6013 (株)タクマ の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 234 | 234 | 225 | 226 | 414,000 | 226 |
| 2010-12-29 | 233 | 239 | 233 | 237 | 221,000 | 237 |
| 2010-12-28 | 236 | 237 | 233 | 233 | 174,000 | 233 |
| 2010-12-27 | 239 | 239 | 236 | 236 | 260,000 | 236 |
| 2010-12-24 | 235 | 236 | 234 | 235 | 114,000 | 235 |
| 2010-12-22 | 239 | 240 | 233 | 233 | 320,000 | 233 |
| 2010-12-21 | 241 | 242 | 239 | 240 | 138,000 | 240 |
| 2010-12-20 | 244 | 244 | 236 | 239 | 256,000 | 239 |
| 2010-12-17 | 239 | 245 | 238 | 244 | 398,000 | 244 |
| 2010-12-16 | 240 | 241 | 238 | 239 | 222,000 | 239 |
| 2010-12-15 | 239 | 240 | 238 | 240 | 167,000 | 240 |
| 2010-12-14 | 240 | 241 | 237 | 237 | 236,000 | 237 |
| 2010-12-13 | 240 | 242 | 239 | 241 | 270,000 | 241 |
| 2010-12-10 | 241 | 241 | 237 | 239 | 390,000 | 239 |
| 2010-12-09 | 239 | 240 | 236 | 238 | 357,000 | 238 |
| 2010-12-08 | 229 | 238 | 229 | 236 | 426,000 | 236 |
| 2010-12-07 | 227 | 228 | 224 | 227 | 145,000 | 227 |
| 2010-12-06 | 227 | 230 | 227 | 230 | 82,000 | 230 |
| 2010-12-03 | 232 | 232 | 228 | 229 | 134,000 | 229 |
| 2010-12-02 | 229 | 232 | 228 | 229 | 207,000 | 229 |
| 2010-12-01 | 225 | 226 | 223 | 226 | 127,000 | 226 |
| 2010-11-30 | 227 | 231 | 227 | 228 | 165,000 | 228 |
| 2010-11-29 | 226 | 230 | 226 | 229 | 119,000 | 229 |
| 2010-11-26 | 226 | 228 | 222 | 223 | 272,000 | 223 |
| 2010-11-25 | 228 | 231 | 227 | 228 | 443,000 | 228 |
| 2010-11-24 | 229 | 235 | 227 | 228 | 475,000 | 228 |
| 2010-11-22 | 230 | 238 | 229 | 237 | 706,000 | 237 |
| 2010-11-19 | 223 | 229 | 222 | 227 | 667,000 | 227 |
| 2010-11-18 | 222 | 224 | 218 | 220 | 738,000 | 220 |
| 2010-11-17 | 201 | 220 | 199 | 219 | 949,000 | 219 |
| 2010-11-16 | 206 | 207 | 198 | 199 | 169,000 | 199 |
| 2010-11-15 | 207 | 210 | 206 | 206 | 83,000 | 206 |
| 2010-11-12 | 213 | 216 | 212 | 213 | 108,000 | 213 |
| 2010-11-11 | 212 | 216 | 212 | 214 | 90,000 | 214 |
| 2010-11-10 | 214 | 218 | 214 | 215 | 230,000 | 215 |
| 2010-11-09 | 212 | 213 | 209 | 210 | 81,000 | 210 |
| 2010-11-08 | 212 | 218 | 212 | 214 | 155,000 | 214 |
| 2010-11-05 | 210 | 216 | 209 | 213 | 251,000 | 213 |
| 2010-11-04 | 202 | 207 | 202 | 206 | 176,000 | 206 |
| 2010-11-02 | 201 | 202 | 198 | 201 | 82,000 | 201 |
| 2010-11-01 | 198 | 202 | 196 | 201 | 152,000 | 201 |
| 2010-10-29 | 198 | 199 | 196 | 197 | 109,000 | 197 |
| 2010-10-28 | 201 | 202 | 200 | 200 | 151,000 | 200 |
| 2010-10-27 | 204 | 204 | 200 | 203 | 143,000 | 203 |
| 2010-10-26 | 197 | 205 | 197 | 202 | 181,000 | 202 |
| 2010-10-25 | 203 | 204 | 198 | 199 | 206,000 | 199 |
| 2010-10-22 | 191 | 202 | 190 | 199 | 404,000 | 199 |
| 2010-10-21 | 187 | 192 | 180 | 191 | 645,000 | 191 |
| 2010-10-20 | 187 | 192 | 186 | 191 | 245,000 | 191 |
| 2010-10-19 | 190 | 190 | 187 | 187 | 64,000 | 187 |
| 2010-10-18 | 188 | 192 | 188 | 190 | 69,000 | 190 |
| 2010-10-15 | 191 | 191 | 188 | 189 | 75,000 | 189 |
| 2010-10-14 | 187 | 192 | 187 | 190 | 166,000 | 190 |
| 2010-10-13 | 189 | 189 | 185 | 185 | 89,000 | 185 |
| 2010-10-12 | 195 | 195 | 189 | 190 | 151,000 | 190 |
| 2010-10-08 | 189 | 194 | 189 | 192 | 173,000 | 192 |
| 2010-10-07 | 186 | 190 | 184 | 189 | 136,000 | 189 |
| 2010-10-06 | 185 | 186 | 180 | 186 | 110,000 | 186 |
| 2010-10-05 | 179 | 187 | 179 | 185 | 108,000 | 185 |
| 2010-10-04 | 189 | 189 | 183 | 183 | 93,000 | 183 |
| 2010-10-01 | 191 | 191 | 187 | 190 | 138,000 | 190 |
| 2010-09-30 | 193 | 198 | 191 | 192 | 177,000 | 192 |
| 2010-09-29 | 189 | 195 | 189 | 195 | 206,000 | 195 |
| 2010-09-28 | 189 | 195 | 187 | 190 | 212,000 | 190 |
| 2010-09-27 | 187 | 189 | 186 | 189 | 94,000 | 189 |
| 2010-09-24 | 182 | 186 | 182 | 182 | 98,000 | 182 |
| 2010-09-22 | 183 | 188 | 180 | 187 | 144,000 | 187 |
| 2010-09-21 | 191 | 192 | 185 | 186 | 137,000 | 186 |
| 2010-09-17 | 180 | 187 | 180 | 187 | 122,000 | 187 |
| 2010-09-16 | 184 | 184 | 177 | 179 | 368,000 | 179 |
| 2010-09-15 | 180 | 185 | 178 | 183 | 176,000 | 183 |
| 2010-09-14 | 178 | 181 | 177 | 181 | 212,000 | 181 |
| 2010-09-13 | 174 | 177 | 174 | 177 | 144,000 | 177 |
| 2010-09-10 | 169 | 172 | 169 | 172 | 283,000 | 172 |
| 2010-09-09 | 165 | 168 | 165 | 168 | 60,000 | 168 |
| 2010-09-08 | 167 | 167 | 164 | 164 | 102,000 | 164 |
| 2010-09-07 | 170 | 170 | 166 | 167 | 111,000 | 167 |
| 2010-09-06 | 166 | 170 | 166 | 170 | 139,000 | 170 |
| 2010-09-03 | 163 | 167 | 162 | 166 | 121,000 | 166 |
| 2010-09-02 | 162 | 163 | 161 | 163 | 135,000 | 163 |
| 2010-09-01 | 160 | 161 | 157 | 159 | 227,000 | 159 |
| 2010-08-31 | 166 | 167 | 159 | 160 | 365,000 | 160 |
| 2010-08-30 | 171 | 173 | 167 | 169 | 186,000 | 169 |
| 2010-08-27 | 167 | 170 | 166 | 170 | 208,000 | 170 |
| 2010-08-26 | 165 | 167 | 165 | 167 | 219,000 | 167 |
| 2010-08-25 | 168 | 168 | 164 | 164 | 187,000 | 164 |
| 2010-08-24 | 170 | 170 | 166 | 167 | 225,000 | 167 |
| 2010-08-23 | 174 | 174 | 169 | 170 | 245,000 | 170 |
| 2010-08-20 | 168 | 171 | 166 | 170 | 221,000 | 170 |
| 2010-08-19 | 167 | 173 | 167 | 170 | 177,000 | 170 |
| 2010-08-18 | 170 | 170 | 167 | 169 | 44,000 | 169 |
| 2010-08-17 | 166 | 168 | 165 | 167 | 107,000 | 167 |
| 2010-08-16 | 172 | 172 | 165 | 167 | 134,000 | 167 |
| 2010-08-13 | 171 | 173 | 169 | 173 | 141,000 | 173 |
| 2010-08-12 | 165 | 172 | 163 | 171 | 334,000 | 171 |
| 2010-08-11 | 168 | 174 | 167 | 170 | 959,000 | 170 |
| 2010-08-10 | 193 | 194 | 162 | 167 | 876,000 | 167 |
| 2010-08-09 | 188 | 191 | 188 | 191 | 173,000 | 191 |
| 2010-08-06 | 191 | 193 | 189 | 192 | 108,000 | 192 |
| 2010-08-05 | 192 | 193 | 190 | 191 | 154,000 | 191 |
| 2010-08-04 | 193 | 193 | 190 | 191 | 172,000 | 191 |
| 2010-08-03 | 198 | 200 | 194 | 194 | 227,000 | 194 |
| 2010-08-02 | 202 | 203 | 194 | 195 | 305,000 | 195 |
| 2010-07-30 | 209 | 209 | 201 | 204 | 170,000 | 204 |
| 2010-07-29 | 207 | 210 | 207 | 209 | 68,000 | 209 |
| 2010-07-28 | 208 | 211 | 208 | 210 | 62,000 | 210 |
| 2010-07-27 | 207 | 209 | 204 | 208 | 61,000 | 208 |
| 2010-07-26 | 209 | 210 | 206 | 206 | 77,000 | 206 |
| 2010-07-23 | 205 | 207 | 204 | 206 | 80,000 | 206 |
| 2010-07-22 | 204 | 204 | 200 | 204 | 123,000 | 204 |
| 2010-07-21 | 210 | 211 | 208 | 208 | 71,000 | 208 |
| 2010-07-20 | 204 | 218 | 204 | 210 | 299,000 | 210 |
| 2010-07-16 | 211 | 212 | 208 | 209 | 96,000 | 209 |
| 2010-07-15 | 216 | 216 | 212 | 212 | 77,000 | 212 |
| 2010-07-14 | 213 | 221 | 213 | 218 | 287,000 | 218 |
| 2010-07-13 | 213 | 215 | 211 | 211 | 167,000 | 211 |
| 2010-07-12 | 217 | 218 | 215 | 215 | 87,000 | 215 |
| 2010-07-09 | 216 | 216 | 213 | 215 | 85,000 | 215 |
| 2010-07-08 | 216 | 216 | 213 | 215 | 100,000 | 215 |
| 2010-07-07 | 220 | 220 | 210 | 211 | 193,000 | 211 |
| 2010-07-06 | 215 | 221 | 214 | 221 | 333,000 | 221 |
| 2010-07-05 | 217 | 219 | 210 | 215 | 392,000 | 215 |
| 2010-07-02 | 207 | 211 | 206 | 209 | 245,000 | 209 |
| 2010-07-01 | 210 | 214 | 205 | 206 | 315,000 | 206 |
| 2010-06-30 | 200 | 216 | 199 | 211 | 644,000 | 211 |
| 2010-06-29 | 212 | 219 | 208 | 208 | 394,000 | 208 |
| 2010-06-28 | 218 | 218 | 211 | 212 | 242,000 | 212 |
| 2010-06-25 | 214 | 220 | 214 | 217 | 318,000 | 217 |
| 2010-06-24 | 213 | 221 | 212 | 213 | 462,000 | 213 |
| 2010-06-23 | 216 | 217 | 213 | 213 | 104,000 | 213 |
| 2010-06-22 | 221 | 221 | 217 | 218 | 143,000 | 218 |
| 2010-06-21 | 220 | 221 | 217 | 219 | 397,000 | 219 |
| 2010-06-18 | 221 | 221 | 217 | 218 | 255,000 | 218 |
| 2010-06-17 | 223 | 224 | 216 | 219 | 162,000 | 219 |
| 2010-06-16 | 217 | 223 | 216 | 220 | 291,000 | 220 |
| 2010-06-15 | 216 | 218 | 211 | 213 | 188,000 | 213 |
| 2010-06-14 | 215 | 217 | 215 | 216 | 75,000 | 216 |
| 2010-06-11 | 215 | 215 | 211 | 213 | 219,000 | 213 |
| 2010-06-10 | 214 | 214 | 209 | 211 | 127,000 | 211 |
| 2010-06-09 | 213 | 214 | 210 | 210 | 112,000 | 210 |
| 2010-06-08 | 211 | 213 | 211 | 211 | 102,000 | 211 |
| 2010-06-07 | 215 | 215 | 214 | 214 | 89,000 | 214 |
| 2010-06-04 | 222 | 224 | 221 | 222 | 70,000 | 222 |
| 2010-06-03 | 227 | 227 | 221 | 223 | 199,000 | 223 |
| 2010-06-02 | 216 | 230 | 216 | 221 | 742,000 | 221 |
| 2010-06-01 | 217 | 217 | 213 | 214 | 177,000 | 214 |
| 2010-05-31 | 209 | 217 | 209 | 215 | 324,000 | 215 |
| 2010-05-28 | 215 | 215 | 208 | 209 | 462,000 | 209 |
| 2010-05-27 | 208 | 213 | 208 | 210 | 393,000 | 210 |
| 2010-05-26 | 214 | 218 | 206 | 212 | 299,000 | 212 |
| 2010-05-25 | 222 | 222 | 215 | 216 | 427,000 | 216 |
| 2010-05-24 | 226 | 227 | 218 | 225 | 267,000 | 225 |
| 2010-05-21 | 219 | 223 | 218 | 221 | 379,000 | 221 |
| 2010-05-20 | 224 | 231 | 223 | 228 | 276,000 | 228 |
| 2010-05-19 | 215 | 229 | 215 | 227 | 560,000 | 227 |
| 2010-05-18 | 235 | 238 | 216 | 220 | 792,000 | 220 |
| 2010-05-17 | 243 | 246 | 229 | 235 | 1,389,000 | 235 |
| 2010-05-14 | 219 | 254 | 214 | 247 | 1,930,000 | 247 |
| 2010-05-13 | 215 | 220 | 215 | 220 | 182,000 | 220 |
| 2010-05-12 | 215 | 216 | 215 | 216 | 102,000 | 216 |
| 2010-05-11 | 216 | 220 | 214 | 215 | 253,000 | 215 |
| 2010-05-10 | 210 | 218 | 210 | 217 | 376,000 | 217 |
| 2010-05-07 | 215 | 217 | 213 | 215 | 244,000 | 215 |
| 2010-05-06 | 225 | 230 | 222 | 226 | 277,000 | 226 |
| 2010-04-30 | 236 | 237 | 233 | 233 | 277,000 | 233 |
| 2010-04-28 | 233 | 233 | 230 | 232 | 216,000 | 232 |
| 2010-04-27 | 235 | 238 | 232 | 236 | 387,000 | 236 |
| 2010-04-26 | 235 | 237 | 233 | 235 | 247,000 | 235 |
| 2010-04-23 | 234 | 234 | 231 | 231 | 214,000 | 231 |
| 2010-04-22 | 230 | 231 | 226 | 230 | 229,000 | 230 |
| 2010-04-21 | 228 | 230 | 227 | 230 | 248,000 | 230 |
| 2010-04-20 | 227 | 229 | 224 | 227 | 203,000 | 227 |
| 2010-04-19 | 225 | 227 | 221 | 225 | 396,000 | 225 |
| 2010-04-16 | 236 | 236 | 227 | 229 | 419,000 | 229 |
| 2010-04-15 | 236 | 236 | 233 | 235 | 209,000 | 235 |
| 2010-04-14 | 234 | 237 | 233 | 235 | 269,000 | 235 |
| 2010-04-13 | 239 | 239 | 233 | 236 | 338,000 | 236 |
| 2010-04-12 | 240 | 240 | 237 | 238 | 281,000 | 238 |
| 2010-04-09 | 232 | 238 | 232 | 236 | 470,000 | 236 |
| 2010-04-08 | 231 | 234 | 231 | 232 | 351,000 | 232 |
| 2010-04-07 | 229 | 233 | 227 | 231 | 479,000 | 231 |
| 2010-04-06 | 234 | 235 | 227 | 231 | 561,000 | 231 |
| 2010-04-05 | 228 | 235 | 228 | 233 | 1,052,000 | 233 |
| 2010-04-02 | 224 | 227 | 222 | 226 | 663,000 | 226 |
| 2010-04-01 | 229 | 229 | 218 | 221 | 800,000 | 221 |
| 2010-03-31 | 221 | 228 | 220 | 225 | 728,000 | 225 |
| 2010-03-30 | 219 | 221 | 218 | 220 | 609,000 | 220 |
| 2010-03-29 | 218 | 221 | 215 | 216 | 418,000 | 216 |
| 2010-03-26 | 221 | 221 | 216 | 219 | 454,000 | 219 |
| 2010-03-25 | 225 | 225 | 219 | 221 | 508,000 | 221 |
| 2010-03-24 | 221 | 228 | 218 | 225 | 1,473,000 | 225 |
| 2010-03-23 | 213 | 218 | 213 | 217 | 496,000 | 217 |
| 2010-03-19 | 212 | 213 | 212 | 212 | 47,000 | 212 |
| 2010-03-18 | 213 | 215 | 211 | 211 | 120,000 | 211 |
| 2010-03-17 | 212 | 212 | 211 | 212 | 103,000 | 212 |
| 2010-03-16 | 211 | 213 | 208 | 211 | 211,000 | 211 |
| 2010-03-15 | 213 | 214 | 211 | 213 | 69,000 | 213 |
| 2010-03-12 | 215 | 216 | 210 | 213 | 434,000 | 213 |
| 2010-03-11 | 216 | 217 | 214 | 215 | 578,000 | 215 |
| 2010-03-10 | 214 | 216 | 211 | 214 | 596,000 | 214 |
| 2010-03-09 | 212 | 212 | 211 | 212 | 110,000 | 212 |
| 2010-03-08 | 212 | 213 | 210 | 212 | 170,000 | 212 |
| 2010-03-05 | 211 | 214 | 209 | 210 | 125,000 | 210 |
| 2010-03-04 | 208 | 210 | 207 | 208 | 120,000 | 208 |
| 2010-03-03 | 209 | 211 | 209 | 210 | 83,000 | 210 |
| 2010-03-02 | 208 | 211 | 208 | 209 | 169,000 | 209 |
| 2010-03-01 | 206 | 213 | 206 | 208 | 117,000 | 208 |
| 2010-02-26 | 211 | 212 | 207 | 207 | 143,000 | 207 |
| 2010-02-25 | 213 | 213 | 208 | 209 | 119,000 | 209 |
| 2010-02-24 | 209 | 211 | 207 | 209 | 128,000 | 209 |
| 2010-02-23 | 212 | 212 | 209 | 209 | 90,000 | 209 |
| 2010-02-22 | 211 | 212 | 209 | 210 | 56,000 | 210 |
| 2010-02-19 | 210 | 214 | 207 | 207 | 221,000 | 207 |
| 2010-02-18 | 212 | 214 | 209 | 210 | 116,000 | 210 |
| 2010-02-17 | 208 | 212 | 205 | 211 | 174,000 | 211 |
| 2010-02-16 | 208 | 210 | 204 | 205 | 139,000 | 205 |
| 2010-02-15 | 215 | 216 | 209 | 211 | 323,000 | 211 |
| 2010-02-12 | 217 | 221 | 214 | 218 | 239,000 | 218 |
| 2010-02-10 | 220 | 220 | 215 | 215 | 115,000 | 215 |
| 2010-02-09 | 213 | 215 | 212 | 213 | 173,000 | 213 |
| 2010-02-08 | 215 | 217 | 211 | 211 | 128,000 | 211 |
| 2010-02-05 | 213 | 219 | 212 | 216 | 150,000 | 216 |
| 2010-02-04 | 219 | 223 | 218 | 219 | 131,000 | 219 |
| 2010-02-03 | 221 | 224 | 220 | 221 | 79,000 | 221 |
| 2010-02-02 | 219 | 224 | 218 | 222 | 241,000 | 222 |
| 2010-02-01 | 228 | 228 | 216 | 218 | 225,000 | 218 |
| 2010-01-29 | 225 | 230 | 223 | 226 | 127,000 | 226 |
| 2010-01-28 | 224 | 229 | 224 | 229 | 131,000 | 229 |
| 2010-01-27 | 231 | 231 | 224 | 224 | 226,000 | 224 |
| 2010-01-26 | 242 | 247 | 232 | 233 | 273,000 | 233 |
| 2010-01-25 | 239 | 245 | 235 | 242 | 266,000 | 242 |
| 2010-01-22 | 235 | 238 | 233 | 238 | 229,000 | 238 |
| 2010-01-21 | 243 | 246 | 237 | 242 | 738,000 | 242 |
| 2010-01-20 | 250 | 254 | 246 | 247 | 679,000 | 247 |
| 2010-01-19 | 240 | 249 | 236 | 242 | 430,000 | 242 |
| 2010-01-18 | 235 | 238 | 233 | 235 | 162,000 | 235 |
| 2010-01-15 | 231 | 243 | 226 | 236 | 506,000 | 236 |
| 2010-01-14 | 227 | 230 | 224 | 229 | 234,000 | 229 |
| 2010-01-13 | 230 | 231 | 224 | 225 | 239,000 | 225 |
| 2010-01-12 | 231 | 233 | 226 | 229 | 294,000 | 229 |
| 2010-01-08 | 226 | 228 | 225 | 228 | 201,000 | 228 |
| 2010-01-07 | 229 | 230 | 226 | 227 | 142,000 | 227 |
| 2010-01-06 | 230 | 230 | 225 | 228 | 79,000 | 228 |
| 2010-01-05 | 233 | 233 | 226 | 228 | 125,000 | 228 |
| 2010-01-04 | 226 | 230 | 223 | 228 | 185,000 | 228 |
分割・併合履歴 ： なし
