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 |
---|---|---|---|---|---|---|
2003-12-30 | 578 | 585 | 575 | 585 | 107,000 | 585 |
2003-12-29 | 571 | 583 | 568 | 571 | 185,000 | 571 |
2003-12-26 | 571 | 573 | 558 | 561 | 343,000 | 561 |
2003-12-25 | 580 | 580 | 572 | 573 | 106,000 | 573 |
2003-12-24 | 584 | 595 | 576 | 579 | 190,000 | 579 |
2003-12-22 | 593 | 593 | 575 | 580 | 120,000 | 580 |
2003-12-19 | 587 | 598 | 585 | 592 | 91,000 | 592 |
2003-12-18 | 595 | 597 | 586 | 590 | 90,000 | 590 |
2003-12-17 | 613 | 613 | 591 | 594 | 112,000 | 594 |
2003-12-16 | 595 | 612 | 595 | 611 | 204,000 | 611 |
2003-12-15 | 595 | 610 | 595 | 609 | 113,000 | 609 |
2003-12-12 | 592 | 594 | 587 | 593 | 180,000 | 593 |
2003-12-11 | 592 | 594 | 586 | 588 | 224,000 | 588 |
2003-12-10 | 604 | 604 | 592 | 592 | 163,000 | 592 |
2003-12-09 | 610 | 610 | 597 | 604 | 256,000 | 604 |
2003-12-08 | 604 | 611 | 601 | 605 | 270,000 | 605 |
2003-12-05 | 610 | 616 | 580 | 606 | 210,000 | 606 |
2003-12-04 | 617 | 627 | 612 | 621 | 437,000 | 621 |
2003-12-03 | 613 | 620 | 610 | 611 | 641,000 | 611 |
2003-12-02 | 598 | 620 | 595 | 610 | 820,000 | 610 |
2003-12-01 | 570 | 590 | 565 | 581 | 432,000 | 581 |
2003-11-28 | 570 | 577 | 570 | 573 | 123,000 | 573 |
2003-11-27 | 567 | 575 | 566 | 566 | 161,000 | 566 |
2003-11-26 | 565 | 579 | 565 | 577 | 210,000 | 577 |
2003-11-25 | 569 | 569 | 563 | 567 | 366,000 | 567 |
2003-11-21 | 546 | 555 | 540 | 549 | 128,000 | 549 |
2003-11-20 | 536 | 552 | 530 | 552 | 187,000 | 552 |
2003-11-19 | 529 | 543 | 525 | 526 | 236,000 | 526 |
2003-11-18 | 526 | 536 | 515 | 529 | 221,000 | 529 |
2003-11-17 | 548 | 554 | 530 | 531 | 168,000 | 531 |
2003-11-14 | 558 | 576 | 547 | 547 | 348,000 | 547 |
2003-11-13 | 544 | 558 | 544 | 554 | 415,000 | 554 |
2003-11-12 | 557 | 557 | 542 | 544 | 482,000 | 544 |
2003-11-11 | 581 | 583 | 553 | 556 | 631,000 | 556 |
2003-11-10 | 567 | 573 | 560 | 561 | 187,000 | 561 |
2003-11-07 | 560 | 569 | 555 | 567 | 181,000 | 567 |
2003-11-06 | 565 | 569 | 558 | 558 | 180,000 | 558 |
2003-11-05 | 575 | 577 | 555 | 558 | 256,000 | 558 |
2003-11-04 | 576 | 580 | 567 | 576 | 185,000 | 576 |
2003-10-31 | 572 | 579 | 566 | 566 | 151,000 | 566 |
2003-10-30 | 578 | 580 | 571 | 579 | 89,000 | 579 |
2003-10-29 | 578 | 580 | 571 | 575 | 131,000 | 575 |
2003-10-28 | 570 | 579 | 569 | 575 | 62,000 | 575 |
2003-10-27 | 580 | 580 | 572 | 573 | 99,000 | 573 |
2003-10-24 | 575 | 579 | 564 | 566 | 196,000 | 566 |
2003-10-23 | 588 | 588 | 565 | 567 | 420,000 | 567 |
2003-10-22 | 591 | 598 | 576 | 586 | 489,000 | 586 |
2003-10-21 | 596 | 603 | 595 | 601 | 496,000 | 601 |
2003-10-20 | 570 | 594 | 570 | 588 | 409,000 | 588 |
2003-10-17 | 577 | 578 | 571 | 572 | 313,000 | 572 |
2003-10-16 | 585 | 587 | 570 | 577 | 811,000 | 577 |
2003-10-15 | 599 | 599 | 587 | 588 | 261,000 | 588 |
2003-10-14 | 602 | 604 | 594 | 597 | 191,000 | 597 |
2003-10-10 | 598 | 606 | 590 | 601 | 257,000 | 601 |
2003-10-09 | 603 | 605 | 586 | 590 | 342,000 | 590 |
2003-10-08 | 606 | 607 | 601 | 605 | 295,000 | 605 |
2003-10-07 | 606 | 612 | 602 | 603 | 352,000 | 603 |
2003-10-06 | 614 | 617 | 606 | 609 | 216,000 | 609 |
2003-10-03 | 611 | 618 | 607 | 618 | 246,000 | 618 |
2003-10-02 | 618 | 621 | 600 | 619 | 560,000 | 619 |
2003-10-01 | 611 | 622 | 606 | 619 | 483,000 | 619 |
2003-09-30 | 616 | 619 | 610 | 611 | 167,000 | 611 |
2003-09-29 | 610 | 615 | 606 | 606 | 269,000 | 606 |
2003-09-26 | 609 | 617 | 603 | 614 | 367,000 | 614 |
2003-09-25 | 611 | 637 | 611 | 618 | 415,000 | 618 |
2003-09-24 | 639 | 646 | 630 | 636 | 340,000 | 636 |
2003-09-22 | 644 | 646 | 641 | 646 | 596,000 | 646 |
2003-09-19 | 643 | 646 | 641 | 644 | 528,000 | 644 |
2003-09-18 | 634 | 648 | 634 | 642 | 427,000 | 642 |
2003-09-17 | 639 | 640 | 626 | 634 | 805,000 | 634 |
2003-09-16 | 635 | 643 | 634 | 641 | 345,000 | 641 |
2003-09-12 | 649 | 649 | 633 | 638 | 903,000 | 638 |
2003-09-11 | 643 | 647 | 634 | 639 | 827,000 | 639 |
2003-09-10 | 625 | 644 | 623 | 643 | 664,000 | 643 |
2003-09-09 | 613 | 629 | 613 | 623 | 634,000 | 623 |
2003-09-08 | 612 | 619 | 611 | 612 | 350,000 | 612 |
2003-09-05 | 626 | 627 | 610 | 624 | 463,000 | 624 |
2003-09-04 | 617 | 631 | 616 | 628 | 418,000 | 628 |
2003-09-03 | 625 | 626 | 605 | 614 | 607,000 | 614 |
2003-09-02 | 640 | 642 | 615 | 620 | 625,000 | 620 |
2003-09-01 | 659 | 659 | 636 | 640 | 754,000 | 640 |
2003-08-29 | 610 | 635 | 610 | 634 | 898,000 | 634 |
2003-08-28 | 610 | 619 | 603 | 603 | 1,032,000 | 603 |
2003-08-27 | 600 | 617 | 591 | 610 | 1,596,000 | 610 |
2003-08-26 | 566 | 582 | 564 | 582 | 730,000 | 582 |
2003-08-25 | 558 | 570 | 556 | 563 | 577,000 | 563 |
2003-08-22 | 561 | 561 | 554 | 555 | 455,000 | 555 |
2003-08-21 | 559 | 562 | 555 | 557 | 454,000 | 557 |
2003-08-20 | 566 | 568 | 557 | 566 | 296,000 | 566 |
2003-08-19 | 565 | 566 | 551 | 566 | 447,000 | 566 |
2003-08-18 | 554 | 564 | 554 | 562 | 201,000 | 562 |
2003-08-15 | 560 | 564 | 550 | 553 | 266,000 | 553 |
2003-08-14 | 567 | 567 | 554 | 565 | 225,000 | 565 |
2003-08-13 | 558 | 569 | 553 | 567 | 350,000 | 567 |
2003-08-12 | 540 | 551 | 540 | 548 | 220,000 | 548 |
2003-08-11 | 533 | 544 | 529 | 537 | 325,000 | 537 |
2003-08-08 | 539 | 546 | 532 | 536 | 363,000 | 536 |
2003-08-07 | 546 | 548 | 538 | 539 | 383,000 | 539 |
2003-08-06 | 553 | 553 | 543 | 546 | 316,000 | 546 |
2003-08-05 | 564 | 570 | 554 | 556 | 463,000 | 556 |
2003-08-04 | 571 | 571 | 562 | 568 | 169,000 | 568 |
2003-08-01 | 570 | 573 | 560 | 561 | 409,000 | 561 |
2003-07-31 | 562 | 572 | 558 | 570 | 830,000 | 570 |
2003-07-30 | 548 | 562 | 547 | 558 | 523,000 | 558 |
2003-07-29 | 550 | 555 | 548 | 548 | 200,000 | 548 |
2003-07-28 | 545 | 550 | 543 | 548 | 283,000 | 548 |
2003-07-25 | 549 | 550 | 535 | 542 | 513,000 | 542 |
2003-07-24 | 533 | 554 | 526 | 547 | 687,000 | 547 |
2003-07-23 | 534 | 541 | 525 | 531 | 720,000 | 531 |
2003-07-22 | 528 | 534 | 518 | 528 | 642,000 | 528 |
2003-07-18 | 520 | 536 | 515 | 531 | 615,000 | 531 |
2003-07-17 | 552 | 553 | 533 | 534 | 710,000 | 534 |
2003-07-16 | 556 | 559 | 551 | 554 | 681,000 | 554 |
2003-07-15 | 575 | 581 | 560 | 562 | 651,000 | 562 |
2003-07-14 | 580 | 583 | 573 | 575 | 458,000 | 575 |
2003-07-11 | 586 | 587 | 576 | 576 | 344,000 | 576 |
2003-07-10 | 584 | 597 | 580 | 587 | 708,000 | 587 |
2003-07-09 | 582 | 585 | 572 | 577 | 267,000 | 577 |
2003-07-08 | 599 | 599 | 579 | 583 | 508,000 | 583 |
2003-07-07 | 580 | 591 | 580 | 584 | 318,000 | 584 |
2003-07-04 | 579 | 584 | 577 | 580 | 216,000 | 580 |
2003-07-03 | 599 | 602 | 575 | 575 | 625,000 | 575 |
2003-07-02 | 591 | 600 | 588 | 595 | 538,000 | 595 |
2003-07-01 | 585 | 594 | 584 | 588 | 411,000 | 588 |
2003-06-30 | 590 | 594 | 583 | 584 | 318,000 | 584 |
2003-06-27 | 591 | 614 | 587 | 596 | 578,000 | 596 |
2003-06-26 | 560 | 583 | 560 | 581 | 656,000 | 581 |
2003-06-25 | 558 | 562 | 550 | 556 | 582,000 | 556 |
2003-06-24 | 573 | 574 | 558 | 564 | 540,000 | 564 |
2003-06-23 | 578 | 579 | 570 | 575 | 473,000 | 575 |
2003-06-20 | 574 | 579 | 571 | 573 | 802,000 | 573 |
2003-06-19 | 583 | 584 | 573 | 574 | 553,000 | 574 |
2003-06-18 | 580 | 589 | 578 | 582 | 596,000 | 582 |
2003-06-17 | 578 | 583 | 572 | 576 | 483,000 | 576 |
2003-06-16 | 580 | 581 | 568 | 572 | 432,000 | 572 |
2003-06-13 | 585 | 592 | 582 | 585 | 479,000 | 585 |
2003-06-12 | 597 | 597 | 589 | 593 | 422,000 | 593 |
2003-06-11 | 598 | 601 | 590 | 595 | 399,000 | 595 |
2003-06-10 | 610 | 612 | 600 | 602 | 352,000 | 602 |
2003-06-09 | 609 | 614 | 599 | 605 | 366,000 | 605 |
2003-06-06 | 602 | 610 | 598 | 610 | 312,000 | 610 |
2003-06-05 | 615 | 619 | 596 | 598 | 468,000 | 598 |
2003-06-04 | 634 | 634 | 606 | 614 | 254,000 | 614 |
2003-06-03 | 631 | 631 | 623 | 624 | 176,000 | 624 |
2003-06-02 | 623 | 642 | 616 | 631 | 223,000 | 631 |
2003-05-30 | 625 | 629 | 613 | 613 | 214,000 | 613 |
2003-05-29 | 616 | 627 | 615 | 620 | 269,000 | 620 |
2003-05-28 | 601 | 616 | 601 | 609 | 243,000 | 609 |
2003-05-27 | 590 | 605 | 590 | 599 | 417,000 | 599 |
2003-05-26 | 575 | 599 | 575 | 585 | 721,000 | 585 |
2003-05-23 | 689 | 695 | 588 | 588 | 166,000 | 588 |
2003-05-22 | 677 | 690 | 670 | 688 | 119,000 | 688 |
2003-05-21 | 679 | 683 | 666 | 668 | 105,000 | 668 |
2003-05-20 | 656 | 688 | 656 | 688 | 143,000 | 688 |
2003-05-19 | 690 | 690 | 674 | 678 | 57,000 | 678 |
2003-05-16 | 694 | 698 | 681 | 690 | 184,000 | 690 |
2003-05-15 | 692 | 696 | 681 | 694 | 142,000 | 694 |
2003-05-14 | 675 | 698 | 675 | 698 | 160,000 | 698 |
2003-05-13 | 679 | 706 | 672 | 672 | 292,000 | 672 |
2003-05-12 | 673 | 686 | 668 | 670 | 167,000 | 670 |
2003-05-09 | 664 | 670 | 652 | 660 | 169,000 | 660 |
2003-05-08 | 611 | 709 | 611 | 665 | 525,000 | 665 |
2003-05-07 | 615 | 632 | 612 | 631 | 119,000 | 631 |
2003-05-06 | 611 | 616 | 608 | 612 | 122,000 | 612 |
2003-05-02 | 608 | 615 | 607 | 612 | 87,000 | 612 |
2003-05-01 | 604 | 604 | 596 | 598 | 40,000 | 598 |
2003-04-30 | 587 | 604 | 586 | 604 | 105,000 | 604 |
2003-04-28 | 587 | 594 | 585 | 585 | 70,000 | 585 |
2003-04-25 | 603 | 608 | 597 | 597 | 90,000 | 597 |
2003-04-24 | 616 | 618 | 605 | 605 | 128,000 | 605 |
2003-04-23 | 618 | 622 | 614 | 617 | 170,000 | 617 |
2003-04-22 | 634 | 635 | 619 | 619 | 121,000 | 619 |
2003-04-21 | 631 | 643 | 628 | 635 | 121,000 | 635 |
2003-04-18 | 641 | 641 | 630 | 631 | 53,000 | 631 |
2003-04-17 | 634 | 636 | 630 | 631 | 80,000 | 631 |
2003-04-16 | 630 | 633 | 616 | 633 | 75,000 | 633 |
2003-04-15 | 626 | 627 | 609 | 615 | 99,000 | 615 |
2003-04-14 | 612 | 630 | 610 | 627 | 89,000 | 627 |
2003-04-11 | 630 | 630 | 600 | 602 | 112,000 | 602 |
2003-04-10 | 646 | 646 | 630 | 630 | 64,000 | 630 |
2003-04-09 | 640 | 649 | 638 | 642 | 53,000 | 642 |
2003-04-08 | 648 | 648 | 633 | 636 | 59,000 | 636 |
2003-04-07 | 633 | 650 | 625 | 650 | 61,000 | 650 |
2003-04-04 | 620 | 643 | 620 | 643 | 114,000 | 643 |
2003-04-03 | 641 | 641 | 620 | 620 | 54,000 | 620 |
2003-04-02 | 640 | 643 | 630 | 638 | 84,000 | 638 |
2003-04-01 | 631 | 651 | 625 | 650 | 85,000 | 650 |
2003-03-31 | 642 | 662 | 632 | 632 | 74,000 | 632 |
2003-03-28 | 655 | 664 | 649 | 651 | 66,000 | 651 |
2003-03-27 | 666 | 672 | 665 | 665 | 108,000 | 665 |
2003-03-26 | 678 | 678 | 658 | 669 | 87,000 | 669 |
2003-03-25 | 670 | 676 | 665 | 676 | 85,000 | 676 |
2003-03-24 | 679 | 682 | 673 | 680 | 106,000 | 680 |
2003-03-20 | 630 | 657 | 630 | 657 | 163,000 | 657 |
2003-03-19 | 632 | 641 | 630 | 636 | 149,000 | 636 |
2003-03-18 | 630 | 657 | 630 | 644 | 134,000 | 644 |
2003-03-17 | 650 | 654 | 623 | 623 | 168,000 | 623 |
2003-03-14 | 661 | 667 | 660 | 660 | 259,000 | 660 |
2003-03-13 | 664 | 673 | 661 | 666 | 59,000 | 666 |
2003-03-12 | 651 | 672 | 651 | 663 | 108,000 | 663 |
2003-03-11 | 662 | 675 | 660 | 660 | 196,000 | 660 |
2003-03-10 | 681 | 686 | 660 | 664 | 202,000 | 664 |
2003-03-07 | 677 | 677 | 668 | 671 | 74,000 | 671 |
2003-03-06 | 673 | 673 | 661 | 667 | 71,000 | 667 |
2003-03-05 | 663 | 680 | 663 | 673 | 48,000 | 673 |
2003-03-04 | 684 | 688 | 680 | 683 | 37,000 | 683 |
2003-03-03 | 664 | 676 | 664 | 672 | 46,000 | 672 |
2003-02-28 | 659 | 665 | 657 | 665 | 70,000 | 665 |
2003-02-27 | 655 | 658 | 654 | 656 | 81,000 | 656 |
2003-02-26 | 657 | 669 | 655 | 655 | 61,000 | 655 |
2003-02-25 | 658 | 668 | 658 | 659 | 52,000 | 659 |
2003-02-24 | 677 | 678 | 666 | 668 | 56,000 | 668 |
2003-02-21 | 671 | 672 | 662 | 672 | 92,000 | 672 |
2003-02-20 | 685 | 685 | 672 | 674 | 110,000 | 674 |
2003-02-19 | 707 | 707 | 689 | 690 | 153,000 | 690 |
2003-02-18 | 700 | 707 | 697 | 707 | 279,000 | 707 |
2003-02-17 | 670 | 695 | 670 | 695 | 175,000 | 695 |
2003-02-14 | 659 | 669 | 657 | 668 | 109,000 | 668 |
2003-02-13 | 660 | 663 | 653 | 659 | 78,000 | 659 |
2003-02-12 | 648 | 660 | 642 | 660 | 232,000 | 660 |
2003-02-10 | 636 | 649 | 635 | 649 | 125,000 | 649 |
2003-02-07 | 633 | 635 | 628 | 633 | 97,000 | 633 |
2003-02-06 | 636 | 636 | 628 | 628 | 102,000 | 628 |
2003-02-05 | 622 | 640 | 620 | 626 | 134,000 | 626 |
2003-02-04 | 620 | 623 | 614 | 623 | 83,000 | 623 |
2003-02-03 | 595 | 612 | 595 | 611 | 65,000 | 611 |
2003-01-31 | 602 | 607 | 588 | 600 | 160,000 | 600 |
2003-01-30 | 622 | 622 | 610 | 612 | 42,000 | 612 |
2003-01-29 | 624 | 626 | 616 | 621 | 134,000 | 621 |
2003-01-28 | 628 | 635 | 628 | 629 | 101,000 | 629 |
2003-01-27 | 633 | 636 | 632 | 632 | 86,000 | 632 |
2003-01-24 | 635 | 643 | 635 | 637 | 135,000 | 637 |
2003-01-23 | 630 | 639 | 623 | 639 | 133,000 | 639 |
2003-01-22 | 634 | 642 | 621 | 628 | 99,000 | 628 |
2003-01-21 | 637 | 639 | 635 | 635 | 66,000 | 635 |
2003-01-20 | 642 | 642 | 619 | 640 | 112,000 | 640 |
2003-01-17 | 607 | 642 | 607 | 642 | 197,000 | 642 |
2003-01-16 | 617 | 617 | 605 | 610 | 97,000 | 610 |
2003-01-15 | 612 | 612 | 607 | 607 | 206,000 | 607 |
2003-01-14 | 612 | 618 | 612 | 615 | 91,000 | 615 |
2003-01-10 | 615 | 618 | 600 | 617 | 120,000 | 617 |
2003-01-09 | 610 | 612 | 593 | 605 | 124,000 | 605 |
2003-01-08 | 630 | 630 | 617 | 620 | 104,000 | 620 |
2003-01-07 | 637 | 637 | 628 | 630 | 135,000 | 630 |
2003-01-06 | 647 | 650 | 625 | 635 | 155,000 | 635 |
分割・併合履歴 : なし