6013 (株)タクマ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 222 | 228 | 222 | 228 | 146,000 | 228 |
| 2009-12-29 | 222 | 224 | 222 | 223 | 100,000 | 223 |
| 2009-12-28 | 222 | 225 | 221 | 221 | 87,000 | 221 |
| 2009-12-25 | 225 | 225 | 221 | 221 | 56,000 | 221 |
| 2009-12-24 | 221 | 225 | 221 | 225 | 197,000 | 225 |
| 2009-12-22 | 223 | 224 | 220 | 222 | 128,000 | 222 |
| 2009-12-21 | 221 | 224 | 219 | 221 | 136,000 | 221 |
| 2009-12-18 | 217 | 222 | 217 | 218 | 158,000 | 218 |
| 2009-12-17 | 222 | 226 | 220 | 222 | 168,000 | 222 |
| 2009-12-16 | 221 | 224 | 221 | 222 | 124,000 | 222 |
| 2009-12-15 | 222 | 222 | 219 | 221 | 175,000 | 221 |
| 2009-12-14 | 222 | 222 | 217 | 218 | 102,000 | 218 |
| 2009-12-11 | 220 | 223 | 218 | 221 | 341,000 | 221 |
| 2009-12-10 | 222 | 224 | 220 | 222 | 470,000 | 222 |
| 2009-12-09 | 220 | 224 | 219 | 221 | 361,000 | 221 |
| 2009-12-08 | 222 | 224 | 219 | 220 | 201,000 | 220 |
| 2009-12-07 | 225 | 229 | 223 | 225 | 237,000 | 225 |
| 2009-12-04 | 235 | 235 | 217 | 223 | 282,000 | 223 |
| 2009-12-03 | 222 | 228 | 218 | 227 | 437,000 | 227 |
| 2009-12-02 | 222 | 223 | 218 | 220 | 215,000 | 220 |
| 2009-12-01 | 218 | 220 | 215 | 220 | 136,000 | 220 |
| 2009-11-30 | 217 | 221 | 214 | 217 | 276,000 | 217 |
| 2009-11-27 | 217 | 218 | 213 | 214 | 217,000 | 214 |
| 2009-11-26 | 228 | 228 | 218 | 219 | 269,000 | 219 |
| 2009-11-25 | 211 | 232 | 210 | 225 | 411,000 | 225 |
| 2009-11-24 | 220 | 220 | 211 | 211 | 187,000 | 211 |
| 2009-11-20 | 225 | 225 | 217 | 223 | 289,000 | 223 |
| 2009-11-19 | 223 | 230 | 218 | 226 | 258,000 | 226 |
| 2009-11-18 | 235 | 236 | 226 | 226 | 292,000 | 226 |
| 2009-11-17 | 248 | 249 | 234 | 239 | 272,000 | 239 |
| 2009-11-16 | 249 | 250 | 246 | 249 | 246,000 | 249 |
| 2009-11-13 | 254 | 254 | 242 | 248 | 447,000 | 248 |
| 2009-11-12 | 253 | 257 | 253 | 254 | 398,000 | 254 |
| 2009-11-11 | 255 | 257 | 251 | 253 | 334,000 | 253 |
| 2009-11-10 | 250 | 257 | 248 | 253 | 565,000 | 253 |
| 2009-11-09 | 245 | 248 | 245 | 247 | 145,000 | 247 |
| 2009-11-06 | 245 | 247 | 244 | 245 | 234,000 | 245 |
| 2009-11-05 | 240 | 243 | 240 | 242 | 201,000 | 242 |
| 2009-11-04 | 240 | 245 | 238 | 242 | 166,000 | 242 |
| 2009-11-02 | 236 | 238 | 234 | 237 | 197,000 | 237 |
| 2009-10-30 | 238 | 239 | 230 | 239 | 324,000 | 239 |
| 2009-10-29 | 235 | 237 | 233 | 237 | 312,000 | 237 |
| 2009-10-28 | 232 | 236 | 232 | 235 | 223,000 | 235 |
| 2009-10-27 | 235 | 235 | 231 | 235 | 302,000 | 235 |
| 2009-10-26 | 236 | 237 | 234 | 236 | 187,000 | 236 |
| 2009-10-23 | 241 | 241 | 234 | 236 | 242,000 | 236 |
| 2009-10-22 | 237 | 237 | 234 | 237 | 210,000 | 237 |
| 2009-10-21 | 230 | 236 | 230 | 236 | 219,000 | 236 |
| 2009-10-20 | 230 | 236 | 229 | 233 | 432,000 | 233 |
| 2009-10-19 | 230 | 233 | 230 | 232 | 166,000 | 232 |
| 2009-10-16 | 233 | 236 | 231 | 232 | 215,000 | 232 |
| 2009-10-15 | 243 | 246 | 236 | 237 | 202,000 | 237 |
| 2009-10-14 | 240 | 241 | 237 | 240 | 265,000 | 240 |
| 2009-10-13 | 246 | 247 | 240 | 241 | 198,000 | 241 |
| 2009-10-09 | 235 | 238 | 235 | 236 | 87,000 | 236 |
| 2009-10-08 | 238 | 240 | 234 | 235 | 157,000 | 235 |
| 2009-10-07 | 237 | 238 | 232 | 238 | 179,000 | 238 |
| 2009-10-06 | 234 | 236 | 233 | 236 | 244,000 | 236 |
| 2009-10-05 | 231 | 234 | 228 | 231 | 226,000 | 231 |
| 2009-10-02 | 230 | 239 | 225 | 234 | 222,000 | 234 |
| 2009-10-01 | 254 | 254 | 240 | 241 | 317,000 | 241 |
| 2009-09-30 | 250 | 255 | 248 | 255 | 209,000 | 255 |
| 2009-09-29 | 254 | 255 | 248 | 251 | 368,000 | 251 |
| 2009-09-28 | 252 | 254 | 245 | 251 | 644,000 | 251 |
| 2009-09-25 | 247 | 251 | 243 | 251 | 506,000 | 251 |
| 2009-09-24 | 239 | 245 | 237 | 244 | 260,000 | 244 |
| 2009-09-18 | 241 | 241 | 233 | 240 | 239,000 | 240 |
| 2009-09-17 | 244 | 245 | 237 | 242 | 352,000 | 242 |
| 2009-09-16 | 237 | 244 | 237 | 240 | 302,000 | 240 |
| 2009-09-15 | 242 | 242 | 236 | 237 | 244,000 | 237 |
| 2009-09-14 | 247 | 247 | 235 | 237 | 416,000 | 237 |
| 2009-09-11 | 255 | 256 | 243 | 246 | 586,000 | 246 |
| 2009-09-10 | 256 | 258 | 252 | 254 | 974,000 | 254 |
| 2009-09-09 | 249 | 264 | 246 | 257 | 2,868,000 | 257 |
| 2009-09-08 | 234 | 245 | 227 | 245 | 561,000 | 245 |
| 2009-09-07 | 233 | 235 | 231 | 235 | 130,000 | 235 |
| 2009-09-04 | 235 | 236 | 228 | 230 | 191,000 | 230 |
| 2009-09-03 | 236 | 238 | 235 | 235 | 249,000 | 235 |
| 2009-09-02 | 240 | 241 | 238 | 239 | 407,000 | 239 |
| 2009-09-01 | 245 | 245 | 241 | 241 | 337,000 | 241 |
| 2009-08-31 | 244 | 252 | 244 | 249 | 304,000 | 249 |
| 2009-08-28 | 249 | 249 | 244 | 246 | 251,000 | 246 |
| 2009-08-27 | 250 | 252 | 246 | 249 | 324,000 | 249 |
| 2009-08-26 | 252 | 252 | 248 | 249 | 349,000 | 249 |
| 2009-08-25 | 259 | 259 | 251 | 252 | 396,000 | 252 |
| 2009-08-24 | 261 | 261 | 257 | 259 | 319,000 | 259 |
| 2009-08-21 | 261 | 261 | 249 | 254 | 308,000 | 254 |
| 2009-08-20 | 260 | 262 | 252 | 260 | 434,000 | 260 |
| 2009-08-19 | 258 | 259 | 249 | 255 | 391,000 | 255 |
| 2009-08-18 | 253 | 265 | 253 | 258 | 550,000 | 258 |
| 2009-08-17 | 266 | 272 | 252 | 255 | 1,296,000 | 255 |
| 2009-08-14 | 235 | 257 | 234 | 256 | 838,000 | 256 |
| 2009-08-13 | 235 | 238 | 234 | 236 | 133,000 | 236 |
| 2009-08-12 | 230 | 240 | 230 | 234 | 347,000 | 234 |
| 2009-08-11 | 235 | 240 | 232 | 237 | 479,000 | 237 |
| 2009-08-10 | 229 | 234 | 218 | 234 | 882,000 | 234 |
| 2009-08-07 | 222 | 225 | 215 | 223 | 249,000 | 223 |
| 2009-08-06 | 222 | 227 | 222 | 222 | 131,000 | 222 |
| 2009-08-05 | 226 | 227 | 222 | 222 | 150,000 | 222 |
| 2009-08-04 | 230 | 234 | 226 | 227 | 126,000 | 227 |
| 2009-08-03 | 226 | 228 | 223 | 225 | 144,000 | 225 |
| 2009-07-31 | 231 | 231 | 227 | 229 | 156,000 | 229 |
| 2009-07-30 | 227 | 229 | 224 | 227 | 122,000 | 227 |
| 2009-07-29 | 227 | 234 | 226 | 231 | 155,000 | 231 |
| 2009-07-28 | 234 | 234 | 229 | 232 | 163,000 | 232 |
| 2009-07-27 | 235 | 237 | 230 | 231 | 221,000 | 231 |
| 2009-07-24 | 232 | 234 | 228 | 233 | 220,000 | 233 |
| 2009-07-23 | 226 | 232 | 226 | 227 | 220,000 | 227 |
| 2009-07-22 | 226 | 231 | 223 | 230 | 290,000 | 230 |
| 2009-07-21 | 220 | 224 | 213 | 223 | 167,000 | 223 |
| 2009-07-17 | 215 | 216 | 211 | 212 | 106,000 | 212 |
| 2009-07-16 | 220 | 223 | 212 | 213 | 319,000 | 213 |
| 2009-07-15 | 211 | 213 | 203 | 211 | 407,000 | 211 |
| 2009-07-14 | 208 | 215 | 208 | 213 | 300,000 | 213 |
| 2009-07-13 | 218 | 220 | 203 | 203 | 489,000 | 203 |
| 2009-07-10 | 231 | 231 | 218 | 223 | 428,000 | 223 |
| 2009-07-09 | 215 | 235 | 215 | 233 | 770,000 | 233 |
| 2009-07-08 | 221 | 225 | 219 | 220 | 424,000 | 220 |
| 2009-07-07 | 239 | 239 | 227 | 231 | 392,000 | 231 |
| 2009-07-06 | 243 | 245 | 236 | 240 | 250,000 | 240 |
| 2009-07-03 | 243 | 247 | 239 | 243 | 541,000 | 243 |
| 2009-07-02 | 241 | 249 | 239 | 248 | 1,029,000 | 248 |
| 2009-07-01 | 226 | 243 | 226 | 238 | 1,137,000 | 238 |
| 2009-06-30 | 216 | 224 | 216 | 221 | 298,000 | 221 |
| 2009-06-29 | 218 | 223 | 211 | 211 | 333,000 | 211 |
| 2009-06-26 | 215 | 217 | 211 | 215 | 324,000 | 215 |
| 2009-06-25 | 206 | 215 | 204 | 211 | 400,000 | 211 |
| 2009-06-24 | 205 | 209 | 203 | 205 | 288,000 | 205 |
| 2009-06-23 | 213 | 218 | 205 | 209 | 524,000 | 209 |
| 2009-06-22 | 222 | 226 | 210 | 223 | 346,000 | 223 |
| 2009-06-19 | 228 | 232 | 221 | 221 | 194,000 | 221 |
| 2009-06-18 | 228 | 231 | 222 | 230 | 321,000 | 230 |
| 2009-06-17 | 217 | 230 | 216 | 228 | 326,000 | 228 |
| 2009-06-16 | 231 | 233 | 218 | 221 | 638,000 | 221 |
| 2009-06-15 | 235 | 239 | 235 | 238 | 361,000 | 238 |
| 2009-06-12 | 244 | 245 | 230 | 234 | 601,000 | 234 |
| 2009-06-11 | 243 | 248 | 238 | 244 | 308,000 | 244 |
| 2009-06-10 | 237 | 249 | 235 | 246 | 666,000 | 246 |
| 2009-06-09 | 243 | 246 | 230 | 231 | 525,000 | 231 |
| 2009-06-08 | 240 | 245 | 240 | 244 | 442,000 | 244 |
| 2009-06-05 | 241 | 241 | 236 | 238 | 470,000 | 238 |
| 2009-06-04 | 234 | 245 | 231 | 239 | 614,000 | 239 |
| 2009-06-03 | 234 | 236 | 230 | 236 | 799,000 | 236 |
| 2009-06-02 | 230 | 245 | 229 | 236 | 2,256,000 | 236 |
| 2009-06-01 | 209 | 227 | 206 | 226 | 1,728,000 | 226 |
| 2009-05-29 | 203 | 205 | 200 | 201 | 504,000 | 201 |
| 2009-05-28 | 201 | 211 | 201 | 203 | 900,000 | 203 |
| 2009-05-27 | 202 | 207 | 198 | 203 | 1,465,000 | 203 |
| 2009-05-26 | 183 | 200 | 173 | 194 | 1,346,000 | 194 |
| 2009-05-25 | 179 | 184 | 177 | 179 | 705,000 | 179 |
| 2009-05-22 | 167 | 177 | 165 | 176 | 477,000 | 176 |
| 2009-05-21 | 168 | 169 | 166 | 169 | 174,000 | 169 |
| 2009-05-20 | 168 | 172 | 167 | 171 | 342,000 | 171 |
| 2009-05-19 | 170 | 170 | 165 | 166 | 192,000 | 166 |
| 2009-05-18 | 171 | 171 | 162 | 163 | 420,000 | 163 |
| 2009-05-15 | 158 | 170 | 158 | 166 | 387,000 | 166 |
| 2009-05-14 | 161 | 164 | 158 | 158 | 207,000 | 158 |
| 2009-05-13 | 163 | 167 | 161 | 166 | 273,000 | 166 |
| 2009-05-12 | 169 | 177 | 166 | 168 | 676,000 | 168 |
| 2009-05-11 | 162 | 168 | 160 | 168 | 548,000 | 168 |
| 2009-05-08 | 156 | 159 | 155 | 159 | 85,000 | 159 |
| 2009-05-07 | 158 | 159 | 155 | 157 | 240,000 | 157 |
| 2009-05-01 | 148 | 154 | 148 | 151 | 143,000 | 151 |
| 2009-04-30 | 150 | 153 | 150 | 151 | 92,000 | 151 |
| 2009-04-28 | 148 | 150 | 147 | 148 | 157,000 | 148 |
| 2009-04-27 | 153 | 155 | 147 | 149 | 200,000 | 149 |
| 2009-04-24 | 152 | 154 | 150 | 152 | 155,000 | 152 |
| 2009-04-23 | 151 | 155 | 150 | 153 | 146,000 | 153 |
| 2009-04-22 | 155 | 156 | 149 | 151 | 212,000 | 151 |
| 2009-04-21 | 156 | 158 | 155 | 156 | 148,000 | 156 |
| 2009-04-20 | 161 | 162 | 160 | 160 | 130,000 | 160 |
| 2009-04-17 | 162 | 162 | 159 | 159 | 155,000 | 159 |
| 2009-04-16 | 157 | 160 | 157 | 160 | 211,000 | 160 |
| 2009-04-15 | 160 | 161 | 156 | 156 | 199,000 | 156 |
| 2009-04-14 | 158 | 162 | 157 | 161 | 254,000 | 161 |
| 2009-04-13 | 162 | 162 | 160 | 160 | 112,000 | 160 |
| 2009-04-10 | 160 | 161 | 159 | 160 | 172,000 | 160 |
| 2009-04-09 | 150 | 158 | 150 | 158 | 205,000 | 158 |
| 2009-04-08 | 150 | 153 | 147 | 148 | 205,000 | 148 |
| 2009-04-07 | 158 | 159 | 152 | 153 | 289,000 | 153 |
| 2009-04-06 | 163 | 163 | 160 | 161 | 204,000 | 161 |
| 2009-04-03 | 163 | 165 | 157 | 160 | 299,000 | 160 |
| 2009-04-02 | 158 | 165 | 158 | 162 | 342,000 | 162 |
| 2009-04-01 | 153 | 155 | 152 | 155 | 84,000 | 155 |
| 2009-03-31 | 151 | 156 | 151 | 151 | 80,000 | 151 |
| 2009-03-30 | 157 | 160 | 153 | 154 | 155,000 | 154 |
| 2009-03-27 | 160 | 160 | 155 | 156 | 306,000 | 156 |
| 2009-03-26 | 148 | 152 | 148 | 151 | 83,000 | 151 |
| 2009-03-25 | 154 | 154 | 145 | 147 | 168,000 | 147 |
| 2009-03-24 | 153 | 160 | 146 | 152 | 329,000 | 152 |
| 2009-03-23 | 150 | 150 | 145 | 150 | 166,000 | 150 |
| 2009-03-19 | 147 | 147 | 135 | 142 | 145,000 | 142 |
| 2009-03-18 | 149 | 150 | 145 | 145 | 150,000 | 145 |
| 2009-03-17 | 145 | 145 | 144 | 145 | 102,000 | 145 |
| 2009-03-16 | 138 | 140 | 137 | 140 | 106,000 | 140 |
| 2009-03-13 | 136 | 140 | 136 | 136 | 201,000 | 136 |
| 2009-03-12 | 134 | 135 | 133 | 134 | 82,000 | 134 |
| 2009-03-11 | 135 | 139 | 135 | 136 | 66,000 | 136 |
| 2009-03-10 | 137 | 138 | 133 | 133 | 80,000 | 133 |
| 2009-03-09 | 134 | 137 | 131 | 135 | 90,000 | 135 |
| 2009-03-06 | 136 | 138 | 133 | 135 | 114,000 | 135 |
| 2009-03-05 | 138 | 139 | 136 | 138 | 127,000 | 138 |
| 2009-03-04 | 129 | 136 | 129 | 136 | 88,000 | 136 |
| 2009-03-03 | 127 | 131 | 126 | 129 | 61,000 | 129 |
| 2009-03-02 | 130 | 130 | 127 | 130 | 236,000 | 130 |
| 2009-02-27 | 133 | 134 | 125 | 131 | 573,000 | 131 |
| 2009-02-26 | 138 | 138 | 135 | 136 | 44,000 | 136 |
| 2009-02-25 | 143 | 144 | 136 | 137 | 200,000 | 137 |
| 2009-02-24 | 135 | 137 | 133 | 133 | 36,000 | 133 |
| 2009-02-23 | 136 | 137 | 134 | 137 | 74,000 | 137 |
| 2009-02-20 | 140 | 141 | 138 | 138 | 63,000 | 138 |
| 2009-02-19 | 137 | 142 | 136 | 138 | 64,000 | 138 |
| 2009-02-18 | 136 | 142 | 136 | 141 | 100,000 | 141 |
| 2009-02-17 | 139 | 141 | 138 | 140 | 36,000 | 140 |
| 2009-02-16 | 137 | 143 | 137 | 143 | 94,000 | 143 |
| 2009-02-13 | 139 | 142 | 135 | 142 | 107,000 | 142 |
| 2009-02-12 | 129 | 136 | 128 | 136 | 64,000 | 136 |
| 2009-02-10 | 143 | 143 | 131 | 132 | 180,000 | 132 |
| 2009-02-09 | 142 | 143 | 139 | 140 | 58,000 | 140 |
| 2009-02-06 | 146 | 146 | 142 | 143 | 61,000 | 143 |
| 2009-02-05 | 146 | 148 | 143 | 143 | 119,000 | 143 |
| 2009-02-04 | 141 | 145 | 141 | 145 | 92,000 | 145 |
| 2009-02-03 | 141 | 145 | 138 | 140 | 133,000 | 140 |
| 2009-02-02 | 131 | 142 | 128 | 142 | 187,000 | 142 |
| 2009-01-30 | 128 | 130 | 127 | 130 | 122,000 | 130 |
| 2009-01-29 | 133 | 133 | 129 | 132 | 166,000 | 132 |
| 2009-01-28 | 133 | 133 | 126 | 128 | 147,000 | 128 |
| 2009-01-27 | 129 | 135 | 128 | 135 | 140,000 | 135 |
| 2009-01-26 | 135 | 135 | 126 | 126 | 172,000 | 126 |
| 2009-01-23 | 135 | 136 | 131 | 132 | 197,000 | 132 |
| 2009-01-22 | 146 | 146 | 138 | 138 | 237,000 | 138 |
| 2009-01-21 | 144 | 146 | 143 | 143 | 189,000 | 143 |
| 2009-01-20 | 151 | 159 | 145 | 147 | 254,000 | 147 |
| 2009-01-19 | 156 | 156 | 148 | 150 | 133,000 | 150 |
| 2009-01-16 | 147 | 149 | 146 | 149 | 123,000 | 149 |
| 2009-01-15 | 147 | 148 | 145 | 146 | 157,000 | 146 |
| 2009-01-14 | 148 | 150 | 147 | 150 | 119,000 | 150 |
| 2009-01-13 | 157 | 157 | 146 | 146 | 316,000 | 146 |
| 2009-01-09 | 161 | 161 | 157 | 159 | 242,000 | 159 |
| 2009-01-08 | 160 | 160 | 158 | 159 | 195,000 | 159 |
| 2009-01-07 | 160 | 165 | 158 | 164 | 707,000 | 164 |
| 2009-01-06 | 161 | 161 | 156 | 158 | 334,000 | 158 |
| 2009-01-05 | 158 | 162 | 158 | 160 | 196,000 | 160 |
分割・併合履歴 ： なし
