6013 (株)タクマ の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-30578585575585107,000585
2003-12-29571583568571185,000571
2003-12-26571573558561343,000561
2003-12-25580580572573106,000573
2003-12-24584595576579190,000579
2003-12-22593593575580120,000580
2003-12-1958759858559291,000592
2003-12-1859559758659090,000590
2003-12-17613613591594112,000594
2003-12-16595612595611204,000611
2003-12-15595610595609113,000609
2003-12-12592594587593180,000593
2003-12-11592594586588224,000588
2003-12-10604604592592163,000592
2003-12-09610610597604256,000604
2003-12-08604611601605270,000605
2003-12-05610616580606210,000606
2003-12-04617627612621437,000621
2003-12-03613620610611641,000611
2003-12-02598620595610820,000610
2003-12-01570590565581432,000581
2003-11-28570577570573123,000573
2003-11-27567575566566161,000566
2003-11-26565579565577210,000577
2003-11-25569569563567366,000567
2003-11-21546555540549128,000549
2003-11-20536552530552187,000552
2003-11-19529543525526236,000526
2003-11-18526536515529221,000529
2003-11-17548554530531168,000531
2003-11-14558576547547348,000547
2003-11-13544558544554415,000554
2003-11-12557557542544482,000544
2003-11-11581583553556631,000556
2003-11-10567573560561187,000561
2003-11-07560569555567181,000567
2003-11-06565569558558180,000558
2003-11-05575577555558256,000558
2003-11-04576580567576185,000576
2003-10-31572579566566151,000566
2003-10-3057858057157989,000579
2003-10-29578580571575131,000575
2003-10-2857057956957562,000575
2003-10-2758058057257399,000573
2003-10-24575579564566196,000566
2003-10-23588588565567420,000567
2003-10-22591598576586489,000586
2003-10-21596603595601496,000601
2003-10-20570594570588409,000588
2003-10-17577578571572313,000572
2003-10-16585587570577811,000577
2003-10-15599599587588261,000588
2003-10-14602604594597191,000597
2003-10-10598606590601257,000601
2003-10-09603605586590342,000590
2003-10-08606607601605295,000605
2003-10-07606612602603352,000603
2003-10-06614617606609216,000609
2003-10-03611618607618246,000618
2003-10-02618621600619560,000619
2003-10-01611622606619483,000619
2003-09-30616619610611167,000611
2003-09-29610615606606269,000606
2003-09-26609617603614367,000614
2003-09-25611637611618415,000618
2003-09-24639646630636340,000636
2003-09-22644646641646596,000646
2003-09-19643646641644528,000644
2003-09-18634648634642427,000642
2003-09-17639640626634805,000634
2003-09-16635643634641345,000641
2003-09-12649649633638903,000638
2003-09-11643647634639827,000639
2003-09-10625644623643664,000643
2003-09-09613629613623634,000623
2003-09-08612619611612350,000612
2003-09-05626627610624463,000624
2003-09-04617631616628418,000628
2003-09-03625626605614607,000614
2003-09-02640642615620625,000620
2003-09-01659659636640754,000640
2003-08-29610635610634898,000634
2003-08-286106196036031,032,000603
2003-08-276006175916101,596,000610
2003-08-26566582564582730,000582
2003-08-25558570556563577,000563
2003-08-22561561554555455,000555
2003-08-21559562555557454,000557
2003-08-20566568557566296,000566
2003-08-19565566551566447,000566
2003-08-18554564554562201,000562
2003-08-15560564550553266,000553
2003-08-14567567554565225,000565
2003-08-13558569553567350,000567
2003-08-12540551540548220,000548
2003-08-11533544529537325,000537
2003-08-08539546532536363,000536
2003-08-07546548538539383,000539
2003-08-06553553543546316,000546
2003-08-05564570554556463,000556
2003-08-04571571562568169,000568
2003-08-01570573560561409,000561
2003-07-31562572558570830,000570
2003-07-30548562547558523,000558
2003-07-29550555548548200,000548
2003-07-28545550543548283,000548
2003-07-25549550535542513,000542
2003-07-24533554526547687,000547
2003-07-23534541525531720,000531
2003-07-22528534518528642,000528
2003-07-18520536515531615,000531
2003-07-17552553533534710,000534
2003-07-16556559551554681,000554
2003-07-15575581560562651,000562
2003-07-14580583573575458,000575
2003-07-11586587576576344,000576
2003-07-10584597580587708,000587
2003-07-09582585572577267,000577
2003-07-08599599579583508,000583
2003-07-07580591580584318,000584
2003-07-04579584577580216,000580
2003-07-03599602575575625,000575
2003-07-02591600588595538,000595
2003-07-01585594584588411,000588
2003-06-30590594583584318,000584
2003-06-27591614587596578,000596
2003-06-26560583560581656,000581
2003-06-25558562550556582,000556
2003-06-24573574558564540,000564
2003-06-23578579570575473,000575
2003-06-20574579571573802,000573
2003-06-19583584573574553,000574
2003-06-18580589578582596,000582
2003-06-17578583572576483,000576
2003-06-16580581568572432,000572
2003-06-13585592582585479,000585
2003-06-12597597589593422,000593
2003-06-11598601590595399,000595
2003-06-10610612600602352,000602
2003-06-09609614599605366,000605
2003-06-06602610598610312,000610
2003-06-05615619596598468,000598
2003-06-04634634606614254,000614
2003-06-03631631623624176,000624
2003-06-02623642616631223,000631
2003-05-30625629613613214,000613
2003-05-29616627615620269,000620
2003-05-28601616601609243,000609
2003-05-27590605590599417,000599
2003-05-26575599575585721,000585
2003-05-23689695588588166,000588
2003-05-22677690670688119,000688
2003-05-21679683666668105,000668
2003-05-20656688656688143,000688
2003-05-1969069067467857,000678
2003-05-16694698681690184,000690
2003-05-15692696681694142,000694
2003-05-14675698675698160,000698
2003-05-13679706672672292,000672
2003-05-12673686668670167,000670
2003-05-09664670652660169,000660
2003-05-08611709611665525,000665
2003-05-07615632612631119,000631
2003-05-06611616608612122,000612
2003-05-0260861560761287,000612
2003-05-0160460459659840,000598
2003-04-30587604586604105,000604
2003-04-2858759458558570,000585
2003-04-2560360859759790,000597
2003-04-24616618605605128,000605
2003-04-23618622614617170,000617
2003-04-22634635619619121,000619
2003-04-21631643628635121,000635
2003-04-1864164163063153,000631
2003-04-1763463663063180,000631
2003-04-1663063361663375,000633
2003-04-1562662760961599,000615
2003-04-1461263061062789,000627
2003-04-11630630600602112,000602
2003-04-1064664663063064,000630
2003-04-0964064963864253,000642
2003-04-0864864863363659,000636
2003-04-0763365062565061,000650
2003-04-04620643620643114,000643
2003-04-0364164162062054,000620
2003-04-0264064363063884,000638
2003-04-0163165162565085,000650
2003-03-3164266263263274,000632
2003-03-2865566464965166,000651
2003-03-27666672665665108,000665
2003-03-2667867865866987,000669
2003-03-2567067666567685,000676
2003-03-24679682673680106,000680
2003-03-20630657630657163,000657
2003-03-19632641630636149,000636
2003-03-18630657630644134,000644
2003-03-17650654623623168,000623
2003-03-14661667660660259,000660
2003-03-1366467366166659,000666
2003-03-12651672651663108,000663
2003-03-11662675660660196,000660
2003-03-10681686660664202,000664
2003-03-0767767766867174,000671
2003-03-0667367366166771,000667
2003-03-0566368066367348,000673
2003-03-0468468868068337,000683
2003-03-0366467666467246,000672
2003-02-2865966565766570,000665
2003-02-2765565865465681,000656
2003-02-2665766965565561,000655
2003-02-2565866865865952,000659
2003-02-2467767866666856,000668
2003-02-2167167266267292,000672
2003-02-20685685672674110,000674
2003-02-19707707689690153,000690
2003-02-18700707697707279,000707
2003-02-17670695670695175,000695
2003-02-14659669657668109,000668
2003-02-1366066365365978,000659
2003-02-12648660642660232,000660
2003-02-10636649635649125,000649
2003-02-0763363562863397,000633
2003-02-06636636628628102,000628
2003-02-05622640620626134,000626
2003-02-0462062361462383,000623
2003-02-0359561259561165,000611
2003-01-31602607588600160,000600
2003-01-3062262261061242,000612
2003-01-29624626616621134,000621
2003-01-28628635628629101,000629
2003-01-2763363663263286,000632
2003-01-24635643635637135,000637
2003-01-23630639623639133,000639
2003-01-2263464262162899,000628
2003-01-2163763963563566,000635
2003-01-20642642619640112,000640
2003-01-17607642607642197,000642
2003-01-1661761760561097,000610
2003-01-15612612607607206,000607
2003-01-1461261861261591,000615
2003-01-10615618600617120,000617
2003-01-09610612593605124,000605
2003-01-08630630617620104,000620
2003-01-07637637628630135,000630
2003-01-06647650625635155,000635

分割・併合履歴 : なし