6013 (株)タクマ の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 801 | 804 | 786 | 788 | 261,000 | 788 |
| 2005-12-29 | 799 | 800 | 790 | 796 | 258,000 | 796 |
| 2005-12-28 | 791 | 806 | 787 | 806 | 437,000 | 806 |
| 2005-12-27 | 811 | 811 | 792 | 793 | 458,000 | 793 |
| 2005-12-26 | 811 | 814 | 803 | 811 | 337,000 | 811 |
| 2005-12-22 | 820 | 820 | 808 | 811 | 420,000 | 811 |
| 2005-12-21 | 825 | 832 | 816 | 824 | 524,000 | 824 |
| 2005-12-20 | 811 | 830 | 811 | 821 | 245,000 | 821 |
| 2005-12-19 | 808 | 808 | 798 | 807 | 326,000 | 807 |
| 2005-12-16 | 818 | 835 | 809 | 812 | 562,000 | 812 |
| 2005-12-15 | 856 | 856 | 825 | 828 | 549,000 | 828 |
| 2005-12-14 | 871 | 872 | 854 | 861 | 368,000 | 861 |
| 2005-12-13 | 861 | 872 | 861 | 871 | 278,000 | 871 |
| 2005-12-12 | 859 | 874 | 856 | 860 | 349,000 | 860 |
| 2005-12-09 | 855 | 867 | 845 | 859 | 751,000 | 859 |
| 2005-12-08 | 896 | 897 | 859 | 863 | 420,000 | 863 |
| 2005-12-07 | 899 | 901 | 888 | 897 | 263,000 | 897 |
| 2005-12-06 | 894 | 903 | 890 | 890 | 202,000 | 890 |
| 2005-12-05 | 899 | 904 | 893 | 904 | 186,000 | 904 |
| 2005-12-02 | 909 | 909 | 886 | 895 | 431,000 | 895 |
| 2005-12-01 | 892 | 908 | 882 | 908 | 235,000 | 908 |
| 2005-11-30 | 903 | 903 | 884 | 891 | 235,000 | 891 |
| 2005-11-29 | 897 | 905 | 895 | 903 | 402,000 | 903 |
| 2005-11-28 | 869 | 893 | 862 | 892 | 404,000 | 892 |
| 2005-11-25 | 872 | 872 | 857 | 869 | 347,000 | 869 |
| 2005-11-24 | 877 | 887 | 873 | 881 | 318,000 | 881 |
| 2005-11-22 | 867 | 875 | 863 | 875 | 432,000 | 875 |
| 2005-11-21 | 876 | 892 | 863 | 866 | 482,000 | 866 |
| 2005-11-18 | 882 | 891 | 865 | 872 | 514,000 | 872 |
| 2005-11-17 | 891 | 894 | 876 | 887 | 440,000 | 887 |
| 2005-11-16 | 885 | 898 | 869 | 898 | 349,000 | 898 |
| 2005-11-15 | 885 | 895 | 877 | 885 | 496,000 | 885 |
| 2005-11-14 | 877 | 896 | 864 | 895 | 406,000 | 895 |
| 2005-11-11 | 867 | 872 | 865 | 867 | 253,000 | 867 |
| 2005-11-10 | 858 | 873 | 854 | 872 | 237,000 | 872 |
| 2005-11-09 | 858 | 861 | 852 | 856 | 135,000 | 856 |
| 2005-11-08 | 866 | 874 | 855 | 858 | 310,000 | 858 |
| 2005-11-07 | 864 | 867 | 853 | 862 | 231,000 | 862 |
| 2005-11-04 | 890 | 890 | 861 | 861 | 333,000 | 861 |
| 2005-11-02 | 875 | 896 | 870 | 883 | 332,000 | 883 |
| 2005-11-01 | 900 | 905 | 875 | 875 | 209,000 | 875 |
| 2005-10-31 | 886 | 896 | 881 | 889 | 224,000 | 889 |
| 2005-10-28 | 892 | 892 | 872 | 876 | 255,000 | 876 |
| 2005-10-27 | 865 | 895 | 861 | 891 | 398,000 | 891 |
| 2005-10-26 | 858 | 863 | 850 | 856 | 224,000 | 856 |
| 2005-10-25 | 849 | 863 | 849 | 856 | 174,000 | 856 |
| 2005-10-24 | 863 | 873 | 845 | 848 | 280,000 | 848 |
| 2005-10-21 | 829 | 867 | 829 | 863 | 566,000 | 863 |
| 2005-10-20 | 860 | 860 | 845 | 849 | 170,000 | 849 |
| 2005-10-19 | 838 | 848 | 834 | 844 | 168,000 | 844 |
| 2005-10-18 | 850 | 856 | 837 | 838 | 314,000 | 838 |
| 2005-10-17 | 825 | 845 | 825 | 840 | 180,000 | 840 |
| 2005-10-14 | 852 | 856 | 822 | 822 | 250,000 | 822 |
| 2005-10-13 | 844 | 867 | 841 | 860 | 189,000 | 860 |
| 2005-10-12 | 875 | 878 | 854 | 854 | 303,000 | 854 |
| 2005-10-11 | 840 | 866 | 836 | 866 | 208,000 | 866 |
| 2005-10-07 | 849 | 862 | 839 | 850 | 339,000 | 850 |
| 2005-10-06 | 880 | 880 | 855 | 858 | 287,000 | 858 |
| 2005-10-05 | 899 | 899 | 867 | 879 | 349,000 | 879 |
| 2005-10-04 | 869 | 880 | 855 | 880 | 297,000 | 880 |
| 2005-10-03 | 896 | 896 | 872 | 879 | 132,000 | 879 |
| 2005-09-30 | 913 | 915 | 888 | 897 | 170,000 | 897 |
| 2005-09-29 | 885 | 920 | 880 | 912 | 352,000 | 912 |
| 2005-09-28 | 887 | 898 | 885 | 892 | 175,000 | 892 |
| 2005-09-27 | 900 | 915 | 892 | 897 | 325,000 | 897 |
| 2005-09-26 | 909 | 940 | 909 | 940 | 343,000 | 940 |
| 2005-09-22 | 887 | 900 | 881 | 900 | 243,000 | 900 |
| 2005-09-21 | 895 | 909 | 875 | 886 | 257,000 | 886 |
| 2005-09-20 | 858 | 889 | 858 | 886 | 235,000 | 886 |
| 2005-09-16 | 874 | 874 | 863 | 868 | 130,000 | 868 |
| 2005-09-15 | 870 | 875 | 864 | 872 | 145,000 | 872 |
| 2005-09-14 | 874 | 875 | 864 | 870 | 109,000 | 870 |
| 2005-09-13 | 866 | 878 | 856 | 875 | 184,000 | 875 |
| 2005-09-12 | 881 | 881 | 857 | 867 | 302,000 | 867 |
| 2005-09-09 | 846 | 864 | 839 | 859 | 469,000 | 859 |
| 2005-09-08 | 849 | 850 | 830 | 837 | 316,000 | 837 |
| 2005-09-07 | 867 | 867 | 860 | 863 | 159,000 | 863 |
| 2005-09-06 | 863 | 870 | 855 | 863 | 250,000 | 863 |
| 2005-09-05 | 849 | 869 | 840 | 864 | 550,000 | 864 |
| 2005-09-02 | 810 | 824 | 810 | 821 | 297,000 | 821 |
| 2005-09-01 | 804 | 811 | 804 | 805 | 198,000 | 805 |
| 2005-08-31 | 800 | 800 | 789 | 798 | 89,000 | 798 |
| 2005-08-30 | 800 | 802 | 795 | 801 | 142,000 | 801 |
| 2005-08-29 | 800 | 800 | 784 | 795 | 137,000 | 795 |
| 2005-08-26 | 780 | 790 | 780 | 790 | 171,000 | 790 |
| 2005-08-25 | 782 | 789 | 780 | 788 | 223,000 | 788 |
| 2005-08-24 | 780 | 788 | 780 | 784 | 166,000 | 784 |
| 2005-08-23 | 785 | 791 | 784 | 787 | 147,000 | 787 |
| 2005-08-22 | 767 | 789 | 766 | 784 | 215,000 | 784 |
| 2005-08-19 | 769 | 774 | 765 | 767 | 128,000 | 767 |
| 2005-08-18 | 762 | 770 | 760 | 764 | 102,000 | 764 |
| 2005-08-17 | 767 | 769 | 753 | 760 | 305,000 | 760 |
| 2005-08-16 | 780 | 780 | 765 | 767 | 115,000 | 767 |
| 2005-08-15 | 762 | 780 | 762 | 770 | 296,000 | 770 |
| 2005-08-12 | 768 | 770 | 758 | 760 | 129,000 | 760 |
| 2005-08-11 | 777 | 777 | 765 | 768 | 155,000 | 768 |
| 2005-08-10 | 760 | 774 | 760 | 772 | 112,000 | 772 |
| 2005-08-09 | 738 | 769 | 738 | 760 | 315,000 | 760 |
| 2005-08-08 | 750 | 752 | 728 | 740 | 304,000 | 740 |
| 2005-08-05 | 762 | 772 | 748 | 761 | 116,000 | 761 |
| 2005-08-04 | 764 | 773 | 759 | 762 | 195,000 | 762 |
| 2005-08-03 | 767 | 775 | 765 | 766 | 110,000 | 766 |
| 2005-08-02 | 788 | 788 | 768 | 775 | 402,000 | 775 |
| 2005-08-01 | 788 | 798 | 787 | 789 | 188,000 | 789 |
| 2005-07-29 | 794 | 803 | 790 | 790 | 141,000 | 790 |
| 2005-07-28 | 794 | 796 | 790 | 790 | 88,000 | 790 |
| 2005-07-27 | 793 | 796 | 791 | 796 | 151,000 | 796 |
| 2005-07-26 | 794 | 802 | 790 | 792 | 260,000 | 792 |
| 2005-07-25 | 792 | 804 | 791 | 795 | 353,000 | 795 |
| 2005-07-22 | 794 | 795 | 782 | 789 | 297,000 | 789 |
| 2005-07-21 | 794 | 805 | 793 | 804 | 421,000 | 804 |
| 2005-07-20 | 790 | 797 | 790 | 795 | 201,000 | 795 |
| 2005-07-19 | 798 | 798 | 780 | 787 | 169,000 | 787 |
| 2005-07-15 | 799 | 799 | 789 | 791 | 224,000 | 791 |
| 2005-07-14 | 794 | 795 | 787 | 792 | 167,000 | 792 |
| 2005-07-13 | 792 | 792 | 785 | 788 | 201,000 | 788 |
| 2005-07-12 | 784 | 789 | 781 | 784 | 90,000 | 784 |
| 2005-07-11 | 782 | 794 | 781 | 783 | 145,000 | 783 |
| 2005-07-08 | 777 | 787 | 777 | 781 | 232,000 | 781 |
| 2005-07-07 | 775 | 784 | 774 | 779 | 270,000 | 779 |
| 2005-07-06 | 789 | 789 | 772 | 773 | 274,000 | 773 |
| 2005-07-05 | 800 | 800 | 786 | 788 | 121,000 | 788 |
| 2005-07-04 | 796 | 796 | 788 | 792 | 179,000 | 792 |
| 2005-07-01 | 781 | 790 | 781 | 786 | 118,000 | 786 |
| 2005-06-30 | 787 | 816 | 785 | 787 | 483,000 | 787 |
| 2005-06-29 | 784 | 784 | 779 | 783 | 153,000 | 783 |
| 2005-06-28 | 775 | 784 | 775 | 781 | 220,000 | 781 |
| 2005-06-27 | 770 | 777 | 765 | 771 | 251,000 | 771 |
| 2005-06-24 | 771 | 771 | 761 | 767 | 138,000 | 767 |
| 2005-06-23 | 773 | 784 | 771 | 773 | 99,000 | 773 |
| 2005-06-22 | 776 | 779 | 769 | 774 | 148,000 | 774 |
| 2005-06-21 | 785 | 788 | 773 | 775 | 161,000 | 775 |
| 2005-06-20 | 781 | 785 | 781 | 782 | 79,000 | 782 |
| 2005-06-17 | 789 | 790 | 773 | 781 | 177,000 | 781 |
| 2005-06-16 | 773 | 790 | 773 | 788 | 366,000 | 788 |
| 2005-06-15 | 760 | 771 | 754 | 771 | 200,000 | 771 |
| 2005-06-14 | 763 | 768 | 758 | 759 | 107,000 | 759 |
| 2005-06-13 | 764 | 767 | 761 | 763 | 134,000 | 763 |
| 2005-06-10 | 758 | 763 | 755 | 758 | 242,000 | 758 |
| 2005-06-09 | 774 | 774 | 759 | 765 | 228,000 | 765 |
| 2005-06-08 | 764 | 775 | 763 | 768 | 270,000 | 768 |
| 2005-06-07 | 774 | 774 | 759 | 767 | 451,000 | 767 |
| 2005-06-06 | 788 | 788 | 763 | 764 | 500,000 | 764 |
| 2005-06-03 | 768 | 791 | 761 | 791 | 487,000 | 791 |
| 2005-06-02 | 775 | 776 | 752 | 753 | 310,000 | 753 |
| 2005-06-01 | 755 | 763 | 752 | 759 | 202,000 | 759 |
| 2005-05-31 | 762 | 770 | 754 | 754 | 325,000 | 754 |
| 2005-05-30 | 737 | 753 | 737 | 752 | 316,000 | 752 |
| 2005-05-27 | 720 | 738 | 712 | 736 | 332,000 | 736 |
| 2005-05-26 | 755 | 755 | 724 | 727 | 494,000 | 727 |
| 2005-05-25 | 766 | 768 | 753 | 754 | 382,000 | 754 |
| 2005-05-24 | 767 | 776 | 765 | 771 | 345,000 | 771 |
| 2005-05-23 | 765 | 768 | 761 | 763 | 299,000 | 763 |
| 2005-05-20 | 778 | 778 | 763 | 766 | 433,000 | 766 |
| 2005-05-19 | 802 | 804 | 772 | 778 | 771,000 | 778 |
| 2005-05-18 | 812 | 820 | 799 | 799 | 673,000 | 799 |
| 2005-05-17 | 870 | 887 | 823 | 832 | 382,000 | 832 |
| 2005-05-16 | 900 | 905 | 875 | 880 | 183,000 | 880 |
| 2005-05-13 | 900 | 907 | 889 | 890 | 314,000 | 890 |
| 2005-05-12 | 896 | 903 | 880 | 886 | 555,000 | 886 |
| 2005-05-11 | 866 | 883 | 862 | 874 | 295,000 | 874 |
| 2005-05-10 | 865 | 873 | 860 | 867 | 270,000 | 867 |
| 2005-05-09 | 853 | 864 | 853 | 859 | 125,000 | 859 |
| 2005-05-06 | 853 | 860 | 848 | 849 | 297,000 | 849 |
| 2005-05-02 | 861 | 869 | 854 | 863 | 145,000 | 863 |
| 2005-04-28 | 857 | 876 | 839 | 852 | 524,000 | 852 |
| 2005-04-27 | 860 | 877 | 856 | 877 | 230,000 | 877 |
| 2005-04-26 | 875 | 875 | 864 | 868 | 260,000 | 868 |
| 2005-04-25 | 849 | 883 | 849 | 877 | 282,000 | 877 |
| 2005-04-22 | 878 | 878 | 847 | 859 | 160,000 | 859 |
| 2005-04-21 | 863 | 863 | 845 | 858 | 314,000 | 858 |
| 2005-04-20 | 895 | 895 | 862 | 863 | 333,000 | 863 |
| 2005-04-19 | 840 | 868 | 840 | 865 | 284,000 | 865 |
| 2005-04-18 | 854 | 857 | 834 | 845 | 326,000 | 845 |
| 2005-04-15 | 844 | 874 | 840 | 874 | 577,000 | 874 |
| 2005-04-14 | 861 | 861 | 830 | 845 | 659,000 | 845 |
| 2005-04-13 | 887 | 887 | 862 | 871 | 437,000 | 871 |
| 2005-04-12 | 876 | 887 | 876 | 880 | 209,000 | 880 |
| 2005-04-11 | 906 | 906 | 867 | 871 | 958,000 | 871 |
| 2005-04-08 | 900 | 911 | 900 | 906 | 356,000 | 906 |
| 2005-04-07 | 924 | 924 | 902 | 907 | 285,000 | 907 |
| 2005-04-06 | 930 | 934 | 920 | 934 | 232,000 | 934 |
| 2005-04-05 | 935 | 946 | 925 | 926 | 345,000 | 926 |
| 2005-04-04 | 910 | 914 | 901 | 912 | 296,000 | 912 |
| 2005-04-01 | 893 | 909 | 884 | 906 | 318,000 | 906 |
| 2005-03-31 | 880 | 893 | 874 | 892 | 210,000 | 892 |
| 2005-03-30 | 870 | 877 | 865 | 867 | 109,000 | 867 |
| 2005-03-29 | 883 | 889 | 865 | 870 | 144,000 | 870 |
| 2005-03-28 | 860 | 887 | 860 | 875 | 127,000 | 875 |
| 2005-03-25 | 875 | 876 | 864 | 872 | 157,000 | 872 |
| 2005-03-24 | 882 | 882 | 869 | 875 | 255,000 | 875 |
| 2005-03-23 | 889 | 889 | 873 | 883 | 173,000 | 883 |
| 2005-03-22 | 884 | 891 | 878 | 888 | 201,000 | 888 |
| 2005-03-18 | 892 | 895 | 890 | 893 | 113,000 | 893 |
| 2005-03-17 | 890 | 894 | 889 | 890 | 170,000 | 890 |
| 2005-03-16 | 887 | 897 | 884 | 890 | 138,000 | 890 |
| 2005-03-15 | 882 | 892 | 881 | 886 | 111,000 | 886 |
| 2005-03-14 | 898 | 899 | 881 | 881 | 118,000 | 881 |
| 2005-03-11 | 888 | 910 | 886 | 900 | 342,000 | 900 |
| 2005-03-10 | 887 | 894 | 882 | 882 | 182,000 | 882 |
| 2005-03-09 | 883 | 893 | 883 | 886 | 142,000 | 886 |
| 2005-03-08 | 889 | 889 | 879 | 883 | 126,000 | 883 |
| 2005-03-07 | 879 | 893 | 879 | 889 | 161,000 | 889 |
| 2005-03-04 | 871 | 879 | 867 | 874 | 155,000 | 874 |
| 2005-03-03 | 886 | 886 | 872 | 879 | 189,000 | 879 |
| 2005-03-02 | 884 | 888 | 877 | 886 | 203,000 | 886 |
| 2005-03-01 | 870 | 884 | 860 | 884 | 235,000 | 884 |
| 2005-02-28 | 873 | 878 | 866 | 871 | 141,000 | 871 |
| 2005-02-25 | 870 | 873 | 869 | 871 | 91,000 | 871 |
| 2005-02-24 | 861 | 870 | 859 | 870 | 99,000 | 870 |
| 2005-02-23 | 853 | 862 | 853 | 858 | 78,000 | 858 |
| 2005-02-22 | 870 | 870 | 862 | 862 | 136,000 | 862 |
| 2005-02-21 | 873 | 873 | 860 | 865 | 89,000 | 865 |
| 2005-02-18 | 860 | 870 | 855 | 863 | 247,000 | 863 |
| 2005-02-17 | 874 | 885 | 873 | 880 | 293,000 | 880 |
| 2005-02-16 | 861 | 880 | 861 | 879 | 303,000 | 879 |
| 2005-02-15 | 870 | 879 | 870 | 871 | 210,000 | 871 |
| 2005-02-14 | 850 | 889 | 850 | 885 | 859,000 | 885 |
| 2005-02-10 | 841 | 844 | 839 | 844 | 304,000 | 844 |
| 2005-02-09 | 843 | 846 | 833 | 839 | 234,000 | 839 |
| 2005-02-08 | 830 | 845 | 818 | 833 | 316,000 | 833 |
| 2005-02-07 | 823 | 828 | 810 | 824 | 267,000 | 824 |
| 2005-02-04 | 824 | 834 | 823 | 833 | 315,000 | 833 |
| 2005-02-03 | 832 | 837 | 824 | 834 | 153,000 | 834 |
| 2005-02-02 | 840 | 840 | 831 | 832 | 181,000 | 832 |
| 2005-02-01 | 833 | 840 | 825 | 834 | 231,000 | 834 |
| 2005-01-31 | 812 | 835 | 812 | 819 | 162,000 | 819 |
| 2005-01-28 | 812 | 827 | 812 | 816 | 93,000 | 816 |
| 2005-01-27 | 825 | 826 | 816 | 818 | 294,000 | 818 |
| 2005-01-26 | 834 | 839 | 829 | 830 | 179,000 | 830 |
| 2005-01-25 | 838 | 839 | 828 | 834 | 90,000 | 834 |
| 2005-01-24 | 832 | 838 | 826 | 837 | 157,000 | 837 |
| 2005-01-21 | 832 | 834 | 820 | 825 | 97,000 | 825 |
| 2005-01-20 | 817 | 829 | 817 | 827 | 125,000 | 827 |
| 2005-01-19 | 842 | 842 | 816 | 816 | 282,000 | 816 |
| 2005-01-18 | 848 | 848 | 832 | 842 | 423,000 | 842 |
| 2005-01-17 | 828 | 839 | 811 | 838 | 273,000 | 838 |
| 2005-01-14 | 827 | 830 | 817 | 821 | 338,000 | 821 |
| 2005-01-13 | 811 | 840 | 798 | 830 | 508,000 | 830 |
| 2005-01-12 | 815 | 816 | 810 | 811 | 116,000 | 811 |
| 2005-01-11 | 809 | 826 | 807 | 826 | 267,000 | 826 |
| 2005-01-07 | 820 | 820 | 807 | 813 | 117,000 | 813 |
| 2005-01-06 | 804 | 840 | 804 | 810 | 281,000 | 810 |
| 2005-01-05 | 809 | 833 | 808 | 824 | 276,000 | 824 |
| 2005-01-04 | 804 | 810 | 802 | 810 | 55,000 | 810 |
分割・併合履歴 ： なし
