 | 808 | 799 | 799 | 191,000 | 799 |
| 2002-11-05 | 811 | 818 | 803 | 810 | 156,000 | 810 |
| 2002-11-01 | 801 | 810 | 801 | 810 | 127,000 | 810 |
| 2002-10-31 | 825 | 825 | 805 | 821 | 133,000 | 821 |
| 2002-10-30 | 788 | 825 | 785 | 825 | 154,000 | 825 |
| 2002-10-29 | 790 | 794 | 785 | 788 | 36,000 | 788 |
| 2002-10-28 | 781 | 808 | 778 | 800 | 124,000 | 800 |
| 2002-10-25 | 789 | 805 | 788 | 805 | 161,000 | 805 |
| 2002-10-24 | 773 | 790 | 768 | 790 | 137,000 | 790 |
| 2002-10-23 | 776 | 776 | 760 | 773 | 169,000 | 773 |
| 2002-10-22 | 780 | 780 | 766 | 766 | 142,000 | 766 |
| 2002-10-21 | 765 | 789 | 765 | 766 | 143,000 | 766 |
| 2002-10-18 | 768 | 775 | 753 | 753 | 152,000 | 753 |
| 2002-10-17 | 772 | 789 | 758 | 759 | 177,000 | 759 |
| 2002-10-16 | 790 | 791 | 760 | 762 | 264,000 | 762 |
| 2002-10-15 | 795 | 799 | 760 | 770 | 260,000 | 770 |
| 2002-10-11 | 767 | 772 | 755 | 757 | 140,000 | 757 |
| 2002-10-10 | 750 | 760 | 730 | 747 | 151,000 | 747 |
| 2002-10-09 | 780 | 783 | 742 | 749 | 136,000 | 749 |
| 2002-10-08 | 786 | 800 | 781 | 785 | 129,000 | 785 |
| 2002-10-07 | 819 | 819 | 780 | 786 | 129,000 | 786 |
| 2002-10-04 | 820 | 825 | 813 | 820 | 99,000 | 820 |
| 2002-10-03 | 839 | 841 | 817 | 820 | 133,000 | 820 |
| 2002-10-02 | 872 | 873 | 835 | 835 | 313,000 | 835 |
| 2002-10-01 | 867 | 891 | 853 | 891 | 155,000 | 891 |
| 2002-09-30 | 853 | 860 | 851 | 857 | 57,000 | 857 |
| 2002-09-27 | 856 | 867 | 840 | 858 | 123,000 | 858 |
| 2002-09-26 | 834 | 847 | 831 | 834 | 235,000 | 834 |
| 2002-09-25 | 855 | 874 | 833 | 833 | 266,000 | 833 |
| 2002-09-24 | 863 | 870 | 860 | 869 | 193,000 | 869 |
| 2002-09-20 | 879 | 890 | 861 | 864 | 242,000 | 864 |
| 2002-09-19 | 884 | 907 | 884 | 889 | 84,000 | 889 |
| 2002-09-18 | 880 | 885 | 875 | 884 | 77,000 | 884 |
| 2002-09-17 | 879 | 906 | 877 | 900 | 175,000 | 900 |
| 2002-09-13 | 870 | 873 | 865 | 869 | 234,000 | 869 |
| 2002-09-12 | 863 | 873 | 862 | 870 | 97,000 | 870 |
| 2002-09-11 | 870 | 870 | 861 | 870 | 54,000 | 870 |
| 2002-09-10 | 874 | 885 | 866 | 866 | 119,000 | 866 |
| 2002-09-09 | 865 | 868 | 851 | 859 | 71,000 | 859 |
| 2002-09-06 | 850 | 853 | 845 | 845 | 84,000 | 845 |
| 2002-09-05 | 848 | 866 | 847 | 850 | 215,000 | 850 |
| 2002-09-04 | 860 | 860 | 840 | 840 | 154,000 | 840 |
| 2002-09-03 | 886 | 886 | 860 | 860 | 106,000 | 860 |
| 2002-09-02 | 876 | 879 | 868 | 876 | 82,000 | 876 |
| 2002-08-30 | 874 | 896 | 874 | 894 | 92,000 | 894 |
| 2002-08-29 | 882 | 888 | 881 | 884 | 95,000 | 884 |
| 2002-08-28 | 908 | 908 | 883 | 899 | 66,000 | 899 |
| 2002-08-27 | 890 | 910 | 890 | 890 | 124,000 | 890 |
| 2002-08-26 | 894 | 910 | 890 | 910 | 126,000 | 910 |
| 2002-08-23 | 920 | 920 | 900 | 906 | 140,000 | 906 |
| 2002-08-22 | 888 | 910 | 877 | 910 | 269,000 | 910 |
| 2002-08-21 | 893 | 895 | 879 | 888 | 149,000 | 888 |
| 2002-08-20 | 889 | 899 | 878 | 883 | 262,000 | 883 |
| 2002-08-19 | 913 | 913 | 878 | 879 | 173,000 | 879 |
| 2002-08-16 | 909 | 914 | 908 | 913 | 95,000 | 913 |
| 2002-08-15 | 929 | 929 | 908 | 912 | 54,000 | 912 |
| 2002-08-14 | 911 | 915 | 904 | 910 | 79,000 | 910 |
| 2002-08-13 | 920 | 929 | 913 | 918 | 86,000 | 918 |
| 2002-08-12 | 930 | 931 | 911 | 911 | 85,000 | 911 |
| 2002-08-09 | 930 | 945 | 928 | 943 | 341,000 | 943 |
| 2002-08-08 | 898 | 935 | 897 | 910 | 367,000 | 910 |
| 2002-08-07 | 887 | 909 | 884 | 887 | 132,000 | 887 |
| 2002-08-06 | 876 | 877 | 857 | 857 | 122,000 | 857 |
| 2002-08-05 | 883 | 889 | 881 | 886 | 38,000 | 886 |
| 2002-08-02 | 896 | 901 | 885 | 893 | 64,000 | 893 |
| 2002-08-01 | 919 | 919 | 894 | 896 | 118,000 | 896 |
| 2002-07-31 | 910 | 919 | 896 | 919 | 100,000 | 919 |
| 2002-07-30 | 910 | 910 | 901 | 902 | 87,000 | 902 |
| 2002-07-29 | 896 | 899 | 883 | 891 | 138,000 | 891 |
| 2002-07-26 | 895 | 900 | 875 | 876 | 149,000 | 876 |
| 2002-07-25 | 915 | 919 | 899 | 900 | 210,000 | 900 |
| 2002-07-24 | 923 | 925 | 909 | 915 | 115,000 | 915 |
| 2002-07-23 | 921 | 924 | 903 | 913 | 133,000 | 913 |
| 2002-07-22 | 919 | 950 | 919 | 941 | 249,000 | 941 |
| 2002-07-19 | 911 | 933 | 911 | 929 | 169,000 | 929 |
| 2002-07-18 | 922 | 925 | 903 | 911 | 145,000 | 911 |
| 2002-07-17 | 924 | 924 | 892 | 924 | 102,000 | 924 |
| 2002-07-16 | 930 | 945 | 904 | 904 | 220,000 | 904 |
| 2002-07-15 | 927 | 936 | 920 | 923 | 142,000 | 923 |
| 2002-07-12 | 935 | 937 | 907 | 907 | 105,000 | 907 |
| 2002-07-11 | 927 | 930 | 914 | 925 | 133,000 | 925 |
| 2002-07-10 | 955 | 955 | 940 | 946 | 188,000 | 946 |
| 2002-07-09 | 934 | 950 | 933 | 949 | 360,000 | 949 |
| 2002-07-08 | 929 | 939 | 929 | 933 | 141,000 | 933 |
| 2002-07-05 | 928 | 930 | 924 | 928 | 171,000 | 928 |
| 2002-07-04 | 910 | 916 | 907 | 908 | 105,000 | 908 |
| 2002-07-03 | 885 | 906 | 885 | 906 | 131,000 | 906 |
| 2002-07-02 | 885 | 900 | 874 | 895 | 75,000 | 895 |
| 2002-07-01 | 905 | 906 | 894 | 895 | 180,000 | 895 |
| 2002-06-28 | 861 | 925 | 861 | 925 | 439,000 | 925 |
| 2002-06-27 | 882 | 889 | 831 | 831 | 142,000 | 831 |
| 2002-06-26 | 918 | 918 | 877 | 880 | 134,000 | 880 |
| 2002-06-25 | 917 | 935 | 905 | 918 | 164,000 | 918 |
| 2002-06-24 | 906 | 920 | 891 | 919 | 208,000 | 919 |
| 2002-06-21 | 888 | 912 | 880 | 896 | 137,000 | 896 |
| 2002-06-20 | 871 | 908 | 871 | 904 | 221,000 | 904 |
| 2002-06-19 | 933 | 933 | 901 | 901 | 143,000 | 901 |
| 2002-06-18 | 932 | 934 | 916 | 929 | 208,000 | 929 |
| 2002-06-17 | 927 | 945 | 900 | 903 | 278,000 | 903 |
| 2002-06-14 | 942 | 944 | 928 | 944 | 381,000 | 944 |
| 2002-06-13 | 955 | 955 | 922 | 922 | 143,000 | 922 |
| 2002-06-12 | 944 | 957 | 940 | 953 | 220,000 | 953 |
| 2002-06-11 | 949 | 955 | 936 | 954 | 323,000 | 954 |
| 2002-06-10 | 944 | 949 | 936 | 940 | 171,000 | 940 |
| 2002-06-07 | 930 | 935 | 918 | 935 | 298,000 | 935 |
| 2002-06-06 | 945 | 958 | 920 | 920 | 429,000 | 920 |
| 2002-06-05 | 935 | 946 | 934 | 942 | 290,000 | 942 |
| 2002-06-04 | 922 | 930 | 921 | 926 | 122,000 | 926 |
| 2002-06-03 | 922 | 936 | 919 | 932 | 174,000 | 932 |
| 2002-05-31 | 920 | 931 | 916 | 916 | 147,000 | 916 |
| 2002-05-30 | 932 | 932 | 915 | 922 | 128,000 | 922 |
| 2002-05-29 | 925 | 940 | 925 | 934 | 166,000 | 934 |
| 2002-05-28 | 929 | 929 | 915 | 927 | 264,000 | 927 |
| 2002-05-27 | 960 | 965 | 926 | 931 | 631,000 | 931 |
| 2002-05-24 | 898 | 961 | 892 | 954 | 1,051,000 | 954 |
| 2002-05-23 | 872 | 895 | 868 | 890 | 324,000 | 890 |
| 2002-05-22 | 857 | 864 | 852 | 856 | 272,000 | 856 |
| 2002-05-21 | 865 | 868 | 852 | 857 | 178,000 | 857 |
| 2002-05-20 | 875 | 876 | 865 | 865 | 93,000 | 865 |
| 2002-05-17 | 873 | 874 | 859 | 865 | 83,000 | 865 |
| 2002-05-16 | 870 | 874 | 858 | 874 | 63,000 | 874 |
| 2002-05-15 | 842 | 877 | 842 | 877 | 113,000 | 877 |
| 2002-05-14 | 846 | 857 | 842 | 847 | 79,000 | 847 |
| 2002-05-13 | 864 | 864 | 848 | 853 | 71,000 | 853 |
| 2002-05-10 | 870 | 873 | 860 | 864 | 164,000 | 864 |
| 2002-05-09 | 864 | 864 | 852 | 862 | 101,000 | 862 |
| 2002-05-08 | 843 | 859 | 842 | 851 | 124,000 | 851 |
| 2002-05-07 | 850 | 865 | 850 | 850 | 103,000 | 850 |
| 2002-05-02 | 854 | 860 | 839 | 850 | 123,000 | 850 |
| 2002-05-01 | 837 | 858 | 836 | 844 | 103,000 | 844 |
| 2002-04-30 | 850 | 850 | 833 | 835 | 154,000 | 835 |
| 2002-04-26 | 858 | 860 | 836 | 844 | 178,000 | 844 |
| 2002-04-25 | 862 | 881 | 852 | 860 | 142,000 | 860 |
| 2002-04-24 | 885 | 889 | 871 | 871 | 124,000 | 871 |
| 2002-04-23 | 871 | 900 | 871 | 887 | 168,000 | 887 |
| 2002-04-22 | 890 | 908 | 882 | 882 | 368,000 | 882 |
| 2002-04-19 | 862 | 888 | 860 | 886 | 333,000 | 886 |
| 2002-04-18 | 886 | 894 | 851 | 862 | 336,000 | 862 |
| 2002-04-17 | 870 | 877 | 856 | 867 | 258,000 | 867 |
| 2002-04-16 | 832 | 855 | 830 | 854 | 303,000 | 854 |
| 2002-04-15 | 831 | 831 | 818 | 830 | 296,000 | 830 |
| 2002-04-12 | 841 | 846 | 825 | 835 | 279,000 | 835 |
| 2002-04-11 | 866 | 870 | 846 | 851 | 319,000 | 851 |
| 2002-04-10 | 874 | 874 | 852 | 856 | 239,000 | 856 |
| 2002-04-09 | 878 | 884 | 865 | 865 | 192,000 | 865 |
| 2002-04-08 | 879 | 889 | 877 | 877 | 115,000 | 877 |
| 2002-04-05 | 900 | 905 | 885 | 889 | 132,000 | 889 |
| 2002-04-04 | 900 | 900 | 891 | 894 | 163,000 | 894 |
| 2002-04-03 | 863 | 900 | 863 | 897 | 164,000 | 897 |
| 2002-04-02 | 892 | 894 | 875 | 882 | 183,000 | 882 |
| 2002-04-01 | 910 | 915 | 890 | 898 | 179,000 | 898 |
| 2002-03-29 | 942 | 942 | 927 | 927 | 69,000 | 927 |
| 2002-03-28 | 944 | 944 | 924 | 937 | 159,000 | 937 |
| 2002-03-27 | 918 | 943 | 918 | 924 | 121,000 | 924 |
| 2002-03-26 | 913 | 932 | 911 | 926 | 117,000 | 926 |
| 2002-03-25 | 939 | 945 | 907 | 922 | 253,000 | 922 |
| 2002-03-22 | 964 | 965 | 951 | 959 | 151,000 | 959 |
| 2002-03-20 | 948 | 980 | 946 | 973 | 366,000 | 973 |
| 2002-03-19 | 931 | 944 | 925 | 944 | 207,000 | 944 |
| 2002-03-18 | 940 | 950 | 929 | 929 | 201,000 | 929 |
| 2002-03-15 | 925 | 942 | 922 | 929 | 164,000 | 929 |
| 2002-03-14 | 924 | 935 | 914 | 935 | 112,000 | 935 |
| 2002-03-13 | 943 | 945 | 921 | 922 | 132,000 | 922 |
| 2002-03-12 | 950 | 950 | 927 | 941 | 245,000 | 941 |
| 2002-03-11 | 937 | 945 | 932 | 944 | 237,000 | 944 |
| 2002-03-08 | 910 | 940 | 906 | 923 | 428,000 | 923 |
| 2002-03-07 | 929 | 938 | 924 | 938 | 241,000 | 938 |
| 2002-03-06 | 921 | 923 | 907 | 913 | 203,000 | 913 |
| 2002-03-05 | 911 | 925 | 911 | 921 | 275,000 | 921 |
| 2002-03-04 | 904 | 934 | 904 | 911 | 313,000 | 911 |
| 2002-03-01 | 901 | 903 | 888 | 903 | 103,000 | 903 |
| 2002-02-28 | 879 | 905 | 879 | 887 | 286,000 | 887 |
| 2002-02-27 | 872 | 879 | 863 | 879 | 120,000 | 879 |
| 2002-02-26 | 877 | 885 | 872 | 872 | 49,000 | 872 |
| 2002-02-25 | 861 | 882 | 861 | 877 | 71,000 | 877 |
| 2002-02-22 | 888 | 888 | 876 | 876 | 108,000 | 876 |
| 2002-02-21 | 866 | 888 | 863 | 888 | 129,000 | 888 |
| 2002-02-20 | 849 | 878 | 849 | 863 | 101,000 | 863 |
| 2002-02-19 | 890 | 890 | 861 | 870 | 74,000 | 870 |
| 2002-02-18 | 899 | 904 | 887 | 890 | 72,000 | 890 |
| 2002-02-15 | 894 | 905 | 884 | 905 | 134,000 | 905 |
| 2002-02-14 | 881 | 903 | 881 | 892 | 139,000 | 892 |
| 2002-02-13 | 880 | 890 | 875 | 882 | 92,000 | 882 |
| 2002-02-12 | 874 | 879 | 865 | 879 | 112,000 | 879 |
| 2002-02-08 | 833 | 854 | 833 | 854 | 156,000 | 854 |
| 2002-02-07 | 846 | 853 | 837 | 853 | 108,000 | 853 |
| 2002-02-06 | 843 | 851 | 842 | 846 | 69,000 | 846 |
| 2002-02-05 | 823 | 853 | 817 | 853 | 188,000 | 853 |
| 2002-02-04 | 854 | 855 | 836 | 853 | 147,000 | 853 |
| 2002-02-01 | 860 | 866 | 846 | 856 | 354,000 | 856 |
| 2002-01-31 | 840 | 851 | 839 | 840 | 267,000 | 840 |
| 2002-01-30 | 833 | 838 | 811 | 820 | 328,000 | 820 |
| 2002-01-29 | 850 | 850 | 833 | 834 | 201,000 | 834 |
| 2002-01-28 | 848 | 850 | 830 | 844 | 143,000 | 844 |
| 2002-01-25 | 830 | 830 | 810 | 818 | 136,000 | 818 |
| 2002-01-24 | 821 | 847 | 821 | 822 | 237,000 | 822 |
| 2002-01-23 | 836 | 852 | 820 | 848 | 235,000 | 848 |
| 2002-01-22 | 830 | 830 | 816 | 816 | 131,000 | 816 |
| 2002-01-21 | 840 | 850 | 822 | 835 | 369,000 | 835 |
| 2002-01-18 | 825 | 850 | 818 | 850 | 495,000 | 850 |
| 2002-01-17 | 800 | 810 | 800 | 804 | 246,000 | 804 |
| 2002-01-16 | 809 | 810 | 793 | 810 | 383,000 | 810 |
| 2002-01-15 | 825 | 825 | 803 | 816 | 353,000 | 816 |
| 2002-01-11 | 809 | 826 | 791 | 818 | 373,000 | 818 |
| 2002-01-10 | 845 | 852 | 803 | 809 | 1,064,000 | 809 |
| 2002-01-09 | 908 | 919 | 892 | 895 | 239,000 | 895 |
| 2002-01-08 | 913 | 935 | 913 | 915 | 149,000 | 915 |
| 2002-01-07 | 949 | 949 | 929 | 943 | 130,000 | 943 |
| 2002-01-04 | 937 | 963 | 920 | 949 | 345,000 | 949 |
分割・併合履歴 ： なし
