6013 (株)タクマ の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-30152155149155188,000155
2008-12-29153160151151248,000151
2008-12-26149152149150140,000150
2008-12-2515015014714952,000149
2008-12-2415015014514685,000146
2008-12-22148152147151124,000151
2008-12-19142149142148155,000148
2008-12-18145148142144117,000144
2008-12-17146146143144156,000144
2008-12-16148149142144224,000144
2008-12-15150152148149209,000149
2008-12-12154154148148376,000148
2008-12-11148155145155238,000155
2008-12-10149149142149223,000149
2008-12-09151152145149223,000149
2008-12-08149150145149249,000149
2008-12-05169169148148510,000148
2008-12-04168172158166178,000166
2008-12-03168170165166142,000166
2008-12-02177177166166169,000166
2008-12-0118518517817887,000178
2008-11-28181184180184122,000184
2008-11-27182185181185110,000185
2008-11-26182188181182113,000182
2008-11-25191192175186272,000186
2008-11-21171185171185212,000185
2008-11-20182183177178148,000178
2008-11-19188188181182194,000182
2008-11-18188193186186166,000186
2008-11-17195195189189171,000189
2008-11-14214214195197210,000197
2008-11-13207207197199233,000199
2008-11-12207214205206193,000206
2008-11-11216224211217293,000217
2008-11-10222222217220205,000220
2008-11-07210213204208380,000208
2008-11-06221225213219454,000219
2008-11-05214220208220457,000220
2008-11-04192207192205401,000205
2008-10-31197197190192394,000192
2008-10-30187196184196476,000196
2008-10-29210212180184791,000184
2008-10-28186199180199583,000199
2008-10-27200210190191511,000191
2008-10-24202203196198435,000198
2008-10-23198206194206538,000206
2008-10-22210211203203323,000203
2008-10-21220220212220298,000220
2008-10-20199213196211426,000211
2008-10-17211213199204347,000204
2008-10-16201205190196595,000196
2008-10-15233233212222422,000222
2008-10-14238238226234484,000234
2008-10-10204204187198583,000198
2008-10-09190208190200476,000200
2008-10-08200206191194336,000194
2008-10-07200214194211334,000211
2008-10-06226226208213346,000213
2008-10-03239239226231331,000231
2008-10-02266266246247227,000247
2008-10-01261267256259242,000259
2008-09-30251268250263400,000263
2008-09-29298301270271460,000271
2008-09-26312312288291590,000291
2008-09-25320320312315294,000315
2008-09-24327327318321252,000321
2008-09-22334334321322203,000322
2008-09-19344349316320724,000320
2008-09-18325349319342499,000342
2008-09-17322335319335487,000335
2008-09-16290337281332973,000332
2008-09-12306312301311536,000311
2008-09-11320321303306495,000306
2008-09-10325330314325491,000325
2008-09-09346346318320442,000320
2008-09-08325352324345531,000345
2008-09-05314329311325440,000325
2008-09-04327337317329422,000329
2008-09-03328333322328243,000328
2008-09-02327333317323308,000323
2008-09-01333337326328205,000328
2008-08-29325337325337255,000337
2008-08-28319323316323206,000323
2008-08-27323325320321149,000321
2008-08-26323325320323119,000323
2008-08-25322328321325230,000325
2008-08-22322322312313113,000313
2008-08-21316320314317134,000317
2008-08-20306319306315191,000315
2008-08-19324324296311256,000311
2008-08-18316328315325223,000325
2008-08-15312318308317232,000317
2008-08-14295326293314775,000314
2008-08-13333338303303260,000303
2008-08-12352353340340233,000340
2008-08-11347354341350243,000350
2008-08-08330343328342221,000342
2008-08-07350350335342257,000342
2008-08-06333356333351265,000351
2008-08-05321338318334560,000334
2008-08-04332334318318370,000318
2008-08-01349353335337606,000337
2008-07-31375375352354386,000354
2008-07-30371371364367361,000367
2008-07-29361364354361512,000361
2008-07-28380380365365323,000365
2008-07-25377380375376330,000376
2008-07-24372387372387898,000387
2008-07-23372373364370475,000370
2008-07-22360368359368302,000368
2008-07-18365366353355213,000355
2008-07-17359364355360302,000360
2008-07-16348362348355327,000355
2008-07-15356358350355283,000355
2008-07-14361372352359329,000359
2008-07-11356366346363629,000363
2008-07-10361366352358403,000358
2008-07-09367374360361601,000361
2008-07-08377379360363610,000363
2008-07-07357375357375466,000375
2008-07-04363365354362854,000362
2008-07-033373633303601,850,000360
2008-07-02350353332332466,000332
2008-07-01329356327345950,000345
2008-06-30335342332334816,000334
2008-06-27353355347347747,000347
2008-06-26365379361368500,000368
2008-06-25355364349364348,000364
2008-06-24356368355362266,000362
2008-06-23344361343360469,000360
2008-06-20371375354354502,000354
2008-06-193763883653661,008,000366
2008-06-183523813523811,228,000381
2008-06-17353355348350308,000350
2008-06-16355359350354309,000354
2008-06-13355358347350526,000350
2008-06-12356357348351512,000351
2008-06-11364372357361570,000361
2008-06-10390390361367708,000367
2008-06-09363392363389719,000389
2008-06-06405406375378780,000378
2008-06-054134153853971,552,000397
2008-06-043504003503982,133,000398
2008-06-03349349342347674,000347
2008-06-02338352334348798,000348
2008-05-30321333315333562,000333
2008-05-29310319310319540,000319
2008-05-28311314303308442,000308
2008-05-27301310301310275,000310
2008-05-26305306300300217,000300
2008-05-23307312305308301,000308
2008-05-22292310291308347,000308
2008-05-21300305298301537,000301
2008-05-20309312304310491,000310
2008-05-19302308301307652,000307
2008-05-16315315299305964,000305
2008-05-152963172963081,236,000308
2008-05-14289293287293263,000293
2008-05-13284290281286254,000286
2008-05-12275287273283383,000283
2008-05-09293294278278585,000278
2008-05-08294294285291414,000291
2008-05-07292296291295448,000295
2008-05-02292292284289271,000289
2008-05-01289294284284517,000284
2008-04-30278291272286773,000286
2008-04-28270278267276297,000276
2008-04-25275279272275247,000275
2008-04-24279281272274427,000274
2008-04-23262277262273521,000273
2008-04-22260264257260278,000260
2008-04-21270273263264284,000264
2008-04-18258262254262486,000262
2008-04-17249259246259949,000259
2008-04-16243246239245358,000245
2008-04-15250250237241848,000241
2008-04-14243254243253617,000253
2008-04-112312572282551,686,000255
2008-04-10266267253256695,000256
2008-04-09268271261265451,000265
2008-04-08269273266271444,000271
2008-04-07264279262272777,000272
2008-04-042892902652701,141,000270
2008-04-032772872752851,246,000285
2008-04-02271275264273856,000273
2008-04-012612702612611,132,000261
2008-03-312712802662702,365,000270
2008-03-282392662382661,728,000266
2008-03-27232238232238445,000238
2008-03-26236242236237305,000237
2008-03-25232238231237426,000237
2008-03-24234234226232402,000232
2008-03-21213226211225827,000225
2008-03-19208213204211882,000211
2008-03-18203208201203413,000203
2008-03-17203211202206583,000206
2008-03-14218221206208590,000208
2008-03-13222230220222474,000222
2008-03-12239239225227439,000227
2008-03-112142292082271,039,000227
2008-03-10227227212217736,000217
2008-03-07226229221226723,000226
2008-03-06230235225235480,000235
2008-03-05231231220229838,000229
2008-03-04235235225230708,000230
2008-03-03230236228233625,000233
2008-02-29250250241243829,000243
2008-02-28252255250252527,000252
2008-02-27253257246254526,000254
2008-02-26265265251251741,000251
2008-02-25254264249257818,000257
2008-02-22244251241249628,000249
2008-02-21240250240249878,000249
2008-02-202532542322351,941,000235
2008-02-192622642502541,598,000254
2008-02-182412592362572,430,000257
2008-02-152062332042322,108,000232
2008-02-142052122022112,017,000211
2008-02-132042101911943,513,000194
2008-02-122212211891973,652,000197
2008-02-08283283266266458,000266
2008-02-07270286266278924,000278
2008-02-06281282273275965,000275
2008-02-05295302286291896,000291
2008-02-04295296288295811,000295
2008-02-012983012862921,084,000292
2008-01-312902972832971,019,000297
2008-01-302923072892951,161,000295
2008-01-292852922822911,067,000291
2008-01-283013042812821,359,000282
2008-01-253073072953041,658,000304
2008-01-24308320302312786,000312
2008-01-23314322310313587,000313
2008-01-22312318304304545,000304
2008-01-21338343320322592,000322
2008-01-18325359315348710,000348
2008-01-17348348323340762,000340
2008-01-16329363329343800,000343
2008-01-15400403364364755,000364
2008-01-11424435407410378,000410
2008-01-10434437424429256,000429
2008-01-09423436416434274,000434
2008-01-08440443434437285,000437
2008-01-07455455439446468,000446
2008-01-04457467434440474,000440

分割・併合履歴 : なし