6013 (株)タクマの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	802	807	791	807	63,000	807
2004-12-29	787	803	787	792	83,000	792
2004-12-28	791	805	791	797	85,000	797
2004-12-27	813	813	801	801	69,000	801
2004-12-24	792	809	792	805	213,000	805
2004-12-22	791	793	779	787	120,000	787
2004-12-21	785	794	783	787	131,000	787
2004-12-20	768	784	768	783	122,000	783
2004-12-17	766	780	744	768	117,000	768
2004-12-16	779	781	771	776	179,000	776
2004-12-15	778	778	769	769	156,000	769
2004-12-14	760	769	759	768	251,000	768
2004-12-13	751	751	740	744	108,000	744
2004-12-10	757	758	746	750	304,000	750
2004-12-09	767	767	742	745	217,000	745
2004-12-08	731	766	731	757	315,000	757
2004-12-07	742	749	738	741	289,000	741
2004-12-06	743	745	738	738	100,000	738
2004-12-03	746	748	743	743	118,000	743
2004-12-02	748	753	741	742	197,000	742
2004-12-01	728	737	726	730	403,000	730
2004-11-30	775	787	748	748	550,000	748
2004-11-29	767	772	759	762	216,000	762
2004-11-26	770	774	765	767	148,000	767
2004-11-25	770	780	770	774	190,000	774
2004-11-24	779	788	771	776	169,000	776
2004-11-22	770	774	766	771	125,000	771
2004-11-19	783	786	772	773	141,000	773
2004-11-18	778	793	778	788	154,000	788
2004-11-17	789	795	785	788	119,000	788
2004-11-16	792	795	783	788	176,000	788
2004-11-15	760	790	760	790	209,000	790
2004-11-12	760	775	760	770	168,000	770
2004-11-11	780	783	751	760	334,000	760
2004-11-10	791	802	790	790	163,000	790
2004-11-09	789	794	786	790	126,000	790
2004-11-08	790	790	784	788	161,000	788
2004-11-05	780	795	780	790	167,000	790
2004-11-04	791	795	785	787	113,000	787
2004-11-02	787	793	779	790	250,000	790
2004-11-01	781	783	775	782	144,000	782
2004-10-29	784	785	769	780	152,000	780
2004-10-28	771	783	771	776	195,000	776
2004-10-27	764	775	764	765	167,000	765
2004-10-26	763	785	763	769	101,000	769
2004-10-25	763	770	762	764	265,000	764
2004-10-22	795	795	760	783	502,000	783
2004-10-21	808	811	792	794	159,000	794
2004-10-20	809	814	801	808	154,000	808
2004-10-19	800	809	791	807	160,000	807
2004-10-18	802	804	790	791	205,000	791
2004-10-15	801	809	795	807	201,000	807
2004-10-14	802	809	801	801	147,000	801
2004-10-13	821	833	818	819	91,000	819
2004-10-12	830	836	829	831	79,000	831
2004-10-08	838	840	831	840	140,000	840
2004-10-07	843	844	836	837	122,000	837
2004-10-06	839	850	837	841	350,000	841
2004-10-05	823	850	823	845	403,000	845
2004-10-04	797	826	790	822	516,000	822
2004-10-01	791	808	790	797	229,000	797
2004-09-30	784	791	784	786	130,000	786
2004-09-29	776	786	770	774	305,000	774
2004-09-28	783	786	772	779	187,000	779
2004-09-27	794	794	779	782	230,000	782
2004-09-24	788	811	770	789	567,000	789
2004-09-22	811	822	782	783	339,000	783
2004-09-21	822	822	801	810	355,000	810
2004-09-17	844	844	819	820	440,000	820
2004-09-16	842	853	835	843	343,000	843
2004-09-15	863	864	838	842	313,000	842
2004-09-14	871	873	848	863	386,000	863
2004-09-13	858	875	858	870	445,000	870
2004-09-10	858	858	847	854	550,000	854
2004-09-09	845	869	845	850	686,000	850
2004-09-08	831	845	831	845	291,000	845
2004-09-07	829	835	826	829	240,000	829
2004-09-06	829	830	819	826	274,000	826
2004-09-03	840	844	825	829	211,000	829
2004-09-02	846	851	839	840	253,000	840
2004-09-01	835	842	834	838	270,000	838
2004-08-31	829	836	829	834	247,000	834
2004-08-30	821	829	821	829	190,000	829
2004-08-27	808	824	808	821	336,000	821
2004-08-26	802	808	800	805	287,000	805
2004-08-25	784	800	781	796	312,000	796
2004-08-24	794	794	770	774	259,000	774
2004-08-23	775	789	771	784	398,000	784
2004-08-20	770	774	767	771	184,000	771
2004-08-19	769	774	760	766	171,000	766
2004-08-18	763	766	754	764	258,000	764
2004-08-17	769	769	754	762	232,000	762
2004-08-16	764	765	760	760	142,000	760
2004-08-13	760	766	756	761	215,000	761
2004-08-12	761	770	761	770	318,000	770
2004-08-11	759	763	757	763	144,000	763
2004-08-10	762	762	755	759	287,000	759
2004-08-09	771	771	760	762	112,000	762
2004-08-06	775	775	768	770	267,000	770
2004-08-05	763	778	754	775	173,000	775
2004-08-04	764	773	745	753	505,000	753
2004-08-03	787	787	769	774	108,000	774
2004-08-02	782	789	778	787	184,000	787
2004-07-30	772	780	768	772	315,000	772
2004-07-29	770	774	768	771	263,000	771
2004-07-28	765	775	765	768	162,000	768
2004-07-27	763	765	762	762	210,000	762
2004-07-26	765	768	750	762	204,000	762
2004-07-23	765	769	764	765	227,000	765
2004-07-22	760	763	760	763	469,000	763
2004-07-21	748	768	745	760	295,000	760
2004-07-20	751	751	735	747	183,000	747
2004-07-16	733	760	723	751	428,000	751
2004-07-15	728	728	705	713	486,000	713
2004-07-14	753	754	738	738	233,000	738
2004-07-13	756	763	741	744	131,000	744
2004-07-12	744	760	734	752	195,000	752
2004-07-09	714	724	713	724	313,000	724
2004-07-08	725	727	710	711	389,000	711
2004-07-07	715	729	713	725	279,000	725
2004-07-06	748	749	720	720	280,000	720
2004-07-05	760	770	745	749	295,000	749
2004-07-02	777	777	753	758	503,000	758
2004-07-01	780	789	771	777	275,000	777
2004-06-30	791	796	782	782	476,000	782
2004-06-29	776	790	771	781	327,000	781
2004-06-28	768	777	761	773	310,000	773
2004-06-25	745	765	735	758	356,000	758
2004-06-24	730	749	730	744	293,000	744
2004-06-23	743	746	725	731	295,000	731
2004-06-22	737	753	734	739	474,000	739
2004-06-21	712	744	710	735	491,000	735
2004-06-18	714	714	696	697	194,000	697
2004-06-17	710	714	696	709	203,000	709
2004-06-16	697	718	696	713	228,000	713
2004-06-15	700	702	691	691	240,000	691
2004-06-14	718	718	706	707	197,000	707
2004-06-11	715	718	706	713	810,000	713
2004-06-10	713	733	709	732	252,000	732
2004-06-09	732	732	712	712	208,000	712
2004-06-08	706	713	703	713	190,000	713
2004-06-07	680	708	680	702	398,000	702
2004-06-04	687	695	685	686	337,000	686
2004-06-03	714	723	684	690	232,000	690
2004-06-02	721	724	710	714	212,000	714
2004-06-01	700	712	695	708	138,000	708
2004-05-31	697	718	688	694	316,000	694
2004-05-28	703	715	700	715	255,000	715
2004-05-27	721	721	699	700	125,000	700
2004-05-26	721	723	701	721	228,000	721
2004-05-25	717	717	694	696	162,000	696
2004-05-24	738	740	705	717	240,000	717
2004-05-21	719	729	700	728	297,000	728
2004-05-20	709	719	706	718	406,000	718
2004-05-19	677	702	674	689	576,000	689
2004-05-18	680	687	673	677	257,000	677
2004-05-17	692	712	680	693	388,000	693
2004-05-14	744	744	705	712	273,000	712
2004-05-13	722	724	708	714	161,000	714
2004-05-12	717	730	701	722	249,000	722
2004-05-11	695	727	689	726	275,000	726
2004-05-10	750	750	702	702	430,000	702
2004-05-07	755	773	745	750	480,000	750
2004-05-06	775	775	760	765	172,000	765
2004-04-30	812	812	774	784	256,000	784
2004-04-28	800	820	799	813	356,000	813
2004-04-27	794	798	784	794	218,000	794
2004-04-26	779	795	770	784	159,000	784
2004-04-23	787	793	780	783	184,000	783
2004-04-22	779	799	779	786	347,000	786
2004-04-21	785	788	759	759	572,000	759
2004-04-20	801	811	777	788	425,000	788
2004-04-19	831	831	805	821	140,000	821
2004-04-16	824	835	823	828	368,000	828
2004-04-15	830	835	813	824	484,000	824
2004-04-14	823	833	820	830	430,000	830
2004-04-13	820	823	811	823	192,000	823
2004-04-12	819	819	814	816	106,000	816
2004-04-09	825	825	810	815	304,000	815
2004-04-08	824	830	820	825	215,000	825
2004-04-07	833	833	821	824	117,000	824
2004-04-06	830	836	811	832	297,000	832
2004-04-05	832	835	823	826	190,000	826
2004-04-02	822	824	817	822	232,000	822
2004-04-01	826	826	816	818	217,000	818
2004-03-31	815	820	805	816	430,000	816
2004-03-30	821	830	810	825	297,000	825
2004-03-29	835	835	810	821	596,000	821
2004-03-26	851	881	850	855	716,000	855
2004-03-25	800	828	777	823	774,000	823
2004-03-24	769	792	766	786	435,000	786
2004-03-23	750	762	745	756	374,000	756
2004-03-22	762	769	762	763	205,000	763
2004-03-19	782	793	770	772	418,000	772
2004-03-18	792	798	774	774	303,000	774
2004-03-17	769	789	768	787	213,000	787
2004-03-16	777	783	759	766	201,000	766
2004-03-15	790	794	783	787	286,000	787
2004-03-12	737	780	737	770	687,000	770
2004-03-11	742	759	742	757	637,000	757
2004-03-10	774	778	768	768	179,000	768
2004-03-09	780	780	760	774	466,000	774
2004-03-08	786	804	785	790	387,000	790
2004-03-05	815	824	788	796	403,000	796
2004-03-04	756	820	748	809	727,000	809
2004-03-03	751	751	740	747	160,000	747
2004-03-02	758	758	745	752	238,000	752
2004-03-01	750	758	742	758	267,000	758
2004-02-27	718	745	717	736	252,000	736
2004-02-26	717	740	715	727	401,000	727
2004-02-25	724	730	718	723	359,000	723
2004-02-24	750	754	733	737	402,000	737
2004-02-23	754	756	748	752	320,000	752
2004-02-20	725	766	725	754	790,000	754
2004-02-19	716	724	709	718	115,000	718
2004-02-18	700	726	700	719	264,000	719
2004-02-17	711	728	705	720	144,000	720
2004-02-16	728	731	722	728	185,000	728
2004-02-13	720	730	710	710	307,000	710
2004-02-12	719	735	717	730	300,000	730
2004-02-10	738	738	725	729	334,000	729
2004-02-09	720	743	716	740	533,000	740
2004-02-06	699	720	691	720	467,000	720
2004-02-05	666	700	663	698	502,000	698
2004-02-04	676	685	665	668	167,000	668
2004-02-03	692	693	675	687	236,000	687
2004-02-02	670	692	670	692	375,000	692
2004-01-30	670	674	661	666	217,000	666
2004-01-29	681	681	662	665	380,000	665
2004-01-28	675	678	666	671	454,000	671
2004-01-27	705	705	690	695	628,000	695
2004-01-26	683	707	679	702	1,001,000	702
2004-01-23	659	684	638	682	1,010,000	682
2004-01-22	633	656	630	653	636,000	653
2004-01-21	632	634	630	632	266,000	632
2004-01-20	638	644	631	635	646,000	635
2004-01-19	610	629	610	628	1,160,000	628
2004-01-16	605	609	597	608	434,000	608
2004-01-15	596	601	592	601	223,000	601
2004-01-14	601	602	592	600	120,000	600
2004-01-13	600	602	595	598	272,000	598
2004-01-09	596	609	594	609	399,000	609
2004-01-08	595	603	589	596	274,000	596
2004-01-07	594	604	594	600	114,000	600
2004-01-06	605	610	591	591	580,000	591
2004-01-05	592	592	585	589	228,000	589

分割・併合履歴：なし

6013 (株)タクマ の時系列データ [2004年度]

6013 (株)タクマの時系列データ [2004年度]