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 |
---|---|---|---|---|---|---|
2007-12-28 | 451 | 456 | 444 | 452 | 137,000 | 452 |
2007-12-27 | 470 | 470 | 461 | 461 | 169,000 | 461 |
2007-12-26 | 463 | 465 | 455 | 464 | 224,000 | 464 |
2007-12-25 | 461 | 461 | 438 | 448 | 256,000 | 448 |
2007-12-21 | 436 | 445 | 432 | 441 | 331,000 | 441 |
2007-12-20 | 452 | 452 | 435 | 437 | 388,000 | 437 |
2007-12-19 | 451 | 456 | 446 | 451 | 207,000 | 451 |
2007-12-18 | 449 | 467 | 442 | 456 | 311,000 | 456 |
2007-12-17 | 481 | 482 | 453 | 459 | 453,000 | 459 |
2007-12-14 | 492 | 501 | 480 | 481 | 602,000 | 481 |
2007-12-13 | 511 | 512 | 500 | 502 | 305,000 | 502 |
2007-12-12 | 507 | 521 | 503 | 521 | 248,000 | 521 |
2007-12-11 | 521 | 524 | 511 | 518 | 212,000 | 518 |
2007-12-10 | 514 | 514 | 506 | 511 | 164,000 | 511 |
2007-12-07 | 501 | 507 | 501 | 504 | 140,000 | 504 |
2007-12-06 | 498 | 516 | 495 | 499 | 258,000 | 499 |
2007-12-05 | 493 | 499 | 485 | 492 | 345,000 | 492 |
2007-12-04 | 494 | 500 | 481 | 483 | 273,000 | 483 |
2007-12-03 | 494 | 510 | 494 | 499 | 480,000 | 499 |
2007-11-30 | 482 | 505 | 479 | 493 | 519,000 | 493 |
2007-11-29 | 493 | 494 | 473 | 478 | 409,000 | 478 |
2007-11-28 | 472 | 485 | 466 | 477 | 348,000 | 477 |
2007-11-27 | 479 | 479 | 453 | 470 | 911,000 | 470 |
2007-11-26 | 500 | 507 | 487 | 499 | 360,000 | 499 |
2007-11-22 | 491 | 505 | 488 | 500 | 256,000 | 500 |
2007-11-21 | 534 | 534 | 499 | 501 | 281,000 | 501 |
2007-11-20 | 511 | 512 | 492 | 509 | 489,000 | 509 |
2007-11-19 | 546 | 546 | 525 | 528 | 181,000 | 528 |
2007-11-16 | 540 | 554 | 535 | 547 | 259,000 | 547 |
2007-11-15 | 555 | 564 | 546 | 560 | 339,000 | 560 |
2007-11-14 | 558 | 558 | 537 | 551 | 290,000 | 551 |
2007-11-13 | 525 | 533 | 520 | 528 | 187,000 | 528 |
2007-11-12 | 551 | 551 | 518 | 530 | 354,000 | 530 |
2007-11-09 | 545 | 563 | 535 | 546 | 301,000 | 546 |
2007-11-08 | 548 | 548 | 530 | 537 | 229,000 | 537 |
2007-11-07 | 571 | 571 | 553 | 553 | 186,000 | 553 |
2007-11-06 | 560 | 569 | 559 | 562 | 255,000 | 562 |
2007-11-05 | 573 | 578 | 564 | 565 | 225,000 | 565 |
2007-11-02 | 580 | 580 | 573 | 576 | 292,000 | 576 |
2007-11-01 | 587 | 591 | 580 | 581 | 283,000 | 581 |
2007-10-31 | 598 | 598 | 586 | 593 | 225,000 | 593 |
2007-10-30 | 609 | 609 | 593 | 597 | 495,000 | 597 |
2007-10-29 | 602 | 605 | 598 | 602 | 399,000 | 602 |
2007-10-26 | 590 | 595 | 581 | 591 | 164,000 | 591 |
2007-10-25 | 588 | 600 | 585 | 585 | 189,000 | 585 |
2007-10-24 | 605 | 610 | 593 | 594 | 201,000 | 594 |
2007-10-23 | 603 | 610 | 598 | 602 | 229,000 | 602 |
2007-10-22 | 600 | 604 | 586 | 602 | 220,000 | 602 |
2007-10-19 | 624 | 624 | 609 | 611 | 171,000 | 611 |
2007-10-18 | 607 | 625 | 606 | 621 | 250,000 | 621 |
2007-10-17 | 632 | 632 | 605 | 615 | 447,000 | 615 |
2007-10-16 | 658 | 660 | 632 | 632 | 279,000 | 632 |
2007-10-15 | 663 | 663 | 650 | 654 | 377,000 | 654 |
2007-10-12 | 660 | 665 | 658 | 659 | 304,000 | 659 |
2007-10-11 | 667 | 668 | 657 | 662 | 260,000 | 662 |
2007-10-10 | 670 | 671 | 660 | 662 | 240,000 | 662 |
2007-10-09 | 660 | 672 | 660 | 662 | 447,000 | 662 |
2007-10-05 | 640 | 652 | 637 | 645 | 274,000 | 645 |
2007-10-04 | 651 | 652 | 643 | 643 | 284,000 | 643 |
2007-10-03 | 660 | 663 | 655 | 659 | 273,000 | 659 |
2007-10-02 | 669 | 677 | 667 | 670 | 229,000 | 670 |
2007-10-01 | 660 | 668 | 648 | 659 | 249,000 | 659 |
2007-09-28 | 662 | 668 | 657 | 659 | 346,000 | 659 |
2007-09-27 | 667 | 667 | 656 | 658 | 241,000 | 658 |
2007-09-26 | 665 | 665 | 654 | 657 | 256,000 | 657 |
2007-09-25 | 665 | 665 | 643 | 657 | 260,000 | 657 |
2007-09-21 | 642 | 647 | 637 | 647 | 215,000 | 647 |
2007-09-20 | 668 | 671 | 650 | 652 | 311,000 | 652 |
2007-09-19 | 645 | 663 | 645 | 658 | 372,000 | 658 |
2007-09-18 | 635 | 644 | 632 | 635 | 298,000 | 635 |
2007-09-14 | 638 | 647 | 632 | 645 | 513,000 | 645 |
2007-09-13 | 655 | 656 | 640 | 641 | 336,000 | 641 |
2007-09-12 | 657 | 664 | 647 | 657 | 489,000 | 657 |
2007-09-11 | 668 | 669 | 647 | 649 | 623,000 | 649 |
2007-09-10 | 666 | 680 | 659 | 666 | 415,000 | 666 |
2007-09-07 | 691 | 703 | 688 | 693 | 296,000 | 693 |
2007-09-06 | 688 | 701 | 673 | 697 | 349,000 | 697 |
2007-09-05 | 738 | 740 | 701 | 704 | 549,000 | 704 |
2007-09-04 | 734 | 744 | 726 | 738 | 348,000 | 738 |
2007-09-03 | 740 | 745 | 723 | 737 | 373,000 | 737 |
2007-08-31 | 700 | 732 | 700 | 732 | 460,000 | 732 |
2007-08-30 | 709 | 714 | 702 | 710 | 369,000 | 710 |
2007-08-29 | 664 | 695 | 663 | 694 | 535,000 | 694 |
2007-08-28 | 694 | 707 | 690 | 694 | 383,000 | 694 |
2007-08-27 | 673 | 690 | 664 | 684 | 466,000 | 684 |
2007-08-24 | 664 | 666 | 654 | 664 | 179,000 | 664 |
2007-08-23 | 650 | 665 | 639 | 655 | 337,000 | 655 |
2007-08-22 | 632 | 646 | 628 | 640 | 289,000 | 640 |
2007-08-21 | 650 | 661 | 634 | 651 | 356,000 | 651 |
2007-08-20 | 652 | 666 | 652 | 655 | 271,000 | 655 |
2007-08-17 | 673 | 681 | 642 | 643 | 453,000 | 643 |
2007-08-16 | 690 | 691 | 666 | 683 | 457,000 | 683 |
2007-08-15 | 712 | 713 | 691 | 692 | 341,000 | 692 |
2007-08-14 | 699 | 720 | 699 | 711 | 400,000 | 711 |
2007-08-13 | 740 | 750 | 694 | 699 | 984,000 | 699 |
2007-08-10 | 760 | 764 | 728 | 750 | 802,000 | 750 |
2007-08-09 | 743 | 800 | 740 | 790 | 1,293,000 | 790 |
2007-08-08 | 728 | 746 | 717 | 726 | 533,000 | 726 |
2007-08-07 | 735 | 743 | 725 | 727 | 291,000 | 727 |
2007-08-06 | 719 | 730 | 711 | 725 | 294,000 | 725 |
2007-08-03 | 732 | 732 | 716 | 724 | 339,000 | 724 |
2007-08-02 | 744 | 746 | 718 | 735 | 636,000 | 735 |
2007-08-01 | 768 | 774 | 740 | 743 | 417,000 | 743 |
2007-07-31 | 800 | 800 | 758 | 767 | 826,000 | 767 |
2007-07-30 | 768 | 801 | 758 | 801 | 590,000 | 801 |
2007-07-27 | 752 | 757 | 740 | 748 | 219,000 | 748 |
2007-07-26 | 787 | 787 | 760 | 762 | 219,000 | 762 |
2007-07-25 | 793 | 793 | 778 | 787 | 176,000 | 787 |
2007-07-24 | 800 | 800 | 787 | 795 | 304,000 | 795 |
2007-07-23 | 796 | 804 | 781 | 800 | 276,000 | 800 |
2007-07-20 | 800 | 804 | 792 | 798 | 318,000 | 798 |
2007-07-19 | 785 | 808 | 785 | 805 | 455,000 | 805 |
2007-07-18 | 779 | 782 | 773 | 780 | 205,000 | 780 |
2007-07-17 | 781 | 782 | 773 | 777 | 225,000 | 777 |
2007-07-13 | 780 | 781 | 767 | 774 | 184,000 | 774 |
2007-07-12 | 784 | 789 | 765 | 771 | 288,000 | 771 |
2007-07-11 | 779 | 781 | 766 | 776 | 256,000 | 776 |
2007-07-10 | 791 | 791 | 778 | 780 | 327,000 | 780 |
2007-07-09 | 772 | 791 | 770 | 790 | 469,000 | 790 |
2007-07-06 | 769 | 772 | 759 | 763 | 178,000 | 763 |
2007-07-05 | 766 | 774 | 762 | 768 | 252,000 | 768 |
2007-07-04 | 756 | 767 | 749 | 764 | 230,000 | 764 |
2007-07-03 | 761 | 763 | 751 | 758 | 281,000 | 758 |
2007-07-02 | 770 | 773 | 757 | 770 | 241,000 | 770 |
2007-06-29 | 750 | 769 | 745 | 764 | 415,000 | 764 |
2007-06-28 | 741 | 750 | 738 | 749 | 203,000 | 749 |
2007-06-27 | 731 | 735 | 726 | 731 | 222,000 | 731 |
2007-06-26 | 741 | 741 | 720 | 731 | 429,000 | 731 |
2007-06-25 | 753 | 758 | 747 | 747 | 360,000 | 747 |
2007-06-22 | 741 | 751 | 741 | 750 | 251,000 | 750 |
2007-06-21 | 730 | 754 | 730 | 751 | 303,000 | 751 |
2007-06-20 | 736 | 743 | 731 | 734 | 399,000 | 734 |
2007-06-19 | 725 | 747 | 725 | 745 | 504,000 | 745 |
2007-06-18 | 721 | 735 | 721 | 734 | 506,000 | 734 |
2007-06-15 | 714 | 720 | 710 | 720 | 300,000 | 720 |
2007-06-14 | 713 | 723 | 707 | 712 | 486,000 | 712 |
2007-06-13 | 719 | 723 | 705 | 717 | 417,000 | 717 |
2007-06-12 | 742 | 742 | 718 | 718 | 690,000 | 718 |
2007-06-11 | 766 | 770 | 741 | 743 | 461,000 | 743 |
2007-06-08 | 766 | 773 | 764 | 766 | 461,000 | 766 |
2007-06-07 | 780 | 787 | 775 | 784 | 400,000 | 784 |
2007-06-06 | 780 | 784 | 770 | 780 | 277,000 | 780 |
2007-06-05 | 771 | 789 | 771 | 787 | 234,000 | 787 |
2007-06-04 | 790 | 790 | 779 | 780 | 245,000 | 780 |
2007-06-01 | 760 | 778 | 760 | 770 | 371,000 | 770 |
2007-05-31 | 755 | 758 | 752 | 756 | 83,000 | 756 |
2007-05-30 | 751 | 757 | 738 | 751 | 301,000 | 751 |
2007-05-29 | 739 | 765 | 738 | 759 | 470,000 | 759 |
2007-05-28 | 717 | 757 | 717 | 749 | 508,000 | 749 |
2007-05-25 | 735 | 736 | 714 | 721 | 426,000 | 721 |
2007-05-24 | 750 | 751 | 732 | 739 | 342,000 | 739 |
2007-05-23 | 759 | 771 | 758 | 760 | 314,000 | 760 |
2007-05-22 | 744 | 773 | 744 | 769 | 339,000 | 769 |
2007-05-21 | 740 | 748 | 739 | 745 | 242,000 | 745 |
2007-05-18 | 734 | 766 | 732 | 740 | 1,008,000 | 740 |
2007-05-17 | 760 | 773 | 743 | 744 | 1,281,000 | 744 |
2007-05-16 | 752 | 765 | 748 | 758 | 332,000 | 758 |
2007-05-15 | 766 | 766 | 748 | 750 | 412,000 | 750 |
2007-05-14 | 776 | 787 | 774 | 775 | 280,000 | 775 |
2007-05-11 | 787 | 787 | 766 | 771 | 276,000 | 771 |
2007-05-10 | 784 | 789 | 778 | 787 | 258,000 | 787 |
2007-05-09 | 783 | 785 | 777 | 781 | 208,000 | 781 |
2007-05-08 | 780 | 793 | 779 | 783 | 160,000 | 783 |
2007-05-07 | 778 | 790 | 778 | 788 | 183,000 | 788 |
2007-05-02 | 775 | 781 | 773 | 777 | 153,000 | 777 |
2007-05-01 | 782 | 782 | 774 | 780 | 193,000 | 780 |
2007-04-27 | 769 | 784 | 769 | 782 | 283,000 | 782 |
2007-04-26 | 760 | 778 | 760 | 775 | 191,000 | 775 |
2007-04-25 | 754 | 766 | 749 | 759 | 225,000 | 759 |
2007-04-24 | 770 | 770 | 751 | 764 | 212,000 | 764 |
2007-04-23 | 774 | 781 | 766 | 773 | 305,000 | 773 |
2007-04-20 | 777 | 789 | 771 | 774 | 229,000 | 774 |
2007-04-19 | 786 | 787 | 768 | 775 | 293,000 | 775 |
2007-04-18 | 780 | 789 | 770 | 785 | 328,000 | 785 |
2007-04-17 | 780 | 784 | 766 | 770 | 512,000 | 770 |
2007-04-16 | 770 | 788 | 770 | 777 | 506,000 | 777 |
2007-04-13 | 805 | 805 | 770 | 771 | 734,000 | 771 |
2007-04-12 | 788 | 810 | 786 | 807 | 681,000 | 807 |
2007-04-11 | 805 | 805 | 791 | 795 | 503,000 | 795 |
2007-04-10 | 821 | 821 | 798 | 805 | 786,000 | 805 |
2007-04-09 | 796 | 830 | 796 | 828 | 1,324,000 | 828 |
2007-04-06 | 783 | 792 | 777 | 791 | 452,000 | 791 |
2007-04-05 | 778 | 782 | 768 | 782 | 382,000 | 782 |
2007-04-04 | 766 | 775 | 763 | 770 | 398,000 | 770 |
2007-04-03 | 768 | 774 | 757 | 770 | 297,000 | 770 |
2007-04-02 | 800 | 800 | 763 | 768 | 675,000 | 768 |
2007-03-30 | 771 | 806 | 771 | 799 | 1,146,000 | 799 |
2007-03-29 | 757 | 771 | 746 | 767 | 446,000 | 767 |
2007-03-28 | 756 | 775 | 756 | 760 | 639,000 | 760 |
2007-03-27 | 741 | 775 | 735 | 765 | 459,000 | 765 |
2007-03-26 | 758 | 759 | 750 | 752 | 281,000 | 752 |
2007-03-23 | 763 | 768 | 752 | 757 | 366,000 | 757 |
2007-03-22 | 751 | 763 | 750 | 756 | 949,000 | 756 |
2007-03-20 | 748 | 754 | 745 | 749 | 888,000 | 749 |
2007-03-19 | 746 | 756 | 746 | 750 | 665,000 | 750 |
2007-03-16 | 770 | 775 | 752 | 756 | 833,000 | 756 |
2007-03-15 | 766 | 784 | 765 | 778 | 595,000 | 778 |
2007-03-14 | 780 | 781 | 763 | 772 | 740,000 | 772 |
2007-03-13 | 797 | 803 | 782 | 786 | 499,000 | 786 |
2007-03-12 | 800 | 817 | 792 | 798 | 920,000 | 798 |
2007-03-09 | 850 | 870 | 823 | 838 | 1,324,000 | 838 |
2007-03-08 | 730 | 835 | 730 | 835 | 1,378,000 | 835 |
2007-03-07 | 725 | 743 | 725 | 735 | 597,000 | 735 |
2007-03-06 | 716 | 731 | 713 | 726 | 791,000 | 726 |
2007-03-05 | 722 | 740 | 715 | 736 | 1,304,000 | 736 |
2007-03-02 | 720 | 724 | 713 | 720 | 587,000 | 720 |
2007-03-01 | 713 | 723 | 711 | 720 | 401,000 | 720 |
2007-02-28 | 700 | 718 | 699 | 715 | 402,000 | 715 |
2007-02-27 | 743 | 746 | 732 | 745 | 383,000 | 745 |
2007-02-26 | 755 | 755 | 745 | 746 | 273,000 | 746 |
2007-02-23 | 752 | 765 | 742 | 755 | 484,000 | 755 |
2007-02-22 | 744 | 761 | 735 | 753 | 843,000 | 753 |
2007-02-21 | 716 | 745 | 716 | 744 | 488,000 | 744 |
2007-02-20 | 705 | 715 | 698 | 713 | 196,000 | 713 |
2007-02-19 | 697 | 703 | 695 | 700 | 258,000 | 700 |
2007-02-16 | 708 | 715 | 703 | 712 | 271,000 | 712 |
2007-02-15 | 702 | 712 | 692 | 711 | 426,000 | 711 |
2007-02-14 | 710 | 711 | 697 | 704 | 352,000 | 704 |
2007-02-13 | 710 | 720 | 705 | 710 | 344,000 | 710 |
2007-02-09 | 699 | 707 | 696 | 707 | 588,000 | 707 |
2007-02-08 | 707 | 718 | 703 | 709 | 286,000 | 709 |
2007-02-07 | 708 | 714 | 704 | 708 | 202,000 | 708 |
2007-02-06 | 711 | 720 | 710 | 711 | 123,000 | 711 |
2007-02-05 | 725 | 725 | 714 | 715 | 226,000 | 715 |
2007-02-02 | 724 | 728 | 720 | 723 | 125,000 | 723 |
2007-02-01 | 719 | 728 | 712 | 728 | 185,000 | 728 |
2007-01-31 | 720 | 734 | 718 | 722 | 233,000 | 722 |
2007-01-30 | 718 | 723 | 711 | 717 | 82,000 | 717 |
2007-01-29 | 710 | 721 | 709 | 718 | 189,000 | 718 |
2007-01-26 | 713 | 719 | 706 | 716 | 282,000 | 716 |
2007-01-25 | 719 | 736 | 716 | 727 | 401,000 | 727 |
2007-01-24 | 714 | 720 | 708 | 718 | 157,000 | 718 |
2007-01-23 | 718 | 718 | 710 | 715 | 133,000 | 715 |
2007-01-22 | 707 | 718 | 696 | 718 | 210,000 | 718 |
2007-01-19 | 694 | 702 | 693 | 701 | 133,000 | 701 |
2007-01-18 | 704 | 704 | 698 | 700 | 362,000 | 700 |
2007-01-17 | 705 | 707 | 698 | 704 | 178,000 | 704 |
2007-01-16 | 696 | 704 | 695 | 704 | 160,000 | 704 |
2007-01-15 | 686 | 701 | 686 | 700 | 245,000 | 700 |
2007-01-12 | 674 | 694 | 670 | 685 | 375,000 | 685 |
2007-01-11 | 670 | 680 | 667 | 670 | 334,000 | 670 |
2007-01-10 | 688 | 689 | 661 | 665 | 918,000 | 665 |
2007-01-09 | 698 | 701 | 689 | 698 | 261,000 | 698 |
2007-01-05 | 709 | 709 | 694 | 698 | 276,000 | 698 |
2007-01-04 | 706 | 706 | 694 | 702 | 115,000 | 702 |
分割・併合履歴 : なし