6013 (株)タクマ の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 691 | 703 | 684 | 696 | 254,000 | 696 |
| 2006-12-28 | 683 | 688 | 683 | 684 | 247,000 | 684 |
| 2006-12-27 | 689 | 692 | 681 | 684 | 280,000 | 684 |
| 2006-12-26 | 677 | 693 | 677 | 693 | 283,000 | 693 |
| 2006-12-25 | 695 | 698 | 680 | 684 | 268,000 | 684 |
| 2006-12-22 | 700 | 701 | 683 | 689 | 241,000 | 689 |
| 2006-12-21 | 699 | 705 | 695 | 705 | 250,000 | 705 |
| 2006-12-20 | 698 | 705 | 687 | 699 | 379,000 | 699 |
| 2006-12-19 | 705 | 705 | 696 | 698 | 347,000 | 698 |
| 2006-12-18 | 705 | 711 | 705 | 708 | 229,000 | 708 |
| 2006-12-15 | 708 | 715 | 703 | 711 | 426,000 | 711 |
| 2006-12-14 | 719 | 719 | 710 | 713 | 274,000 | 713 |
| 2006-12-13 | 701 | 717 | 691 | 717 | 461,000 | 717 |
| 2006-12-12 | 715 | 715 | 707 | 711 | 529,000 | 711 |
| 2006-12-11 | 713 | 719 | 707 | 717 | 368,000 | 717 |
| 2006-12-08 | 718 | 727 | 718 | 718 | 242,000 | 718 |
| 2006-12-07 | 725 | 734 | 716 | 725 | 265,000 | 725 |
| 2006-12-06 | 710 | 727 | 708 | 725 | 430,000 | 725 |
| 2006-12-05 | 707 | 710 | 692 | 710 | 531,000 | 710 |
| 2006-12-04 | 682 | 697 | 682 | 697 | 443,000 | 697 |
| 2006-12-01 | 667 | 694 | 666 | 692 | 923,000 | 692 |
| 2006-11-30 | 710 | 713 | 690 | 701 | 477,000 | 701 |
| 2006-11-29 | 700 | 717 | 698 | 713 | 636,000 | 713 |
| 2006-11-28 | 684 | 699 | 676 | 695 | 489,000 | 695 |
| 2006-11-27 | 663 | 686 | 656 | 685 | 576,000 | 685 |
| 2006-11-24 | 665 | 665 | 652 | 663 | 361,000 | 663 |
| 2006-11-22 | 630 | 663 | 626 | 660 | 753,000 | 660 |
| 2006-11-21 | 614 | 619 | 605 | 612 | 337,000 | 612 |
| 2006-11-20 | 623 | 631 | 604 | 604 | 374,000 | 604 |
| 2006-11-17 | 628 | 637 | 601 | 622 | 697,000 | 622 |
| 2006-11-16 | 620 | 628 | 620 | 620 | 160,000 | 620 |
| 2006-11-15 | 628 | 628 | 621 | 623 | 187,000 | 623 |
| 2006-11-14 | 615 | 621 | 612 | 618 | 221,000 | 618 |
| 2006-11-13 | 610 | 612 | 596 | 599 | 289,000 | 599 |
| 2006-11-10 | 605 | 616 | 602 | 609 | 376,000 | 609 |
| 2006-11-09 | 610 | 618 | 610 | 613 | 285,000 | 613 |
| 2006-11-08 | 611 | 614 | 604 | 604 | 267,000 | 604 |
| 2006-11-07 | 619 | 621 | 615 | 618 | 144,000 | 618 |
| 2006-11-06 | 615 | 615 | 604 | 613 | 207,000 | 613 |
| 2006-11-02 | 618 | 618 | 612 | 618 | 220,000 | 618 |
| 2006-11-01 | 608 | 612 | 600 | 612 | 168,000 | 612 |
| 2006-10-31 | 611 | 616 | 606 | 611 | 281,000 | 611 |
| 2006-10-30 | 629 | 634 | 610 | 610 | 439,000 | 610 |
| 2006-10-27 | 620 | 626 | 614 | 619 | 334,000 | 619 |
| 2006-10-26 | 606 | 615 | 603 | 612 | 255,000 | 612 |
| 2006-10-25 | 618 | 618 | 605 | 605 | 241,000 | 605 |
| 2006-10-24 | 611 | 635 | 606 | 610 | 854,000 | 610 |
| 2006-10-23 | 590 | 592 | 586 | 589 | 129,000 | 589 |
| 2006-10-20 | 586 | 592 | 586 | 589 | 147,000 | 589 |
| 2006-10-19 | 591 | 593 | 582 | 585 | 218,000 | 585 |
| 2006-10-18 | 587 | 589 | 578 | 586 | 208,000 | 586 |
| 2006-10-17 | 593 | 593 | 586 | 587 | 162,000 | 587 |
| 2006-10-16 | 597 | 597 | 586 | 592 | 344,000 | 592 |
| 2006-10-13 | 576 | 585 | 576 | 583 | 247,000 | 583 |
| 2006-10-12 | 575 | 578 | 566 | 573 | 236,000 | 573 |
| 2006-10-11 | 585 | 588 | 572 | 573 | 318,000 | 573 |
| 2006-10-10 | 602 | 604 | 588 | 592 | 401,000 | 592 |
| 2006-10-06 | 610 | 610 | 596 | 601 | 282,000 | 601 |
| 2006-10-05 | 614 | 614 | 604 | 606 | 302,000 | 606 |
| 2006-10-04 | 617 | 620 | 602 | 604 | 344,000 | 604 |
| 2006-10-03 | 618 | 619 | 611 | 617 | 216,000 | 617 |
| 2006-10-02 | 618 | 619 | 612 | 617 | 415,000 | 617 |
| 2006-09-29 | 620 | 625 | 615 | 621 | 171,000 | 621 |
| 2006-09-28 | 618 | 619 | 608 | 617 | 403,000 | 617 |
| 2006-09-27 | 599 | 615 | 599 | 614 | 259,000 | 614 |
| 2006-09-26 | 588 | 599 | 588 | 592 | 116,000 | 592 |
| 2006-09-25 | 601 | 604 | 580 | 596 | 426,000 | 596 |
| 2006-09-22 | 601 | 606 | 598 | 600 | 290,000 | 600 |
| 2006-09-21 | 611 | 617 | 598 | 605 | 477,000 | 605 |
| 2006-09-20 | 618 | 619 | 607 | 607 | 285,000 | 607 |
| 2006-09-19 | 624 | 632 | 614 | 617 | 446,000 | 617 |
| 2006-09-15 | 615 | 615 | 605 | 608 | 154,000 | 608 |
| 2006-09-14 | 610 | 616 | 608 | 611 | 231,000 | 611 |
| 2006-09-13 | 616 | 625 | 607 | 609 | 580,000 | 609 |
| 2006-09-12 | 622 | 628 | 614 | 614 | 403,000 | 614 |
| 2006-09-11 | 641 | 641 | 620 | 621 | 385,000 | 621 |
| 2006-09-08 | 645 | 645 | 634 | 640 | 525,000 | 640 |
| 2006-09-07 | 650 | 662 | 649 | 650 | 308,000 | 650 |
| 2006-09-06 | 654 | 660 | 650 | 653 | 380,000 | 653 |
| 2006-09-05 | 644 | 653 | 639 | 653 | 271,000 | 653 |
| 2006-09-04 | 634 | 642 | 630 | 640 | 355,000 | 640 |
| 2006-09-01 | 638 | 638 | 621 | 625 | 637,000 | 625 |
| 2006-08-31 | 630 | 643 | 630 | 637 | 286,000 | 637 |
| 2006-08-30 | 640 | 642 | 630 | 631 | 170,000 | 631 |
| 2006-08-29 | 644 | 649 | 634 | 638 | 205,000 | 638 |
| 2006-08-28 | 650 | 650 | 631 | 634 | 309,000 | 634 |
| 2006-08-25 | 661 | 661 | 640 | 644 | 480,000 | 644 |
| 2006-08-24 | 659 | 662 | 655 | 657 | 271,000 | 657 |
| 2006-08-23 | 666 | 669 | 654 | 658 | 317,000 | 658 |
| 2006-08-22 | 662 | 666 | 655 | 658 | 279,000 | 658 |
| 2006-08-21 | 664 | 666 | 653 | 653 | 301,000 | 653 |
| 2006-08-18 | 663 | 664 | 650 | 654 | 453,000 | 654 |
| 2006-08-17 | 674 | 674 | 659 | 659 | 503,000 | 659 |
| 2006-08-16 | 671 | 671 | 656 | 664 | 374,000 | 664 |
| 2006-08-15 | 647 | 658 | 642 | 651 | 422,000 | 651 |
| 2006-08-14 | 634 | 638 | 628 | 637 | 213,000 | 637 |
| 2006-08-11 | 629 | 639 | 629 | 634 | 348,000 | 634 |
| 2006-08-10 | 625 | 634 | 620 | 629 | 405,000 | 629 |
| 2006-08-09 | 615 | 624 | 605 | 623 | 807,000 | 623 |
| 2006-08-08 | 613 | 630 | 610 | 618 | 790,000 | 618 |
| 2006-08-07 | 630 | 647 | 621 | 626 | 927,000 | 626 |
| 2006-08-04 | 646 | 646 | 612 | 626 | 1,608,000 | 626 |
| 2006-08-03 | 657 | 659 | 646 | 650 | 445,000 | 650 |
| 2006-08-02 | 650 | 669 | 642 | 664 | 818,000 | 664 |
| 2006-08-01 | 669 | 669 | 649 | 652 | 872,000 | 652 |
| 2006-07-31 | 665 | 674 | 665 | 669 | 600,000 | 669 |
| 2006-07-28 | 690 | 694 | 675 | 686 | 426,000 | 686 |
| 2006-07-27 | 710 | 710 | 680 | 690 | 766,000 | 690 |
| 2006-07-26 | 728 | 728 | 708 | 709 | 373,000 | 709 |
| 2006-07-25 | 714 | 732 | 707 | 719 | 325,000 | 719 |
| 2006-07-24 | 719 | 720 | 700 | 710 | 370,000 | 710 |
| 2006-07-21 | 714 | 719 | 684 | 709 | 636,000 | 709 |
| 2006-07-20 | 743 | 747 | 717 | 734 | 282,000 | 734 |
| 2006-07-19 | 738 | 750 | 693 | 703 | 863,000 | 703 |
| 2006-07-18 | 751 | 765 | 731 | 741 | 593,000 | 741 |
| 2006-07-14 | 766 | 796 | 756 | 761 | 1,023,000 | 761 |
| 2006-07-13 | 745 | 757 | 740 | 756 | 608,000 | 756 |
| 2006-07-12 | 758 | 762 | 742 | 755 | 324,000 | 755 |
| 2006-07-11 | 762 | 764 | 753 | 760 | 361,000 | 760 |
| 2006-07-10 | 767 | 768 | 752 | 762 | 308,000 | 762 |
| 2006-07-07 | 753 | 763 | 752 | 759 | 327,000 | 759 |
| 2006-07-06 | 746 | 754 | 742 | 751 | 369,000 | 751 |
| 2006-07-05 | 760 | 765 | 745 | 750 | 262,000 | 750 |
| 2006-07-04 | 765 | 765 | 754 | 756 | 202,000 | 756 |
| 2006-07-03 | 762 | 768 | 751 | 752 | 409,000 | 752 |
| 2006-06-30 | 772 | 779 | 757 | 769 | 395,000 | 769 |
| 2006-06-29 | 764 | 771 | 757 | 762 | 285,000 | 762 |
| 2006-06-28 | 773 | 776 | 762 | 768 | 187,000 | 768 |
| 2006-06-27 | 768 | 778 | 759 | 773 | 193,000 | 773 |
| 2006-06-26 | 762 | 784 | 762 | 778 | 182,000 | 778 |
| 2006-06-23 | 770 | 789 | 754 | 781 | 481,000 | 781 |
| 2006-06-22 | 754 | 797 | 754 | 780 | 532,000 | 780 |
| 2006-06-21 | 766 | 766 | 743 | 753 | 315,000 | 753 |
| 2006-06-20 | 771 | 771 | 760 | 766 | 266,000 | 766 |
| 2006-06-19 | 813 | 813 | 759 | 768 | 672,000 | 768 |
| 2006-06-16 | 778 | 806 | 770 | 803 | 464,000 | 803 |
| 2006-06-15 | 760 | 770 | 742 | 748 | 273,000 | 748 |
| 2006-06-14 | 760 | 764 | 749 | 750 | 454,000 | 750 |
| 2006-06-13 | 767 | 801 | 746 | 774 | 824,000 | 774 |
| 2006-06-12 | 775 | 780 | 758 | 777 | 254,000 | 777 |
| 2006-06-09 | 752 | 785 | 731 | 756 | 667,000 | 756 |
| 2006-06-08 | 786 | 800 | 739 | 751 | 1,021,000 | 751 |
| 2006-06-07 | 810 | 815 | 789 | 789 | 489,000 | 789 |
| 2006-06-06 | 820 | 820 | 809 | 810 | 224,000 | 810 |
| 2006-06-05 | 821 | 828 | 810 | 820 | 419,000 | 820 |
| 2006-06-02 | 813 | 842 | 801 | 831 | 666,000 | 831 |
| 2006-06-01 | 805 | 834 | 805 | 808 | 880,000 | 808 |
| 2006-05-31 | 820 | 831 | 802 | 814 | 2,430,000 | 814 |
| 2006-05-30 | 844 | 854 | 830 | 832 | 333,000 | 832 |
| 2006-05-29 | 848 | 863 | 845 | 854 | 616,000 | 854 |
| 2006-05-26 | 852 | 877 | 835 | 864 | 875,000 | 864 |
| 2006-05-25 | 862 | 862 | 844 | 851 | 229,000 | 851 |
| 2006-05-24 | 865 | 873 | 847 | 863 | 326,000 | 863 |
| 2006-05-23 | 886 | 900 | 859 | 864 | 397,000 | 864 |
| 2006-05-22 | 917 | 917 | 870 | 887 | 542,000 | 887 |
| 2006-05-19 | 863 | 925 | 845 | 916 | 886,000 | 916 |
| 2006-05-18 | 830 | 863 | 810 | 852 | 557,000 | 852 |
| 2006-05-17 | 889 | 890 | 832 | 843 | 1,063,000 | 843 |
| 2006-05-16 | 886 | 897 | 846 | 849 | 486,000 | 849 |
| 2006-05-15 | 913 | 913 | 874 | 876 | 530,000 | 876 |
| 2006-05-12 | 915 | 931 | 908 | 923 | 405,000 | 923 |
| 2006-05-11 | 962 | 964 | 922 | 926 | 1,000,000 | 926 |
| 2006-05-10 | 994 | 995 | 975 | 986 | 291,000 | 986 |
| 2006-05-09 | 993 | 999 | 980 | 993 | 164,000 | 993 |
| 2006-05-08 | 1,008 | 1,008 | 974 | 993 | 392,000 | 993 |
| 2006-05-02 | 987 | 1,000 | 979 | 989 | 253,000 | 989 |
| 2006-05-01 | 974 | 979 | 960 | 967 | 168,000 | 967 |
| 2006-04-28 | 966 | 979 | 958 | 965 | 287,000 | 965 |
| 2006-04-27 | 988 | 988 | 963 | 965 | 246,000 | 965 |
| 2006-04-26 | 970 | 989 | 970 | 981 | 198,000 | 981 |
| 2006-04-25 | 988 | 992 | 975 | 978 | 315,000 | 978 |
| 2006-04-24 | 998 | 1,019 | 979 | 998 | 686,000 | 998 |
| 2006-04-21 | 998 | 1,005 | 991 | 997 | 535,000 | 997 |
| 2006-04-20 | 1,000 | 1,007 | 991 | 999 | 238,000 | 999 |
| 2006-04-19 | 974 | 1,004 | 962 | 999 | 548,000 | 999 |
| 2006-04-18 | 964 | 975 | 954 | 970 | 442,000 | 970 |
| 2006-04-17 | 985 | 995 | 972 | 974 | 214,000 | 974 |
| 2006-04-14 | 982 | 996 | 976 | 985 | 376,000 | 985 |
| 2006-04-13 | 990 | 990 | 963 | 972 | 560,000 | 972 |
| 2006-04-12 | 1,000 | 1,017 | 989 | 989 | 318,000 | 989 |
| 2006-04-11 | 1,001 | 1,009 | 995 | 1,000 | 285,000 | 1,000 |
| 2006-04-10 | 994 | 1,014 | 989 | 1,012 | 673,000 | 1,012 |
| 2006-04-07 | 989 | 994 | 974 | 994 | 200,000 | 994 |
| 2006-04-06 | 990 | 990 | 973 | 984 | 339,000 | 984 |
| 2006-04-05 | 960 | 990 | 960 | 971 | 546,000 | 971 |
| 2006-04-04 | 958 | 972 | 951 | 961 | 300,000 | 961 |
| 2006-04-03 | 960 | 971 | 955 | 959 | 626,000 | 959 |
| 2006-03-31 | 961 | 965 | 951 | 956 | 149,000 | 956 |
| 2006-03-30 | 961 | 965 | 957 | 961 | 287,000 | 961 |
| 2006-03-29 | 954 | 967 | 954 | 960 | 220,000 | 960 |
| 2006-03-28 | 956 | 960 | 945 | 955 | 383,000 | 955 |
| 2006-03-27 | 952 | 958 | 940 | 951 | 539,000 | 951 |
| 2006-03-24 | 941 | 971 | 929 | 953 | 933,000 | 953 |
| 2006-03-23 | 953 | 955 | 939 | 948 | 434,000 | 948 |
| 2006-03-22 | 958 | 958 | 930 | 954 | 467,000 | 954 |
| 2006-03-20 | 970 | 990 | 958 | 959 | 378,000 | 959 |
| 2006-03-17 | 961 | 979 | 941 | 960 | 305,000 | 960 |
| 2006-03-16 | 954 | 954 | 946 | 951 | 171,000 | 951 |
| 2006-03-15 | 953 | 955 | 944 | 945 | 195,000 | 945 |
| 2006-03-14 | 953 | 954 | 939 | 947 | 217,000 | 947 |
| 2006-03-13 | 949 | 954 | 944 | 950 | 316,000 | 950 |
| 2006-03-10 | 953 | 971 | 939 | 948 | 538,000 | 948 |
| 2006-03-09 | 930 | 958 | 930 | 953 | 334,000 | 953 |
| 2006-03-08 | 941 | 948 | 935 | 937 | 191,000 | 937 |
| 2006-03-07 | 955 | 958 | 943 | 951 | 295,000 | 951 |
| 2006-03-06 | 931 | 963 | 931 | 955 | 411,000 | 955 |
| 2006-03-03 | 924 | 933 | 912 | 913 | 282,000 | 913 |
| 2006-03-02 | 931 | 941 | 908 | 924 | 205,000 | 924 |
| 2006-03-01 | 921 | 945 | 908 | 930 | 415,000 | 930 |
| 2006-02-28 | 960 | 960 | 916 | 941 | 279,000 | 941 |
| 2006-02-27 | 926 | 950 | 915 | 950 | 271,000 | 950 |
| 2006-02-24 | 913 | 928 | 902 | 916 | 301,000 | 916 |
| 2006-02-23 | 907 | 935 | 895 | 912 | 553,000 | 912 |
| 2006-02-22 | 864 | 896 | 845 | 891 | 283,000 | 891 |
| 2006-02-21 | 846 | 869 | 846 | 864 | 221,000 | 864 |
| 2006-02-20 | 862 | 862 | 830 | 830 | 299,000 | 830 |
| 2006-02-17 | 874 | 920 | 867 | 867 | 442,000 | 867 |
| 2006-02-16 | 898 | 903 | 862 | 884 | 528,000 | 884 |
| 2006-02-15 | 936 | 940 | 889 | 898 | 491,000 | 898 |
| 2006-02-14 | 921 | 930 | 890 | 916 | 349,000 | 916 |
| 2006-02-13 | 977 | 977 | 920 | 925 | 375,000 | 925 |
| 2006-02-10 | 1,013 | 1,014 | 971 | 982 | 568,000 | 982 |
| 2006-02-09 | 998 | 1,040 | 998 | 1,015 | 800,000 | 1,015 |
| 2006-02-08 | 989 | 1,005 | 961 | 978 | 326,000 | 978 |
| 2006-02-07 | 994 | 1,010 | 983 | 987 | 286,000 | 987 |
| 2006-02-06 | 1,018 | 1,043 | 975 | 986 | 462,000 | 986 |
| 2006-02-03 | 1,010 | 1,049 | 1,003 | 1,019 | 623,000 | 1,019 |
| 2006-02-02 | 992 | 1,028 | 992 | 1,010 | 560,000 | 1,010 |
| 2006-02-01 | 999 | 999 | 973 | 983 | 409,000 | 983 |
| 2006-01-31 | 985 | 1,002 | 971 | 999 | 413,000 | 999 |
| 2006-01-30 | 960 | 1,030 | 960 | 1,005 | 812,000 | 1,005 |
| 2006-01-27 | 965 | 969 | 942 | 951 | 315,000 | 951 |
| 2006-01-26 | 950 | 965 | 936 | 965 | 422,000 | 965 |
| 2006-01-25 | 929 | 953 | 917 | 945 | 1,081,000 | 945 |
| 2006-01-24 | 898 | 928 | 896 | 927 | 949,000 | 927 |
| 2006-01-23 | 881 | 899 | 881 | 886 | 790,000 | 886 |
| 2006-01-20 | 867 | 878 | 844 | 877 | 709,000 | 877 |
| 2006-01-19 | 860 | 873 | 851 | 860 | 427,000 | 860 |
| 2006-01-18 | 863 | 870 | 850 | 861 | 703,000 | 861 |
| 2006-01-17 | 874 | 883 | 860 | 861 | 370,000 | 861 |
| 2006-01-16 | 862 | 875 | 860 | 874 | 273,000 | 874 |
| 2006-01-13 | 858 | 863 | 855 | 860 | 249,000 | 860 |
| 2006-01-12 | 862 | 862 | 848 | 857 | 329,000 | 857 |
| 2006-01-11 | 851 | 861 | 848 | 859 | 732,000 | 859 |
| 2006-01-10 | 850 | 854 | 842 | 848 | 488,000 | 848 |
| 2006-01-06 | 845 | 850 | 843 | 846 | 393,000 | 846 |
| 2006-01-05 | 834 | 850 | 831 | 842 | 507,000 | 842 |
| 2006-01-04 | 801 | 814 | 797 | 814 | 177,000 | 814 |
分割・併合履歴 ： なし