6013 (株)タクマの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	485	490	480	487	354,000	487
2012-12-27	484	493	481	488	440,000	488
2012-12-26	478	482	471	479	293,000	479
2012-12-25	478	482	472	474	204,000	474
2012-12-21	491	493	472	475	599,000	475
2012-12-20	478	497	475	490	984,000	490
2012-12-19	481	487	480	481	599,000	481
2012-12-18	470	483	470	480	748,000	480
2012-12-17	467	475	463	470	606,000	470
2012-12-14	464	467	460	463	668,000	463
2012-12-13	473	481	465	467	735,000	467
2012-12-12	452	481	452	475	1,843,000	475
2012-12-11	452	452	446	449	478,000	449
2012-12-10	453	455	443	445	707,000	445
2012-12-07	453	459	448	453	1,064,000	453
2012-12-06	442	450	441	450	737,000	450
2012-12-05	444	447	440	441	901,000	441
2012-12-04	435	442	431	438	698,000	438
2012-12-03	427	439	426	436	1,199,000	436
2012-11-30	423	424	416	423	772,000	423
2012-11-29	409	420	407	419	630,000	419
2012-11-28	414	414	404	410	477,000	410
2012-11-27	409	414	409	414	390,000	414
2012-11-26	408	415	408	409	478,000	409
2012-11-22	412	413	407	410	362,000	410
2012-11-21	408	412	405	411	393,000	411
2012-11-20	406	408	403	406	380,000	406
2012-11-19	407	410	401	401	457,000	401
2012-11-16	414	414	403	407	427,000	407
2012-11-15	404	413	402	413	562,000	413
2012-11-14	408	408	398	405	487,000	405
2012-11-13	412	418	406	410	789,000	410
2012-11-12	391	414	382	411	1,005,000	411
2012-11-09	392	392	383	391	402,000	391
2012-11-08	400	402	395	398	289,000	398
2012-11-07	400	405	399	404	221,000	404
2012-11-06	405	408	398	399	323,000	399
2012-11-05	406	410	405	405	128,000	405
2012-11-02	404	410	404	409	467,000	409
2012-11-01	407	407	401	403	274,000	403
2012-10-31	403	406	400	406	352,000	406
2012-10-30	403	406	396	399	511,000	399
2012-10-29	398	403	397	403	330,000	403
2012-10-26	391	398	389	397	425,000	397
2012-10-25	391	392	386	391	332,000	391
2012-10-24	384	393	384	390	370,000	390
2012-10-23	390	395	387	393	369,000	393
2012-10-22	383	395	383	389	654,000	389
2012-10-19	401	404	390	390	508,000	390
2012-10-18	398	404	395	402	570,000	402
2012-10-17	398	401	396	398	227,000	398
2012-10-16	397	399	393	394	224,000	394
2012-10-15	392	400	392	400	169,000	400
2012-10-12	392	398	392	393	294,000	393
2012-10-11	395	398	390	392	331,000	392
2012-10-10	401	403	397	399	352,000	399
2012-10-09	409	411	404	407	341,000	407
2012-10-05	405	410	404	409	320,000	409
2012-10-04	403	410	402	409	489,000	409
2012-10-03	401	405	395	403	677,000	403
2012-10-02	396	403	393	401	645,000	401
2012-10-01	393	398	382	393	667,000	393
2012-09-28	399	402	393	398	745,000	398
2012-09-27	391	398	391	397	474,000	397
2012-09-26	394	397	392	392	500,000	392
2012-09-25	384	395	384	395	396,000	395
2012-09-24	389	392	386	390	388,000	390
2012-09-21	388	389	384	386	403,000	386
2012-09-20	392	395	387	391	332,000	391
2012-09-19	395	397	392	393	382,000	393
2012-09-18	390	400	387	398	649,000	398
2012-09-14	391	396	386	389	806,000	389
2012-09-13	383	390	380	390	535,000	390
2012-09-12	380	386	378	384	690,000	384
2012-09-11	368	381	367	379	515,000	379
2012-09-10	370	373	365	373	392,000	373
2012-09-07	367	373	365	370	523,000	370
2012-09-06	367	367	357	363	472,000	363
2012-09-05	368	371	367	368	345,000	368
2012-09-04	374	374	368	373	408,000	373
2012-09-03	375	380	369	377	410,000	377
2012-08-31	368	372	366	371	303,000	371
2012-08-30	370	372	367	368	261,000	368
2012-08-29	365	376	359	375	532,000	375
2012-08-28	379	380	367	368	499,000	368
2012-08-27	378	384	378	381	648,000	381
2012-08-24	367	374	366	372	364,000	372
2012-08-23	365	376	362	375	407,000	375
2012-08-22	372	372	363	371	292,000	371
2012-08-21	362	374	359	371	510,000	371
2012-08-20	366	366	359	360	219,000	360
2012-08-17	369	372	360	364	505,000	364
2012-08-16	363	371	362	368	522,000	368
2012-08-15	371	373	359	363	339,000	363
2012-08-14	371	377	368	375	527,000	375
2012-08-13	373	374	366	370	469,000	370
2012-08-10	345	373	345	372	1,131,000	372
2012-08-09	329	345	316	345	743,000	345
2012-08-08	330	333	326	329	258,000	329
2012-08-07	333	333	323	326	484,000	326
2012-08-06	329	332	329	330	155,000	330
2012-08-03	327	328	325	326	176,000	326
2012-08-02	333	336	329	330	234,000	330
2012-08-01	340	343	332	335	409,000	335
2012-07-31	333	346	333	345	238,000	345
2012-07-30	343	344	330	333	161,000	333
2012-07-27	344	350	335	338	213,000	338
2012-07-26	325	337	323	337	227,000	337
2012-07-25	326	329	319	321	314,000	321
2012-07-24	332	337	329	331	229,000	331
2012-07-23	339	340	332	332	260,000	332
2012-07-20	353	355	343	343	291,000	343
2012-07-19	352	357	350	356	189,000	356
2012-07-18	363	366	349	350	149,000	350
2012-07-17	359	373	353	361	570,000	361
2012-07-13	341	362	340	359	643,000	359
2012-07-12	350	351	338	338	378,000	338
2012-07-11	358	359	349	351	230,000	351
2012-07-10	369	369	360	360	227,000	360
2012-07-09	370	372	365	366	192,000	366
2012-07-06	374	378	370	372	247,000	372
2012-07-05	380	380	367	371	316,000	371
2012-07-04	385	386	378	379	281,000	379
2012-07-03	379	386	379	382	461,000	382
2012-07-02	388	388	375	378	550,000	378
2012-06-29	369	380	368	378	483,000	378
2012-06-28	376	382	364	368	677,000	368
2012-06-27	352	379	350	375	969,000	375
2012-06-26	355	358	350	353	341,000	353
2012-06-25	359	363	354	356	322,000	356
2012-06-22	350	358	350	355	287,000	355
2012-06-21	356	365	355	361	285,000	361
2012-06-20	360	363	353	357	376,000	357
2012-06-19	355	362	354	357	400,000	357
2012-06-18	354	363	354	361	471,000	361
2012-06-15	354	354	348	349	265,000	349
2012-06-14	349	354	346	353	460,000	353
2012-06-13	351	353	347	352	332,000	352
2012-06-12	343	352	342	346	524,000	346
2012-06-11	350	353	346	351	553,000	351
2012-06-08	350	350	336	340	938,000	340
2012-06-07	355	357	348	351	649,000	351
2012-06-06	336	350	336	348	982,000	348
2012-06-05	313	339	313	336	1,047,000	336
2012-06-04	305	312	303	308	482,000	308
2012-06-01	320	324	312	314	320,000	314
2012-05-31	323	331	317	326	573,000	326
2012-05-30	325	328	320	324	404,000	324
2012-05-29	312	324	307	323	289,000	323
2012-05-28	313	316	306	311	333,000	311
2012-05-25	326	326	312	316	512,000	316
2012-05-24	328	331	316	327	427,000	327
2012-05-23	329	330	322	328	594,000	328
2012-05-22	330	333	325	327	451,000	327
2012-05-21	315	323	315	320	432,000	320
2012-05-18	315	316	308	310	417,000	310
2012-05-17	302	328	302	325	615,000	325
2012-05-16	314	323	308	309	691,000	309
2012-05-15	310	329	306	317	1,024,000	317
2012-05-14	327	338	320	320	384,000	320
2012-05-11	347	348	331	333	417,000	333
2012-05-10	337	348	337	343	339,000	343
2012-05-09	347	347	338	343	548,000	343
2012-05-08	354	360	348	352	559,000	352
2012-05-07	355	357	348	352	773,000	352
2012-05-02	371	377	362	365	545,000	365
2012-05-01	377	379	370	371	398,000	371
2012-04-27	388	391	374	379	1,001,000	379
2012-04-26	375	393	372	385	2,584,000	385
2012-04-25	359	364	357	359	383,000	359
2012-04-24	360	364	355	358	557,000	358
2012-04-23	366	371	364	367	651,000	367
2012-04-20	356	366	356	365	427,000	365
2012-04-19	360	364	354	356	646,000	356
2012-04-18	354	363	354	362	595,000	362
2012-04-17	350	355	346	350	593,000	350
2012-04-16	350	358	350	351	371,000	351
2012-04-13	363	368	355	358	793,000	358
2012-04-12	359	362	351	360	529,000	360
2012-04-11	353	356	345	354	1,267,000	354
2012-04-10	366	368	356	356	1,157,000	356
2012-04-09	368	369	356	360	1,512,000	360
2012-04-06	384	388	373	375	848,000	375
2012-04-05	393	394	387	390	640,000	390
2012-04-04	405	406	396	399	601,000	399
2012-04-03	410	410	398	400	897,000	400
2012-04-02	417	419	411	413	631,000	413
2012-03-30	416	417	412	412	588,000	412
2012-03-29	422	423	413	419	548,000	419
2012-03-28	422	422	412	420	712,000	420
2012-03-27	425	429	417	421	959,000	421
2012-03-26	421	427	416	423	705,000	423
2012-03-23	415	422	415	420	638,000	420
2012-03-22	432	432	417	421	923,000	421
2012-03-21	432	444	426	430	2,320,000	430
2012-03-19	418	436	418	435	1,750,000	435
2012-03-16	419	421	411	416	1,290,000	416
2012-03-15	431	431	420	422	1,083,000	422
2012-03-14	439	439	425	428	3,727,000	428
2012-03-13	397	427	397	426	5,742,000	426
2012-03-12	405	405	395	395	623,000	395
2012-03-09	404	404	397	400	798,000	400
2012-03-08	391	401	386	401	835,000	401
2012-03-07	390	392	385	388	721,000	388
2012-03-06	393	397	390	395	602,000	395
2012-03-05	398	398	392	397	584,000	397
2012-03-02	398	402	394	395	638,000	395
2012-03-01	404	406	393	397	985,000	397
2012-02-29	412	412	400	401	697,000	401
2012-02-28	396	409	395	409	953,000	409
2012-02-27	403	412	401	402	1,567,000	402
2012-02-24	390	401	390	400	859,000	400
2012-02-23	388	395	387	391	625,000	391
2012-02-22	378	391	375	390	797,000	390
2012-02-21	368	378	367	378	468,000	378
2012-02-20	383	384	369	371	815,000	371
2012-02-17	390	391	380	380	646,000	380
2012-02-16	387	391	383	385	648,000	385
2012-02-15	384	391	380	388	1,011,000	388
2012-02-14	392	396	375	382	1,218,000	382
2012-02-13	391	395	390	390	658,000	390
2012-02-10	396	401	390	393	1,520,000	393
2012-02-09	388	398	387	395	1,596,000	395
2012-02-08	389	389	384	388	611,000	388
2012-02-07	381	390	380	386	791,000	386
2012-02-06	380	383	376	381	481,000	381
2012-02-03	378	379	374	375	407,000	375
2012-02-02	377	384	375	378	737,000	378
2012-02-01	382	383	372	374	830,000	374
2012-01-31	358	382	356	381	1,740,000	381
2012-01-30	362	363	356	357	296,000	357
2012-01-27	355	362	355	359	539,000	359
2012-01-26	364	366	355	356	606,000	356
2012-01-25	361	367	360	362	462,000	362
2012-01-24	370	372	361	361	646,000	361
2012-01-23	368	373	364	369	727,000	369
2012-01-20	373	377	363	365	1,323,000	365
2012-01-19	364	373	363	373	946,000	373
2012-01-18	354	369	352	359	1,041,000	359
2012-01-17	348	355	346	352	586,000	352
2012-01-16	352	352	348	349	345,000	349
2012-01-13	352	356	348	356	752,000	356
2012-01-12	345	352	342	350	1,107,000	350
2012-01-11	343	352	341	346	1,205,000	346
2012-01-10	337	341	335	339	671,000	339
2012-01-06	336	344	334	336	1,627,000	336
2012-01-05	320	338	319	336	1,617,000	336
2012-01-04	321	325	316	322	534,000	322

分割・併合履歴：なし

6013 (株)タクマ の時系列データ [2012年度]

6013 (株)タクマの時系列データ [2012年度]