6013 (株)タクマ の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-30919924912921222,000921
2013-12-27919922905919223,000919
2013-12-26894916892915229,000915
2013-12-25876890875887371,000887
2013-12-24890896881886320,000886
2013-12-20879894879892305,000892
2013-12-19901907887891403,000891
2013-12-18885903881901302,000901
2013-12-17885893880886202,000886
2013-12-16896900876879387,000879
2013-12-13891903883896535,000896
2013-12-12898899889896280,000896
2013-12-11904912898907264,000907
2013-12-10924924902913283,000913
2013-12-09904925902922405,000922
2013-12-06899903885898243,000898
2013-12-05909909893899382,000899
2013-12-04909911895903323,000903
2013-12-03924934922925364,000925
2013-12-02905923905918391,000918
2013-11-29907910898907220,000907
2013-11-28902909891907387,000907
2013-11-27912919896901603,000901
2013-11-26907914891912545,000912
2013-11-25913921907912369,000912
2013-11-22912917900906554,000906
2013-11-21912924901914441,000914
2013-11-20905919905912333,000912
2013-11-19926926900904590,000904
2013-11-18920932913925431,000925
2013-11-15933940929933542,000933
2013-11-14934937917921843,000921
2013-11-139139409119251,287,000925
2013-11-128329358229281,459,000928
2013-11-11846846821832237,000832
2013-11-08820846814843256,000843
2013-11-07846851831834160,000834
2013-11-06824847815846403,000846
2013-11-05826843826839384,000839
2013-11-01838844809827298,000827
2013-10-31836847832834346,000834
2013-10-30837845828838795,000838
2013-10-29824838816825361,000825
2013-10-28831844818829529,000829
2013-10-25819847810831663,000831
2013-10-24851859840842695,000842
2013-10-23897897863863299,000863
2013-10-22896899889898110,000898
2013-10-21900900886891119,000891
2013-10-18905908890893189,000893
2013-10-17904907891901204,000901
2013-10-16890899886889154,000889
2013-10-15896907891901279,000901
2013-10-11892894875883397,000883
2013-10-10865871853862257,000862
2013-10-09862865851864277,000864
2013-10-08849872843861397,000861
2013-10-07881885854855342,000855
2013-10-04891897877884253,000884
2013-10-03900908890902336,000902
2013-10-02904918899908542,000908
2013-10-01914926890895401,000895
2013-09-30911934910927239,000927
2013-09-27945953921934302,000934
2013-09-26928940910938219,000938
2013-09-25949949923926241,000926
2013-09-24940957936955469,000955
2013-09-20948949931948356,000948
2013-09-19914949909948488,000948
2013-09-18910910896899195,000899
2013-09-17901910896896288,000896
2013-09-13906919897913247,000913
2013-09-12904918897908376,000908
2013-09-11910919895895372,000895
2013-09-10915932914919561,000919
2013-09-09925925909913332,000913
2013-09-06902915890896581,000896
2013-09-05899901875891705,000891
2013-09-04869885859882316,000882
2013-09-03870870851869290,000869
2013-09-02860874846849404,000849
2013-08-30848859826855419,000855
2013-08-29841852830848394,000848
2013-08-28846856828838330,000838
2013-08-27854868851859274,000859
2013-08-26887887862869336,000869
2013-08-23872887861886512,000886
2013-08-22875875851862384,000862
2013-08-21878886863874316,000874
2013-08-20887906882886291,000886
2013-08-19893907885897380,000897
2013-08-16892901872884578,000884
2013-08-15923939908913756,000913
2013-08-148949508949381,947,000938
2013-08-13901911883893895,000893
2013-08-128659368659062,240,000906
2013-08-09822861822848722,000848
2013-08-08855859815821552,000821
2013-08-078608808558611,234,000861
2013-08-068178728038681,664,000868
2013-08-05798822790817794,000817
2013-08-02777798777798476,000798
2013-08-01755773744773347,000773
2013-07-31760769743750423,000750
2013-07-30741775741774339,000774
2013-07-29758763731744408,000744
2013-07-26769773761761292,000761
2013-07-25795795773777224,000777
2013-07-24795796781791235,000791
2013-07-23801801787795299,000795
2013-07-22798809786804454,000804
2013-07-19794800771783629,000783
2013-07-18784788771784466,000784
2013-07-17790793778783694,000783
2013-07-16782794779791341,000791
2013-07-12790798771773391,000773
2013-07-11761795757792507,000792
2013-07-10742767740760451,000760
2013-07-09734753734750356,000750
2013-07-08758758732732378,000732
2013-07-05752759744749452,000749
2013-07-04762767735737505,000737
2013-07-03776776761769337,000769
2013-07-02774779752776453,000776
2013-07-01739777728773622,000773
2013-06-28733746724743531,000743
2013-06-27720740707732602,000732
2013-06-26758765711713546,000713
2013-06-25765769740757338,000757
2013-06-24785793760763212,000763
2013-06-21741773733771422,000771
2013-06-20770774752767533,000767
2013-06-19771781756779452,000779
2013-06-18770784758768434,000768
2013-06-17735772723764809,000764
2013-06-147687947457491,037,000749
2013-06-13752776744744974,000744
2013-06-127757897607771,240,000777
2013-06-118058367927991,308,000799
2013-06-107698477608301,856,000830
2013-06-07727751698717971,000717
2013-06-06764775714730936,000730
2013-06-057848287777861,839,000786
2013-06-04764771737770685,000770
2013-06-03774799757764838,000764
2013-05-31797814778790946,000790
2013-05-307708197607742,145,000774
2013-05-297357987357721,560,000772
2013-05-28681742681733915,000733
2013-05-27696706675682296,000682
2013-05-24711741685724742,000724
2013-05-23746760700703866,000703
2013-05-22755763738757374,000757
2013-05-21762769746760427,000760
2013-05-20742764737759925,000759
2013-05-17690737687731763,000731
2013-05-167367396577061,074,000706
2013-05-157227396717361,389,000736
2013-05-14733733719726701,000726
2013-05-13741749725736498,000736
2013-05-10722735720728871,000728
2013-05-09700729697707763,000707
2013-05-08698709686696942,000696
2013-05-076836956726921,250,000692
2013-05-026287186226783,608,000678
2013-05-015906205856181,080,000618
2013-04-30599600585590983,000590
2013-04-26598603586590505,000590
2013-04-25585598584596896,000596
2013-04-24579584572584423,000584
2013-04-23576581569573577,000573
2013-04-22554575554575998,000575
2013-04-19538547531544331,000544
2013-04-18542548537540301,000540
2013-04-17544544537540443,000540
2013-04-16518543513540846,000540
2013-04-15537538525528457,000528
2013-04-12528540525540837,000540
2013-04-11538542521528762,000528
2013-04-105185365135281,405,000528
2013-04-09485509485508934,000508
2013-04-084874964744841,595,000484
2013-04-055175174814871,649,000487
2013-04-04503505491500825,000500
2013-04-03499514497513656,000513
2013-04-024955034904911,215,000491
2013-04-015485484954971,314,000497
2013-03-295615675495491,131,000549
2013-03-28573575561571480,000571
2013-03-27563583563577591,000577
2013-03-26561573561566492,000566
2013-03-25585592566571964,000571
2013-03-22597601584585447,000585
2013-03-21597608593603780,000603
2013-03-19570585570581479,000581
2013-03-18585585561563969,000563
2013-03-15589599588591532,000591
2013-03-14587590578585378,000585
2013-03-13586590580583479,000583
2013-03-12604605578580963,000580
2013-03-11619624602607679,000607
2013-03-08615629613619919,000619
2013-03-07627628602604491,000604
2013-03-06628633621625281,000625
2013-03-05631634623628228,000628
2013-03-04642647631631450,000631
2013-03-01609638609635793,000635
2013-02-28608611599609292,000609
2013-02-27603611597598384,000598
2013-02-26619625603607635,000607
2013-02-25625633614630520,000630
2013-02-226196286026131,000,000613
2013-02-21619640619631668,000631
2013-02-20625632615624643,000624
2013-02-195946345916292,196,000629
2013-02-18583594580586470,000586
2013-02-15588588565583903,000583
2013-02-145615975575941,518,000594
2013-02-135305625115511,754,000551
2013-02-12538546526528666,000528
2013-02-08553557536538491,000538
2013-02-07562564553557354,000557
2013-02-06554574553565424,000565
2013-02-05546559544553466,000553
2013-02-04565566551551314,000551
2013-02-01566570560562305,000562
2013-01-31567567557565273,000565
2013-01-30557574557570440,000570
2013-01-29563567552557274,000557
2013-01-28572573564567248,000567
2013-01-25570576561567455,000567
2013-01-24559573553570414,000570
2013-01-23578578560560862,000560
2013-01-225495795455781,584,000578
2013-01-21529549525548597,000548
2013-01-18521529515523576,000523
2013-01-17531536504514557,000514
2013-01-16550550532535423,000535
2013-01-155375535355491,165,000549
2013-01-11513532509529873,000529
2013-01-10511513506509307,000509
2013-01-09507521500511413,000511
2013-01-08504532502510810,000510
2013-01-07497499487494321,000494
2013-01-04499504494500640,000500

分割・併合履歴 : なし