6013 (株)タクマ の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-28451456444452137,000452
2007-12-27470470461461169,000461
2007-12-26463465455464224,000464
2007-12-25461461438448256,000448
2007-12-21436445432441331,000441
2007-12-20452452435437388,000437
2007-12-19451456446451207,000451
2007-12-18449467442456311,000456
2007-12-17481482453459453,000459
2007-12-14492501480481602,000481
2007-12-13511512500502305,000502
2007-12-12507521503521248,000521
2007-12-11521524511518212,000518
2007-12-10514514506511164,000511
2007-12-07501507501504140,000504
2007-12-06498516495499258,000499
2007-12-05493499485492345,000492
2007-12-04494500481483273,000483
2007-12-03494510494499480,000499
2007-11-30482505479493519,000493
2007-11-29493494473478409,000478
2007-11-28472485466477348,000477
2007-11-27479479453470911,000470
2007-11-26500507487499360,000499
2007-11-22491505488500256,000500
2007-11-21534534499501281,000501
2007-11-20511512492509489,000509
2007-11-19546546525528181,000528
2007-11-16540554535547259,000547
2007-11-15555564546560339,000560
2007-11-14558558537551290,000551
2007-11-13525533520528187,000528
2007-11-12551551518530354,000530
2007-11-09545563535546301,000546
2007-11-08548548530537229,000537
2007-11-07571571553553186,000553
2007-11-06560569559562255,000562
2007-11-05573578564565225,000565
2007-11-02580580573576292,000576
2007-11-01587591580581283,000581
2007-10-31598598586593225,000593
2007-10-30609609593597495,000597
2007-10-29602605598602399,000602
2007-10-26590595581591164,000591
2007-10-25588600585585189,000585
2007-10-24605610593594201,000594
2007-10-23603610598602229,000602
2007-10-22600604586602220,000602
2007-10-19624624609611171,000611
2007-10-18607625606621250,000621
2007-10-17632632605615447,000615
2007-10-16658660632632279,000632
2007-10-15663663650654377,000654
2007-10-12660665658659304,000659
2007-10-11667668657662260,000662
2007-10-10670671660662240,000662
2007-10-09660672660662447,000662
2007-10-05640652637645274,000645
2007-10-04651652643643284,000643
2007-10-03660663655659273,000659
2007-10-02669677667670229,000670
2007-10-01660668648659249,000659
2007-09-28662668657659346,000659
2007-09-27667667656658241,000658
2007-09-26665665654657256,000657
2007-09-25665665643657260,000657
2007-09-21642647637647215,000647
2007-09-20668671650652311,000652
2007-09-19645663645658372,000658
2007-09-18635644632635298,000635
2007-09-14638647632645513,000645
2007-09-13655656640641336,000641
2007-09-12657664647657489,000657
2007-09-11668669647649623,000649
2007-09-10666680659666415,000666
2007-09-07691703688693296,000693
2007-09-06688701673697349,000697
2007-09-05738740701704549,000704
2007-09-04734744726738348,000738
2007-09-03740745723737373,000737
2007-08-31700732700732460,000732
2007-08-30709714702710369,000710
2007-08-29664695663694535,000694
2007-08-28694707690694383,000694
2007-08-27673690664684466,000684
2007-08-24664666654664179,000664
2007-08-23650665639655337,000655
2007-08-22632646628640289,000640
2007-08-21650661634651356,000651
2007-08-20652666652655271,000655
2007-08-17673681642643453,000643
2007-08-16690691666683457,000683
2007-08-15712713691692341,000692
2007-08-14699720699711400,000711
2007-08-13740750694699984,000699
2007-08-10760764728750802,000750
2007-08-097438007407901,293,000790
2007-08-08728746717726533,000726
2007-08-07735743725727291,000727
2007-08-06719730711725294,000725
2007-08-03732732716724339,000724
2007-08-02744746718735636,000735
2007-08-01768774740743417,000743
2007-07-31800800758767826,000767
2007-07-30768801758801590,000801
2007-07-27752757740748219,000748
2007-07-26787787760762219,000762
2007-07-25793793778787176,000787
2007-07-24800800787795304,000795
2007-07-23796804781800276,000800
2007-07-20800804792798318,000798
2007-07-19785808785805455,000805
2007-07-18779782773780205,000780
2007-07-17781782773777225,000777
2007-07-13780781767774184,000774
2007-07-12784789765771288,000771
2007-07-11779781766776256,000776
2007-07-10791791778780327,000780
2007-07-09772791770790469,000790
2007-07-06769772759763178,000763
2007-07-05766774762768252,000768
2007-07-04756767749764230,000764
2007-07-03761763751758281,000758
2007-07-02770773757770241,000770
2007-06-29750769745764415,000764
2007-06-28741750738749203,000749
2007-06-27731735726731222,000731
2007-06-26741741720731429,000731
2007-06-25753758747747360,000747
2007-06-22741751741750251,000750
2007-06-21730754730751303,000751
2007-06-20736743731734399,000734
2007-06-19725747725745504,000745
2007-06-18721735721734506,000734
2007-06-15714720710720300,000720
2007-06-14713723707712486,000712
2007-06-13719723705717417,000717
2007-06-12742742718718690,000718
2007-06-11766770741743461,000743
2007-06-08766773764766461,000766
2007-06-07780787775784400,000784
2007-06-06780784770780277,000780
2007-06-05771789771787234,000787
2007-06-04790790779780245,000780
2007-06-01760778760770371,000770
2007-05-3175575875275683,000756
2007-05-30751757738751301,000751
2007-05-29739765738759470,000759
2007-05-28717757717749508,000749
2007-05-25735736714721426,000721
2007-05-24750751732739342,000739
2007-05-23759771758760314,000760
2007-05-22744773744769339,000769
2007-05-21740748739745242,000745
2007-05-187347667327401,008,000740
2007-05-177607737437441,281,000744
2007-05-16752765748758332,000758
2007-05-15766766748750412,000750
2007-05-14776787774775280,000775
2007-05-11787787766771276,000771
2007-05-10784789778787258,000787
2007-05-09783785777781208,000781
2007-05-08780793779783160,000783
2007-05-07778790778788183,000788
2007-05-02775781773777153,000777
2007-05-01782782774780193,000780
2007-04-27769784769782283,000782
2007-04-26760778760775191,000775
2007-04-25754766749759225,000759
2007-04-24770770751764212,000764
2007-04-23774781766773305,000773
2007-04-20777789771774229,000774
2007-04-19786787768775293,000775
2007-04-18780789770785328,000785
2007-04-17780784766770512,000770
2007-04-16770788770777506,000777
2007-04-13805805770771734,000771
2007-04-12788810786807681,000807
2007-04-11805805791795503,000795
2007-04-10821821798805786,000805
2007-04-097968307968281,324,000828
2007-04-06783792777791452,000791
2007-04-05778782768782382,000782
2007-04-04766775763770398,000770
2007-04-03768774757770297,000770
2007-04-02800800763768675,000768
2007-03-307718067717991,146,000799
2007-03-29757771746767446,000767
2007-03-28756775756760639,000760
2007-03-27741775735765459,000765
2007-03-26758759750752281,000752
2007-03-23763768752757366,000757
2007-03-22751763750756949,000756
2007-03-20748754745749888,000749
2007-03-19746756746750665,000750
2007-03-16770775752756833,000756
2007-03-15766784765778595,000778
2007-03-14780781763772740,000772
2007-03-13797803782786499,000786
2007-03-12800817792798920,000798
2007-03-098508708238381,324,000838
2007-03-087308357308351,378,000835
2007-03-07725743725735597,000735
2007-03-06716731713726791,000726
2007-03-057227407157361,304,000736
2007-03-02720724713720587,000720
2007-03-01713723711720401,000720
2007-02-28700718699715402,000715
2007-02-27743746732745383,000745
2007-02-26755755745746273,000746
2007-02-23752765742755484,000755
2007-02-22744761735753843,000753
2007-02-21716745716744488,000744
2007-02-20705715698713196,000713
2007-02-19697703695700258,000700
2007-02-16708715703712271,000712
2007-02-15702712692711426,000711
2007-02-14710711697704352,000704
2007-02-13710720705710344,000710
2007-02-09699707696707588,000707
2007-02-08707718703709286,000709
2007-02-07708714704708202,000708
2007-02-06711720710711123,000711
2007-02-05725725714715226,000715
2007-02-02724728720723125,000723
2007-02-01719728712728185,000728
2007-01-31720734718722233,000722
2007-01-3071872371171782,000717
2007-01-29710721709718189,000718
2007-01-26713719706716282,000716
2007-01-25719736716727401,000727
2007-01-24714720708718157,000718
2007-01-23718718710715133,000715
2007-01-22707718696718210,000718
2007-01-19694702693701133,000701
2007-01-18704704698700362,000700
2007-01-17705707698704178,000704
2007-01-16696704695704160,000704
2007-01-15686701686700245,000700
2007-01-12674694670685375,000685
2007-01-11670680667670334,000670
2007-01-10688689661665918,000665
2007-01-09698701689698261,000698
2007-01-05709709694698276,000698
2007-01-04706706694702115,000702

分割・併合履歴 : なし