6013 (株)タクマの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	309	320	308	316	514,000	316
2011-12-29	307	311	306	311	338,000	311
2011-12-28	307	312	306	311	286,000	311
2011-12-27	314	315	310	310	326,000	310
2011-12-26	319	321	312	314	433,000	314
2011-12-22	312	316	312	314	540,000	314
2011-12-21	323	325	316	317	353,000	317
2011-12-20	321	326	316	321	419,000	321
2011-12-19	321	324	313	321	905,000	321
2011-12-16	322	333	322	327	1,325,000	327
2011-12-15	309	327	308	323	1,204,000	323
2011-12-14	313	315	312	312	420,000	312
2011-12-13	319	319	313	315	543,000	315
2011-12-12	326	326	318	319	624,000	319
2011-12-09	320	324	317	323	421,000	323
2011-12-08	329	330	325	326	333,000	326
2011-12-07	328	334	327	334	478,000	334
2011-12-06	337	338	326	327	396,000	327
2011-12-05	345	345	338	340	340,000	340
2011-12-02	331	342	331	340	545,000	340
2011-12-01	331	342	329	333	868,000	333
2011-11-30	327	327	317	323	528,000	323
2011-11-29	334	334	327	329	481,000	329
2011-11-28	324	332	324	327	396,000	327
2011-11-25	323	327	321	321	558,000	321
2011-11-24	325	329	321	323	438,000	323
2011-11-22	327	334	325	333	589,000	333
2011-11-21	340	343	329	331	620,000	331
2011-11-18	342	347	340	345	432,000	345
2011-11-17	341	349	339	345	667,000	345
2011-11-16	357	358	346	347	456,000	347
2011-11-15	365	368	358	360	555,000	360
2011-11-14	363	372	362	370	741,000	370
2011-11-11	347	365	345	355	1,503,000	355
2011-11-10	360	361	344	346	654,000	346
2011-11-09	368	372	362	368	537,000	368
2011-11-08	377	381	369	369	567,000	369
2011-11-07	376	382	374	379	487,000	379
2011-11-04	371	379	370	376	722,000	376
2011-11-02	361	366	355	364	830,000	364
2011-11-01	374	378	368	369	622,000	369
2011-10-31	371	381	370	375	640,000	375
2011-10-28	384	384	372	372	1,142,000	372
2011-10-27	367	382	367	377	1,445,000	377
2011-10-26	377	389	377	383	892,000	383
2011-10-25	397	400	382	385	1,219,000	385
2011-10-24	381	394	380	393	1,743,000	393
2011-10-21	378	385	372	376	692,000	376
2011-10-20	379	382	375	377	669,000	377
2011-10-19	380	383	375	379	903,000	379
2011-10-18	375	383	375	376	811,000	376
2011-10-17	390	392	379	383	1,185,000	383
2011-10-14	373	383	371	383	1,173,000	383
2011-10-13	386	389	370	375	2,127,000	375
2011-10-12	360	381	356	381	2,074,000	381
2011-10-11	369	376	363	365	2,139,000	365
2011-10-07	356	360	346	359	2,751,000	359
2011-10-06	322	342	322	342	2,599,000	342
2011-10-05	333	337	310	313	2,683,000	313
2011-10-04	309	331	306	330	1,650,000	330
2011-10-03	317	317	295	317	1,563,000	317
2011-09-30	321	328	317	323	1,909,000	323
2011-09-29	293	319	290	318	1,565,000	318
2011-09-28	300	308	297	300	978,000	300
2011-09-27	293	295	283	291	1,118,000	291
2011-09-26	303	305	280	282	1,573,000	282
2011-09-22	308	310	300	300	1,179,000	300
2011-09-21	317	323	309	312	1,151,000	312
2011-09-20	316	327	314	320	2,089,000	320
2011-09-16	302	323	297	322	3,296,000	322
2011-09-15	304	308	292	295	1,804,000	295
2011-09-14	313	322	292	294	2,346,000	294
2011-09-13	304	321	304	317	2,197,000	317
2011-09-12	323	324	305	305	2,509,000	305
2011-09-09	341	342	331	333	1,562,000	333
2011-09-08	356	360	344	348	1,475,000	348
2011-09-07	337	349	333	348	1,125,000	348
2011-09-06	342	347	326	327	1,485,000	327
2011-09-05	335	351	334	346	1,467,000	346
2011-09-02	344	347	339	341	1,234,000	341
2011-09-01	360	360	343	347	2,361,000	347
2011-08-31	366	369	357	361	1,133,000	361
2011-08-30	371	377	365	370	1,414,000	370
2011-08-29	364	369	354	365	1,371,000	365
2011-08-26	348	363	344	363	1,274,000	363
2011-08-25	336	350	332	346	1,446,000	346
2011-08-24	345	347	322	330	2,081,000	330
2011-08-23	325	343	318	341	2,058,000	341
2011-08-22	337	353	321	323	1,913,000	323
2011-08-19	343	350	341	342	1,700,000	342
2011-08-18	372	376	355	355	2,162,000	355
2011-08-17	361	374	361	368	1,761,000	368
2011-08-16	372	382	366	367	3,105,000	367
2011-08-15	355	375	351	374	4,396,000	374
2011-08-12	334	347	323	344	3,597,000	344
2011-08-11	317	329	313	326	2,576,000	326
2011-08-10	351	352	328	333	2,669,000	333
2011-08-09	332	339	305	333	5,430,000	333
2011-08-08	364	369	349	349	1,737,000	349
2011-08-05	360	375	360	371	2,229,000	371
2011-08-04	389	392	384	384	896,000	384
2011-08-03	391	394	384	387	1,197,000	387
2011-08-02	404	408	397	399	932,000	399
2011-08-01	396	414	396	410	1,021,000	410
2011-07-29	412	412	395	395	1,555,000	395
2011-07-28	418	425	410	412	2,817,000	412
2011-07-27	410	425	407	420	2,899,000	420
2011-07-26	408	412	404	410	2,521,000	410
2011-07-25	404	407	400	406	1,490,000	406
2011-07-22	400	404	395	401	1,779,000	401
2011-07-21	389	404	386	399	2,421,000	399
2011-07-20	394	396	384	389	2,687,000	389
2011-07-19	398	398	391	392	1,613,000	392
2011-07-15	401	404	397	400	1,345,000	400
2011-07-14	406	410	401	403	1,477,000	403
2011-07-13	403	411	401	403	1,891,000	403
2011-07-12	412	416	405	406	1,969,000	406
2011-07-11	416	425	413	415	1,977,000	415
2011-07-08	427	429	415	419	2,599,000	419
2011-07-07	406	425	404	423	4,065,000	423
2011-07-06	404	410	399	408	1,777,000	408
2011-07-05	405	410	396	405	1,941,000	405
2011-07-04	416	420	405	406	1,821,000	406
2011-07-01	408	414	402	412	2,600,000	412
2011-06-30	413	414	403	407	3,290,000	407
2011-06-29	419	422	406	416	4,163,000	416
2011-06-28	429	431	412	414	2,937,000	414
2011-06-27	432	437	424	426	2,763,000	426
2011-06-24	440	444	433	436	3,056,000	436
2011-06-23	444	455	441	445	3,820,000	445
2011-06-22	436	448	433	448	4,218,000	448
2011-06-21	426	433	419	433	2,956,000	433
2011-06-20	419	431	417	424	4,998,000	424
2011-06-17	458	459	410	425	12,065,000	425
2011-06-16	451	467	444	462	7,058,000	462
2011-06-15	453	467	447	448	6,898,000	448
2011-06-14	454	455	445	453	5,085,000	453
2011-06-13	431	453	425	451	6,802,000	451
2011-06-10	443	444	434	436	4,265,000	436
2011-06-09	443	448	433	444	6,211,000	444
2011-06-08	437	443	428	440	8,984,000	440
2011-06-07	403	436	402	436	10,899,000	436
2011-06-06	407	414	396	400	3,501,000	400
2011-06-03	420	421	408	411	4,344,000	411
2011-06-02	403	413	401	413	3,384,000	413
2011-06-01	404	417	399	412	8,310,000	412
2011-05-31	393	399	387	396	7,516,000	396
2011-05-30	376	386	371	385	3,458,000	385
2011-05-27	374	379	367	376	2,349,000	376
2011-05-26	360	379	356	377	5,065,000	377
2011-05-25	387	388	362	363	4,211,000	363
2011-05-24	374	385	372	379	4,163,000	379
2011-05-23	372	391	368	379	8,854,000	379
2011-05-20	361	375	353	375	5,544,000	375
2011-05-19	369	372	357	365	4,989,000	365
2011-05-18	340	365	339	362	7,654,000	362
2011-05-17	334	343	332	337	2,509,000	337
2011-05-16	324	345	320	338	5,074,000	338
2011-05-13	305	340	301	327	7,049,000	327
2011-05-12	297	306	297	304	977,000	304
2011-05-11	295	307	295	301	1,829,000	301
2011-05-10	296	297	292	295	599,000	295
2011-05-09	296	298	294	296	820,000	296
2011-05-06	294	297	287	296	733,000	296
2011-05-02	297	302	294	300	1,032,000	300
2011-04-28	284	296	284	293	1,180,000	293
2011-04-27	286	286	281	283	408,000	283
2011-04-26	290	290	281	282	532,000	282
2011-04-25	285	288	282	287	593,000	287
2011-04-22	283	286	281	283	561,000	283
2011-04-21	293	293	285	287	640,000	287
2011-04-20	297	298	286	290	946,000	290
2011-04-19	295	297	290	293	848,000	293
2011-04-18	301	308	299	299	1,270,000	299
2011-04-15	309	316	300	301	2,722,000	301
2011-04-14	292	305	288	304	2,134,000	304
2011-04-13	289	296	282	294	1,821,000	294
2011-04-12	292	304	288	288	3,106,000	288
2011-04-11	312	314	292	299	6,172,000	299
2011-04-08	247	264	247	264	345,000	264
2011-04-07	255	260	250	252	215,000	252
2011-04-06	256	258	252	255	404,000	255
2011-04-05	273	273	255	258	415,000	258
2011-04-04	272	277	267	273	506,000	273
2011-04-01	284	284	272	274	430,000	274
2011-03-31	280	285	271	284	656,000	284
2011-03-30	277	281	270	279	619,000	279
2011-03-29	266	276	265	273	380,000	273
2011-03-28	279	279	267	274	711,000	274
2011-03-25	263	284	259	265	1,410,000	265
2011-03-24	242	259	242	247	675,000	247
2011-03-23	235	253	235	241	638,000	241
2011-03-22	231	238	227	236	564,000	236
2011-03-18	222	235	220	223	641,000	223
2011-03-17	180	233	180	220	724,000	220
2011-03-16	195	196	180	189	589,000	189
2011-03-15	205	209	140	166	978,000	166
2011-03-14	202	227	200	212	593,000	212
2011-03-11	254	254	247	250	385,000	250
2011-03-10	266	266	258	259	158,000	259
2011-03-09	266	267	264	265	107,000	265
2011-03-08	264	266	263	263	95,000	263
2011-03-07	269	271	262	263	313,000	263
2011-03-04	272	274	264	269	307,000	269
2011-03-03	262	266	262	264	139,000	264
2011-03-02	263	269	262	262	249,000	262
2011-03-01	263	272	263	271	328,000	271
2011-02-28	259	261	254	259	457,000	259
2011-02-25	250	260	250	256	308,000	256
2011-02-24	259	260	252	254	297,000	254
2011-02-23	258	265	255	259	366,000	259
2011-02-22	266	266	259	263	338,000	263
2011-02-21	265	269	258	268	492,000	268
2011-02-18	268	269	262	266	506,000	266
2011-02-17	275	276	266	270	478,000	270
2011-02-16	275	276	268	272	418,000	272
2011-02-15	272	276	271	273	509,000	273
2011-02-14	284	292	277	280	645,000	280
2011-02-10	280	282	276	281	243,000	281
2011-02-09	286	288	274	277	488,000	277
2011-02-08	290	290	286	287	376,000	287
2011-02-07	288	289	285	287	330,000	287
2011-02-04	280	288	280	285	546,000	285
2011-02-03	279	280	277	279	317,000	279
2011-02-02	276	279	272	277	461,000	277
2011-02-01	270	272	268	268	207,000	268
2011-01-31	269	273	266	271	391,000	271
2011-01-28	276	280	273	276	666,000	276
2011-01-27	270	283	269	281	623,000	281
2011-01-26	276	276	269	272	258,000	272
2011-01-25	266	276	265	274	590,000	274
2011-01-24	258	264	256	261	302,000	261
2011-01-21	271	274	257	258	713,000	258
2011-01-20	283	283	268	270	669,000	270
2011-01-19	284	284	276	280	428,000	280
2011-01-18	279	289	277	283	348,000	283
2011-01-17	282	287	278	280	405,000	280
2011-01-14	281	299	275	284	1,480,000	284
2011-01-13	288	288	276	280	677,000	280
2011-01-12	301	301	279	283	2,393,000	283
2011-01-11	251	320	250	287	5,834,000	287
2011-01-07	235	248	235	246	772,000	246
2011-01-06	230	234	229	233	304,000	233
2011-01-05	229	230	226	228	281,000	228
2011-01-04	228	232	228	229	193,000	229

分割・併合履歴：なし

6013 (株)タクマ の時系列データ [2011年度]

6013 (株)タクマの時系列データ [2011年度]