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 |
---|---|---|---|---|---|---|
2008-12-30 | 152 | 155 | 149 | 155 | 188,000 | 155 |
2008-12-29 | 153 | 160 | 151 | 151 | 248,000 | 151 |
2008-12-26 | 149 | 152 | 149 | 150 | 140,000 | 150 |
2008-12-25 | 150 | 150 | 147 | 149 | 52,000 | 149 |
2008-12-24 | 150 | 150 | 145 | 146 | 85,000 | 146 |
2008-12-22 | 148 | 152 | 147 | 151 | 124,000 | 151 |
2008-12-19 | 142 | 149 | 142 | 148 | 155,000 | 148 |
2008-12-18 | 145 | 148 | 142 | 144 | 117,000 | 144 |
2008-12-17 | 146 | 146 | 143 | 144 | 156,000 | 144 |
2008-12-16 | 148 | 149 | 142 | 144 | 224,000 | 144 |
2008-12-15 | 150 | 152 | 148 | 149 | 209,000 | 149 |
2008-12-12 | 154 | 154 | 148 | 148 | 376,000 | 148 |
2008-12-11 | 148 | 155 | 145 | 155 | 238,000 | 155 |
2008-12-10 | 149 | 149 | 142 | 149 | 223,000 | 149 |
2008-12-09 | 151 | 152 | 145 | 149 | 223,000 | 149 |
2008-12-08 | 149 | 150 | 145 | 149 | 249,000 | 149 |
2008-12-05 | 169 | 169 | 148 | 148 | 510,000 | 148 |
2008-12-04 | 168 | 172 | 158 | 166 | 178,000 | 166 |
2008-12-03 | 168 | 170 | 165 | 166 | 142,000 | 166 |
2008-12-02 | 177 | 177 | 166 | 166 | 169,000 | 166 |
2008-12-01 | 185 | 185 | 178 | 178 | 87,000 | 178 |
2008-11-28 | 181 | 184 | 180 | 184 | 122,000 | 184 |
2008-11-27 | 182 | 185 | 181 | 185 | 110,000 | 185 |
2008-11-26 | 182 | 188 | 181 | 182 | 113,000 | 182 |
2008-11-25 | 191 | 192 | 175 | 186 | 272,000 | 186 |
2008-11-21 | 171 | 185 | 171 | 185 | 212,000 | 185 |
2008-11-20 | 182 | 183 | 177 | 178 | 148,000 | 178 |
2008-11-19 | 188 | 188 | 181 | 182 | 194,000 | 182 |
2008-11-18 | 188 | 193 | 186 | 186 | 166,000 | 186 |
2008-11-17 | 195 | 195 | 189 | 189 | 171,000 | 189 |
2008-11-14 | 214 | 214 | 195 | 197 | 210,000 | 197 |
2008-11-13 | 207 | 207 | 197 | 199 | 233,000 | 199 |
2008-11-12 | 207 | 214 | 205 | 206 | 193,000 | 206 |
2008-11-11 | 216 | 224 | 211 | 217 | 293,000 | 217 |
2008-11-10 | 222 | 222 | 217 | 220 | 205,000 | 220 |
2008-11-07 | 210 | 213 | 204 | 208 | 380,000 | 208 |
2008-11-06 | 221 | 225 | 213 | 219 | 454,000 | 219 |
2008-11-05 | 214 | 220 | 208 | 220 | 457,000 | 220 |
2008-11-04 | 192 | 207 | 192 | 205 | 401,000 | 205 |
2008-10-31 | 197 | 197 | 190 | 192 | 394,000 | 192 |
2008-10-30 | 187 | 196 | 184 | 196 | 476,000 | 196 |
2008-10-29 | 210 | 212 | 180 | 184 | 791,000 | 184 |
2008-10-28 | 186 | 199 | 180 | 199 | 583,000 | 199 |
2008-10-27 | 200 | 210 | 190 | 191 | 511,000 | 191 |
2008-10-24 | 202 | 203 | 196 | 198 | 435,000 | 198 |
2008-10-23 | 198 | 206 | 194 | 206 | 538,000 | 206 |
2008-10-22 | 210 | 211 | 203 | 203 | 323,000 | 203 |
2008-10-21 | 220 | 220 | 212 | 220 | 298,000 | 220 |
2008-10-20 | 199 | 213 | 196 | 211 | 426,000 | 211 |
2008-10-17 | 211 | 213 | 199 | 204 | 347,000 | 204 |
2008-10-16 | 201 | 205 | 190 | 196 | 595,000 | 196 |
2008-10-15 | 233 | 233 | 212 | 222 | 422,000 | 222 |
2008-10-14 | 238 | 238 | 226 | 234 | 484,000 | 234 |
2008-10-10 | 204 | 204 | 187 | 198 | 583,000 | 198 |
2008-10-09 | 190 | 208 | 190 | 200 | 476,000 | 200 |
2008-10-08 | 200 | 206 | 191 | 194 | 336,000 | 194 |
2008-10-07 | 200 | 214 | 194 | 211 | 334,000 | 211 |
2008-10-06 | 226 | 226 | 208 | 213 | 346,000 | 213 |
2008-10-03 | 239 | 239 | 226 | 231 | 331,000 | 231 |
2008-10-02 | 266 | 266 | 246 | 247 | 227,000 | 247 |
2008-10-01 | 261 | 267 | 256 | 259 | 242,000 | 259 |
2008-09-30 | 251 | 268 | 250 | 263 | 400,000 | 263 |
2008-09-29 | 298 | 301 | 270 | 271 | 460,000 | 271 |
2008-09-26 | 312 | 312 | 288 | 291 | 590,000 | 291 |
2008-09-25 | 320 | 320 | 312 | 315 | 294,000 | 315 |
2008-09-24 | 327 | 327 | 318 | 321 | 252,000 | 321 |
2008-09-22 | 334 | 334 | 321 | 322 | 203,000 | 322 |
2008-09-19 | 344 | 349 | 316 | 320 | 724,000 | 320 |
2008-09-18 | 325 | 349 | 319 | 342 | 499,000 | 342 |
2008-09-17 | 322 | 335 | 319 | 335 | 487,000 | 335 |
2008-09-16 | 290 | 337 | 281 | 332 | 973,000 | 332 |
2008-09-12 | 306 | 312 | 301 | 311 | 536,000 | 311 |
2008-09-11 | 320 | 321 | 303 | 306 | 495,000 | 306 |
2008-09-10 | 325 | 330 | 314 | 325 | 491,000 | 325 |
2008-09-09 | 346 | 346 | 318 | 320 | 442,000 | 320 |
2008-09-08 | 325 | 352 | 324 | 345 | 531,000 | 345 |
2008-09-05 | 314 | 329 | 311 | 325 | 440,000 | 325 |
2008-09-04 | 327 | 337 | 317 | 329 | 422,000 | 329 |
2008-09-03 | 328 | 333 | 322 | 328 | 243,000 | 328 |
2008-09-02 | 327 | 333 | 317 | 323 | 308,000 | 323 |
2008-09-01 | 333 | 337 | 326 | 328 | 205,000 | 328 |
2008-08-29 | 325 | 337 | 325 | 337 | 255,000 | 337 |
2008-08-28 | 319 | 323 | 316 | 323 | 206,000 | 323 |
2008-08-27 | 323 | 325 | 320 | 321 | 149,000 | 321 |
2008-08-26 | 323 | 325 | 320 | 323 | 119,000 | 323 |
2008-08-25 | 322 | 328 | 321 | 325 | 230,000 | 325 |
2008-08-22 | 322 | 322 | 312 | 313 | 113,000 | 313 |
2008-08-21 | 316 | 320 | 314 | 317 | 134,000 | 317 |
2008-08-20 | 306 | 319 | 306 | 315 | 191,000 | 315 |
2008-08-19 | 324 | 324 | 296 | 311 | 256,000 | 311 |
2008-08-18 | 316 | 328 | 315 | 325 | 223,000 | 325 |
2008-08-15 | 312 | 318 | 308 | 317 | 232,000 | 317 |
2008-08-14 | 295 | 326 | 293 | 314 | 775,000 | 314 |
2008-08-13 | 333 | 338 | 303 | 303 | 260,000 | 303 |
2008-08-12 | 352 | 353 | 340 | 340 | 233,000 | 340 |
2008-08-11 | 347 | 354 | 341 | 350 | 243,000 | 350 |
2008-08-08 | 330 | 343 | 328 | 342 | 221,000 | 342 |
2008-08-07 | 350 | 350 | 335 | 342 | 257,000 | 342 |
2008-08-06 | 333 | 356 | 333 | 351 | 265,000 | 351 |
2008-08-05 | 321 | 338 | 318 | 334 | 560,000 | 334 |
2008-08-04 | 332 | 334 | 318 | 318 | 370,000 | 318 |
2008-08-01 | 349 | 353 | 335 | 337 | 606,000 | 337 |
2008-07-31 | 375 | 375 | 352 | 354 | 386,000 | 354 |
2008-07-30 | 371 | 371 | 364 | 367 | 361,000 | 367 |
2008-07-29 | 361 | 364 | 354 | 361 | 512,000 | 361 |
2008-07-28 | 380 | 380 | 365 | 365 | 323,000 | 365 |
2008-07-25 | 377 | 380 | 375 | 376 | 330,000 | 376 |
2008-07-24 | 372 | 387 | 372 | 387 | 898,000 | 387 |
2008-07-23 | 372 | 373 | 364 | 370 | 475,000 | 370 |
2008-07-22 | 360 | 368 | 359 | 368 | 302,000 | 368 |
2008-07-18 | 365 | 366 | 353 | 355 | 213,000 | 355 |
2008-07-17 | 359 | 364 | 355 | 360 | 302,000 | 360 |
2008-07-16 | 348 | 362 | 348 | 355 | 327,000 | 355 |
2008-07-15 | 356 | 358 | 350 | 355 | 283,000 | 355 |
2008-07-14 | 361 | 372 | 352 | 359 | 329,000 | 359 |
2008-07-11 | 356 | 366 | 346 | 363 | 629,000 | 363 |
2008-07-10 | 361 | 366 | 352 | 358 | 403,000 | 358 |
2008-07-09 | 367 | 374 | 360 | 361 | 601,000 | 361 |
2008-07-08 | 377 | 379 | 360 | 363 | 610,000 | 363 |
2008-07-07 | 357 | 375 | 357 | 375 | 466,000 | 375 |
2008-07-04 | 363 | 365 | 354 | 362 | 854,000 | 362 |
2008-07-03 | 337 | 363 | 330 | 360 | 1,850,000 | 360 |
2008-07-02 | 350 | 353 | 332 | 332 | 466,000 | 332 |
2008-07-01 | 329 | 356 | 327 | 345 | 950,000 | 345 |
2008-06-30 | 335 | 342 | 332 | 334 | 816,000 | 334 |
2008-06-27 | 353 | 355 | 347 | 347 | 747,000 | 347 |
2008-06-26 | 365 | 379 | 361 | 368 | 500,000 | 368 |
2008-06-25 | 355 | 364 | 349 | 364 | 348,000 | 364 |
2008-06-24 | 356 | 368 | 355 | 362 | 266,000 | 362 |
2008-06-23 | 344 | 361 | 343 | 360 | 469,000 | 360 |
2008-06-20 | 371 | 375 | 354 | 354 | 502,000 | 354 |
2008-06-19 | 376 | 388 | 365 | 366 | 1,008,000 | 366 |
2008-06-18 | 352 | 381 | 352 | 381 | 1,228,000 | 381 |
2008-06-17 | 353 | 355 | 348 | 350 | 308,000 | 350 |
2008-06-16 | 355 | 359 | 350 | 354 | 309,000 | 354 |
2008-06-13 | 355 | 358 | 347 | 350 | 526,000 | 350 |
2008-06-12 | 356 | 357 | 348 | 351 | 512,000 | 351 |
2008-06-11 | 364 | 372 | 357 | 361 | 570,000 | 361 |
2008-06-10 | 390 | 390 | 361 | 367 | 708,000 | 367 |
2008-06-09 | 363 | 392 | 363 | 389 | 719,000 | 389 |
2008-06-06 | 405 | 406 | 375 | 378 | 780,000 | 378 |
2008-06-05 | 413 | 415 | 385 | 397 | 1,552,000 | 397 |
2008-06-04 | 350 | 400 | 350 | 398 | 2,133,000 | 398 |
2008-06-03 | 349 | 349 | 342 | 347 | 674,000 | 347 |
2008-06-02 | 338 | 352 | 334 | 348 | 798,000 | 348 |
2008-05-30 | 321 | 333 | 315 | 333 | 562,000 | 333 |
2008-05-29 | 310 | 319 | 310 | 319 | 540,000 | 319 |
2008-05-28 | 311 | 314 | 303 | 308 | 442,000 | 308 |
2008-05-27 | 301 | 310 | 301 | 310 | 275,000 | 310 |
2008-05-26 | 305 | 306 | 300 | 300 | 217,000 | 300 |
2008-05-23 | 307 | 312 | 305 | 308 | 301,000 | 308 |
2008-05-22 | 292 | 310 | 291 | 308 | 347,000 | 308 |
2008-05-21 | 300 | 305 | 298 | 301 | 537,000 | 301 |
2008-05-20 | 309 | 312 | 304 | 310 | 491,000 | 310 |
2008-05-19 | 302 | 308 | 301 | 307 | 652,000 | 307 |
2008-05-16 | 315 | 315 | 299 | 305 | 964,000 | 305 |
2008-05-15 | 296 | 317 | 296 | 308 | 1,236,000 | 308 |
2008-05-14 | 289 | 293 | 287 | 293 | 263,000 | 293 |
2008-05-13 | 284 | 290 | 281 | 286 | 254,000 | 286 |
2008-05-12 | 275 | 287 | 273 | 283 | 383,000 | 283 |
2008-05-09 | 293 | 294 | 278 | 278 | 585,000 | 278 |
2008-05-08 | 294 | 294 | 285 | 291 | 414,000 | 291 |
2008-05-07 | 292 | 296 | 291 | 295 | 448,000 | 295 |
2008-05-02 | 292 | 292 | 284 | 289 | 271,000 | 289 |
2008-05-01 | 289 | 294 | 284 | 284 | 517,000 | 284 |
2008-04-30 | 278 | 291 | 272 | 286 | 773,000 | 286 |
2008-04-28 | 270 | 278 | 267 | 276 | 297,000 | 276 |
2008-04-25 | 275 | 279 | 272 | 275 | 247,000 | 275 |
2008-04-24 | 279 | 281 | 272 | 274 | 427,000 | 274 |
2008-04-23 | 262 | 277 | 262 | 273 | 521,000 | 273 |
2008-04-22 | 260 | 264 | 257 | 260 | 278,000 | 260 |
2008-04-21 | 270 | 273 | 263 | 264 | 284,000 | 264 |
2008-04-18 | 258 | 262 | 254 | 262 | 486,000 | 262 |
2008-04-17 | 249 | 259 | 246 | 259 | 949,000 | 259 |
2008-04-16 | 243 | 246 | 239 | 245 | 358,000 | 245 |
2008-04-15 | 250 | 250 | 237 | 241 | 848,000 | 241 |
2008-04-14 | 243 | 254 | 243 | 253 | 617,000 | 253 |
2008-04-11 | 231 | 257 | 228 | 255 | 1,686,000 | 255 |
2008-04-10 | 266 | 267 | 253 | 256 | 695,000 | 256 |
2008-04-09 | 268 | 271 | 261 | 265 | 451,000 | 265 |
2008-04-08 | 269 | 273 | 266 | 271 | 444,000 | 271 |
2008-04-07 | 264 | 279 | 262 | 272 | 777,000 | 272 |
2008-04-04 | 289 | 290 | 265 | 270 | 1,141,000 | 270 |
2008-04-03 | 277 | 287 | 275 | 285 | 1,246,000 | 285 |
2008-04-02 | 271 | 275 | 264 | 273 | 856,000 | 273 |
2008-04-01 | 261 | 270 | 261 | 261 | 1,132,000 | 261 |
2008-03-31 | 271 | 280 | 266 | 270 | 2,365,000 | 270 |
2008-03-28 | 239 | 266 | 238 | 266 | 1,728,000 | 266 |
2008-03-27 | 232 | 238 | 232 | 238 | 445,000 | 238 |
2008-03-26 | 236 | 242 | 236 | 237 | 305,000 | 237 |
2008-03-25 | 232 | 238 | 231 | 237 | 426,000 | 237 |
2008-03-24 | 234 | 234 | 226 | 232 | 402,000 | 232 |
2008-03-21 | 213 | 226 | 211 | 225 | 827,000 | 225 |
2008-03-19 | 208 | 213 | 204 | 211 | 882,000 | 211 |
2008-03-18 | 203 | 208 | 201 | 203 | 413,000 | 203 |
2008-03-17 | 203 | 211 | 202 | 206 | 583,000 | 206 |
2008-03-14 | 218 | 221 | 206 | 208 | 590,000 | 208 |
2008-03-13 | 222 | 230 | 220 | 222 | 474,000 | 222 |
2008-03-12 | 239 | 239 | 225 | 227 | 439,000 | 227 |
2008-03-11 | 214 | 229 | 208 | 227 | 1,039,000 | 227 |
2008-03-10 | 227 | 227 | 212 | 217 | 736,000 | 217 |
2008-03-07 | 226 | 229 | 221 | 226 | 723,000 | 226 |
2008-03-06 | 230 | 235 | 225 | 235 | 480,000 | 235 |
2008-03-05 | 231 | 231 | 220 | 229 | 838,000 | 229 |
2008-03-04 | 235 | 235 | 225 | 230 | 708,000 | 230 |
2008-03-03 | 230 | 236 | 228 | 233 | 625,000 | 233 |
2008-02-29 | 250 | 250 | 241 | 243 | 829,000 | 243 |
2008-02-28 | 252 | 255 | 250 | 252 | 527,000 | 252 |
2008-02-27 | 253 | 257 | 246 | 254 | 526,000 | 254 |
2008-02-26 | 265 | 265 | 251 | 251 | 741,000 | 251 |
2008-02-25 | 254 | 264 | 249 | 257 | 818,000 | 257 |
2008-02-22 | 244 | 251 | 241 | 249 | 628,000 | 249 |
2008-02-21 | 240 | 250 | 240 | 249 | 878,000 | 249 |
2008-02-20 | 253 | 254 | 232 | 235 | 1,941,000 | 235 |
2008-02-19 | 262 | 264 | 250 | 254 | 1,598,000 | 254 |
2008-02-18 | 241 | 259 | 236 | 257 | 2,430,000 | 257 |
2008-02-15 | 206 | 233 | 204 | 232 | 2,108,000 | 232 |
2008-02-14 | 205 | 212 | 202 | 211 | 2,017,000 | 211 |
2008-02-13 | 204 | 210 | 191 | 194 | 3,513,000 | 194 |
2008-02-12 | 221 | 221 | 189 | 197 | 3,652,000 | 197 |
2008-02-08 | 283 | 283 | 266 | 266 | 458,000 | 266 |
2008-02-07 | 270 | 286 | 266 | 278 | 924,000 | 278 |
2008-02-06 | 281 | 282 | 273 | 275 | 965,000 | 275 |
2008-02-05 | 295 | 302 | 286 | 291 | 896,000 | 291 |
2008-02-04 | 295 | 296 | 288 | 295 | 811,000 | 295 |
2008-02-01 | 298 | 301 | 286 | 292 | 1,084,000 | 292 |
2008-01-31 | 290 | 297 | 283 | 297 | 1,019,000 | 297 |
2008-01-30 | 292 | 307 | 289 | 295 | 1,161,000 | 295 |
2008-01-29 | 285 | 292 | 282 | 291 | 1,067,000 | 291 |
2008-01-28 | 301 | 304 | 281 | 282 | 1,359,000 | 282 |
2008-01-25 | 307 | 307 | 295 | 304 | 1,658,000 | 304 |
2008-01-24 | 308 | 320 | 302 | 312 | 786,000 | 312 |
2008-01-23 | 314 | 322 | 310 | 313 | 587,000 | 313 |
2008-01-22 | 312 | 318 | 304 | 304 | 545,000 | 304 |
2008-01-21 | 338 | 343 | 320 | 322 | 592,000 | 322 |
2008-01-18 | 325 | 359 | 315 | 348 | 710,000 | 348 |
2008-01-17 | 348 | 348 | 323 | 340 | 762,000 | 340 |
2008-01-16 | 329 | 363 | 329 | 343 | 800,000 | 343 |
2008-01-15 | 400 | 403 | 364 | 364 | 755,000 | 364 |
2008-01-11 | 424 | 435 | 407 | 410 | 378,000 | 410 |
2008-01-10 | 434 | 437 | 424 | 429 | 256,000 | 429 |
2008-01-09 | 423 | 436 | 416 | 434 | 274,000 | 434 |
2008-01-08 | 440 | 443 | 434 | 437 | 285,000 | 437 |
2008-01-07 | 455 | 455 | 439 | 446 | 468,000 | 446 |
2008-01-04 | 457 | 467 | 434 | 440 | 474,000 | 440 |
分割・併合履歴 : なし