6013 (株)タクマ の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 810 | 814 | 804 | 807 | 170,000 | 807 |
| 2014-12-29 | 811 | 816 | 803 | 812 | 235,000 | 812 |
| 2014-12-26 | 799 | 813 | 788 | 810 | 390,000 | 810 |
| 2014-12-25 | 804 | 808 | 796 | 799 | 259,000 | 799 |
| 2014-12-24 | 831 | 835 | 800 | 804 | 743,000 | 804 |
| 2014-12-22 | 829 | 831 | 818 | 826 | 367,000 | 826 |
| 2014-12-19 | 837 | 843 | 824 | 827 | 492,000 | 827 |
| 2014-12-18 | 822 | 840 | 822 | 834 | 295,000 | 834 |
| 2014-12-17 | 788 | 815 | 787 | 810 | 375,000 | 810 |
| 2014-12-16 | 802 | 814 | 795 | 801 | 478,000 | 801 |
| 2014-12-15 | 820 | 825 | 813 | 817 | 186,000 | 817 |
| 2014-12-12 | 825 | 844 | 825 | 834 | 303,000 | 834 |
| 2014-12-11 | 802 | 832 | 802 | 829 | 413,000 | 829 |
| 2014-12-10 | 824 | 833 | 820 | 828 | 420,000 | 828 |
| 2014-12-09 | 842 | 844 | 836 | 841 | 275,000 | 841 |
| 2014-12-08 | 842 | 857 | 841 | 857 | 271,000 | 857 |
| 2014-12-05 | 859 | 859 | 840 | 842 | 359,000 | 842 |
| 2014-12-04 | 844 | 861 | 844 | 857 | 469,000 | 857 |
| 2014-12-03 | 827 | 848 | 825 | 842 | 793,000 | 842 |
| 2014-12-02 | 820 | 833 | 816 | 827 | 696,000 | 827 |
| 2014-12-01 | 842 | 843 | 824 | 826 | 719,000 | 826 |
| 2014-11-28 | 831 | 845 | 830 | 840 | 548,000 | 840 |
| 2014-11-27 | 811 | 837 | 809 | 829 | 574,000 | 829 |
| 2014-11-26 | 817 | 823 | 781 | 815 | 795,000 | 815 |
| 2014-11-25 | 817 | 826 | 815 | 819 | 352,000 | 819 |
| 2014-11-21 | 818 | 832 | 805 | 817 | 738,000 | 817 |
| 2014-11-20 | 805 | 839 | 802 | 824 | 909,000 | 824 |
| 2014-11-19 | 809 | 827 | 804 | 808 | 808,000 | 808 |
| 2014-11-18 | 774 | 809 | 774 | 807 | 1,506,000 | 807 |
| 2014-11-17 | 765 | 772 | 754 | 766 | 1,035,000 | 766 |
| 2014-11-14 | 736 | 767 | 730 | 766 | 1,390,000 | 766 |
| 2014-11-13 | 718 | 733 | 712 | 731 | 995,000 | 731 |
| 2014-11-12 | 702 | 734 | 701 | 716 | 1,653,000 | 716 |
| 2014-11-11 | 698 | 704 | 690 | 702 | 503,000 | 702 |
| 2014-11-10 | 700 | 704 | 690 | 703 | 410,000 | 703 |
| 2014-11-07 | 700 | 704 | 698 | 703 | 366,000 | 703 |
| 2014-11-06 | 705 | 709 | 698 | 700 | 409,000 | 700 |
| 2014-11-05 | 696 | 707 | 696 | 705 | 667,000 | 705 |
| 2014-11-04 | 705 | 711 | 696 | 698 | 897,000 | 698 |
| 2014-10-31 | 688 | 704 | 686 | 702 | 906,000 | 702 |
| 2014-10-30 | 680 | 688 | 678 | 684 | 515,000 | 684 |
| 2014-10-29 | 673 | 685 | 669 | 684 | 549,000 | 684 |
| 2014-10-28 | 658 | 666 | 656 | 664 | 307,000 | 664 |
| 2014-10-27 | 665 | 679 | 660 | 662 | 638,000 | 662 |
| 2014-10-24 | 656 | 662 | 650 | 655 | 330,000 | 655 |
| 2014-10-23 | 651 | 656 | 637 | 650 | 504,000 | 650 |
| 2014-10-22 | 647 | 665 | 645 | 660 | 534,000 | 660 |
| 2014-10-21 | 655 | 655 | 626 | 637 | 781,000 | 637 |
| 2014-10-20 | 651 | 666 | 643 | 664 | 530,000 | 664 |
| 2014-10-17 | 629 | 657 | 629 | 641 | 1,326,000 | 641 |
| 2014-10-16 | 619 | 638 | 618 | 625 | 629,000 | 625 |
| 2014-10-15 | 624 | 636 | 621 | 633 | 453,000 | 633 |
| 2014-10-14 | 618 | 628 | 616 | 621 | 424,000 | 621 |
| 2014-10-10 | 630 | 638 | 627 | 638 | 467,000 | 638 |
| 2014-10-09 | 663 | 666 | 642 | 650 | 617,000 | 650 |
| 2014-10-08 | 661 | 663 | 653 | 657 | 459,000 | 657 |
| 2014-10-07 | 677 | 688 | 676 | 680 | 642,000 | 680 |
| 2014-10-06 | 667 | 678 | 664 | 673 | 453,000 | 673 |
| 2014-10-03 | 655 | 662 | 650 | 657 | 413,000 | 657 |
| 2014-10-02 | 661 | 666 | 650 | 654 | 636,000 | 654 |
| 2014-10-01 | 692 | 696 | 672 | 677 | 595,000 | 677 |
| 2014-09-30 | 709 | 709 | 687 | 696 | 498,000 | 696 |
| 2014-09-29 | 710 | 714 | 708 | 713 | 264,000 | 713 |
| 2014-09-26 | 700 | 711 | 700 | 706 | 447,000 | 706 |
| 2014-09-25 | 705 | 721 | 703 | 721 | 1,172,000 | 721 |
| 2014-09-24 | 693 | 707 | 692 | 697 | 729,000 | 697 |
| 2014-09-22 | 686 | 693 | 682 | 693 | 571,000 | 693 |
| 2014-09-19 | 684 | 686 | 680 | 686 | 467,000 | 686 |
| 2014-09-18 | 686 | 687 | 681 | 685 | 333,000 | 685 |
| 2014-09-17 | 688 | 689 | 682 | 682 | 397,000 | 682 |
| 2014-09-16 | 679 | 686 | 678 | 685 | 602,000 | 685 |
| 2014-09-12 | 688 | 688 | 676 | 678 | 450,000 | 678 |
| 2014-09-11 | 688 | 689 | 681 | 689 | 518,000 | 689 |
| 2014-09-10 | 683 | 688 | 680 | 686 | 665,000 | 686 |
| 2014-09-09 | 684 | 686 | 679 | 686 | 494,000 | 686 |
| 2014-09-08 | 677 | 684 | 676 | 683 | 582,000 | 683 |
| 2014-09-05 | 676 | 676 | 669 | 674 | 571,000 | 674 |
| 2014-09-04 | 682 | 682 | 675 | 676 | 591,000 | 676 |
| 2014-09-03 | 685 | 686 | 675 | 680 | 660,000 | 680 |
| 2014-09-02 | 679 | 685 | 677 | 681 | 632,000 | 681 |
| 2014-09-01 | 669 | 678 | 666 | 677 | 677,000 | 677 |
| 2014-08-29 | 662 | 667 | 658 | 664 | 448,000 | 664 |
| 2014-08-28 | 668 | 672 | 662 | 667 | 512,000 | 667 |
| 2014-08-27 | 661 | 672 | 657 | 670 | 881,000 | 670 |
| 2014-08-26 | 671 | 672 | 657 | 660 | 784,000 | 660 |
| 2014-08-25 | 637 | 662 | 631 | 662 | 1,383,000 | 662 |
| 2014-08-22 | 640 | 641 | 628 | 629 | 346,000 | 629 |
| 2014-08-21 | 629 | 632 | 624 | 632 | 513,000 | 632 |
| 2014-08-20 | 636 | 642 | 625 | 629 | 492,000 | 629 |
| 2014-08-19 | 628 | 639 | 627 | 636 | 795,000 | 636 |
| 2014-08-18 | 620 | 626 | 620 | 625 | 387,000 | 625 |
| 2014-08-15 | 628 | 629 | 619 | 623 | 401,000 | 623 |
| 2014-08-14 | 626 | 629 | 620 | 625 | 403,000 | 625 |
| 2014-08-13 | 618 | 620 | 610 | 620 | 649,000 | 620 |
| 2014-08-12 | 638 | 638 | 612 | 617 | 843,000 | 617 |
| 2014-08-11 | 620 | 635 | 620 | 633 | 766,000 | 633 |
| 2014-08-08 | 632 | 632 | 605 | 608 | 812,000 | 608 |
| 2014-08-07 | 628 | 630 | 623 | 628 | 347,000 | 628 |
| 2014-08-06 | 621 | 628 | 621 | 625 | 578,000 | 625 |
| 2014-08-05 | 628 | 630 | 621 | 621 | 453,000 | 621 |
| 2014-08-04 | 625 | 629 | 621 | 623 | 429,000 | 623 |
| 2014-08-01 | 630 | 631 | 621 | 627 | 635,000 | 627 |
| 2014-07-31 | 636 | 642 | 631 | 631 | 695,000 | 631 |
| 2014-07-30 | 636 | 637 | 631 | 635 | 620,000 | 635 |
| 2014-07-29 | 639 | 639 | 632 | 634 | 463,000 | 634 |
| 2014-07-28 | 634 | 638 | 632 | 636 | 380,000 | 636 |
| 2014-07-25 | 637 | 641 | 632 | 639 | 501,000 | 639 |
| 2014-07-24 | 633 | 644 | 629 | 636 | 541,000 | 636 |
| 2014-07-23 | 640 | 641 | 631 | 634 | 500,000 | 634 |
| 2014-07-22 | 635 | 643 | 635 | 639 | 469,000 | 639 |
| 2014-07-18 | 635 | 636 | 630 | 635 | 587,000 | 635 |
| 2014-07-17 | 651 | 653 | 643 | 644 | 744,000 | 644 |
| 2014-07-16 | 657 | 661 | 650 | 654 | 536,000 | 654 |
| 2014-07-15 | 664 | 667 | 657 | 659 | 388,000 | 659 |
| 2014-07-14 | 657 | 668 | 651 | 664 | 438,000 | 664 |
| 2014-07-11 | 649 | 654 | 646 | 649 | 502,000 | 649 |
| 2014-07-10 | 678 | 678 | 653 | 654 | 819,000 | 654 |
| 2014-07-09 | 679 | 683 | 674 | 676 | 601,000 | 676 |
| 2014-07-08 | 686 | 695 | 679 | 686 | 1,398,000 | 686 |
| 2014-07-07 | 667 | 698 | 667 | 683 | 3,380,000 | 683 |
| 2014-07-04 | 656 | 664 | 653 | 662 | 546,000 | 662 |
| 2014-07-03 | 656 | 659 | 646 | 650 | 557,000 | 650 |
| 2014-07-02 | 660 | 661 | 655 | 655 | 434,000 | 655 |
| 2014-07-01 | 660 | 662 | 653 | 655 | 604,000 | 655 |
| 2014-06-30 | 651 | 659 | 647 | 659 | 403,000 | 659 |
| 2014-06-27 | 658 | 659 | 643 | 651 | 481,000 | 651 |
| 2014-06-26 | 657 | 663 | 657 | 660 | 360,000 | 660 |
| 2014-06-25 | 665 | 666 | 657 | 657 | 459,000 | 657 |
| 2014-06-24 | 662 | 664 | 656 | 663 | 470,000 | 663 |
| 2014-06-23 | 665 | 672 | 660 | 664 | 507,000 | 664 |
| 2014-06-20 | 669 | 670 | 652 | 659 | 547,000 | 659 |
| 2014-06-19 | 663 | 670 | 661 | 667 | 640,000 | 667 |
| 2014-06-18 | 657 | 664 | 654 | 664 | 465,000 | 664 |
| 2014-06-17 | 667 | 667 | 653 | 657 | 746,000 | 657 |
| 2014-06-16 | 671 | 675 | 661 | 668 | 443,000 | 668 |
| 2014-06-13 | 660 | 670 | 653 | 670 | 630,000 | 670 |
| 2014-06-12 | 672 | 674 | 663 | 667 | 827,000 | 667 |
| 2014-06-11 | 675 | 682 | 667 | 676 | 1,038,000 | 676 |
| 2014-06-10 | 665 | 682 | 663 | 673 | 1,399,000 | 673 |
| 2014-06-09 | 663 | 665 | 658 | 664 | 566,000 | 664 |
| 2014-06-06 | 664 | 665 | 652 | 656 | 906,000 | 656 |
| 2014-06-05 | 667 | 668 | 651 | 660 | 725,000 | 660 |
| 2014-06-04 | 662 | 665 | 653 | 664 | 1,078,000 | 664 |
| 2014-06-03 | 630 | 676 | 630 | 661 | 3,461,000 | 661 |
| 2014-06-02 | 620 | 628 | 615 | 625 | 2,134,000 | 625 |
| 2014-05-30 | 611 | 616 | 610 | 612 | 1,791,000 | 612 |
| 2014-05-29 | 627 | 629 | 608 | 614 | 2,044,000 | 614 |
| 2014-05-28 | 644 | 644 | 628 | 631 | 1,320,000 | 631 |
| 2014-05-27 | 652 | 664 | 648 | 648 | 575,000 | 648 |
| 2014-05-26 | 644 | 658 | 641 | 656 | 692,000 | 656 |
| 2014-05-23 | 629 | 643 | 629 | 635 | 594,000 | 635 |
| 2014-05-22 | 631 | 646 | 626 | 633 | 801,000 | 633 |
| 2014-05-21 | 621 | 628 | 614 | 622 | 831,000 | 622 |
| 2014-05-20 | 629 | 646 | 610 | 634 | 1,288,000 | 634 |
| 2014-05-19 | 668 | 673 | 618 | 623 | 1,618,000 | 623 |
| 2014-05-16 | 702 | 705 | 671 | 677 | 1,520,000 | 677 |
| 2014-05-15 | 775 | 776 | 695 | 706 | 2,191,000 | 706 |
| 2014-05-14 | 787 | 813 | 769 | 808 | 928,000 | 808 |
| 2014-05-13 | 791 | 798 | 772 | 779 | 554,000 | 779 |
| 2014-05-12 | 795 | 818 | 785 | 786 | 490,000 | 786 |
| 2014-05-09 | 779 | 798 | 779 | 786 | 376,000 | 786 |
| 2014-05-08 | 796 | 809 | 787 | 791 | 468,000 | 791 |
| 2014-05-07 | 808 | 811 | 784 | 786 | 500,000 | 786 |
| 2014-05-02 | 823 | 828 | 816 | 818 | 365,000 | 818 |
| 2014-05-01 | 831 | 832 | 811 | 819 | 348,000 | 819 |
| 2014-04-30 | 829 | 835 | 821 | 826 | 390,000 | 826 |
| 2014-04-28 | 823 | 825 | 814 | 820 | 526,000 | 820 |
| 2014-04-25 | 820 | 831 | 806 | 823 | 831,000 | 823 |
| 2014-04-24 | 774 | 820 | 774 | 819 | 1,749,000 | 819 |
| 2014-04-23 | 732 | 774 | 731 | 774 | 940,000 | 774 |
| 2014-04-22 | 734 | 735 | 716 | 717 | 374,000 | 717 |
| 2014-04-21 | 738 | 745 | 729 | 732 | 155,000 | 732 |
| 2014-04-18 | 728 | 728 | 721 | 726 | 85,000 | 726 |
| 2014-04-17 | 715 | 725 | 711 | 721 | 374,000 | 721 |
| 2014-04-16 | 714 | 731 | 714 | 720 | 328,000 | 720 |
| 2014-04-15 | 721 | 724 | 708 | 713 | 352,000 | 713 |
| 2014-04-14 | 699 | 726 | 697 | 718 | 561,000 | 718 |
| 2014-04-11 | 689 | 703 | 685 | 700 | 374,000 | 700 |
| 2014-04-10 | 712 | 731 | 696 | 706 | 494,000 | 706 |
| 2014-04-09 | 707 | 714 | 704 | 704 | 364,000 | 704 |
| 2014-04-08 | 731 | 733 | 719 | 722 | 298,000 | 722 |
| 2014-04-07 | 741 | 750 | 735 | 739 | 255,000 | 739 |
| 2014-04-04 | 741 | 762 | 741 | 751 | 436,000 | 751 |
| 2014-04-03 | 756 | 762 | 744 | 744 | 376,000 | 744 |
| 2014-04-02 | 763 | 766 | 754 | 761 | 757,000 | 761 |
| 2014-04-01 | 749 | 766 | 735 | 757 | 1,323,000 | 757 |
| 2014-03-31 | 706 | 740 | 692 | 738 | 1,506,000 | 738 |
| 2014-03-28 | 682 | 697 | 669 | 696 | 783,000 | 696 |
| 2014-03-27 | 678 | 678 | 663 | 676 | 594,000 | 676 |
| 2014-03-26 | 682 | 688 | 668 | 682 | 778,000 | 682 |
| 2014-03-25 | 661 | 680 | 661 | 677 | 759,000 | 677 |
| 2014-03-24 | 671 | 688 | 656 | 661 | 1,114,000 | 661 |
| 2014-03-20 | 694 | 696 | 674 | 678 | 1,104,000 | 678 |
| 2014-03-19 | 716 | 721 | 692 | 692 | 1,512,000 | 692 |
| 2014-03-18 | 731 | 738 | 717 | 719 | 814,000 | 719 |
| 2014-03-17 | 730 | 730 | 715 | 719 | 419,000 | 719 |
| 2014-03-14 | 748 | 752 | 725 | 726 | 683,000 | 726 |
| 2014-03-13 | 770 | 774 | 763 | 767 | 305,000 | 767 |
| 2014-03-12 | 796 | 796 | 769 | 769 | 424,000 | 769 |
| 2014-03-11 | 800 | 812 | 798 | 800 | 386,000 | 800 |
| 2014-03-10 | 792 | 802 | 787 | 795 | 561,000 | 795 |
| 2014-03-07 | 794 | 817 | 780 | 787 | 1,016,000 | 787 |
| 2014-03-06 | 776 | 794 | 769 | 790 | 955,000 | 790 |
| 2014-03-05 | 798 | 806 | 775 | 780 | 1,035,000 | 780 |
| 2014-03-04 | 810 | 814 | 787 | 791 | 1,918,000 | 791 |
| 2014-03-03 | 807 | 836 | 800 | 830 | 709,000 | 830 |
| 2014-02-28 | 841 | 841 | 817 | 829 | 437,000 | 829 |
| 2014-02-27 | 860 | 860 | 843 | 845 | 329,000 | 845 |
| 2014-02-26 | 869 | 875 | 862 | 865 | 300,000 | 865 |
| 2014-02-25 | 892 | 896 | 876 | 884 | 266,000 | 884 |
| 2014-02-24 | 870 | 892 | 866 | 879 | 285,000 | 879 |
| 2014-02-21 | 885 | 893 | 863 | 870 | 818,000 | 870 |
| 2014-02-20 | 900 | 904 | 882 | 884 | 363,000 | 884 |
| 2014-02-19 | 922 | 928 | 901 | 906 | 426,000 | 906 |
| 2014-02-18 | 910 | 930 | 893 | 926 | 513,000 | 926 |
| 2014-02-17 | 877 | 919 | 863 | 917 | 612,000 | 917 |
| 2014-02-14 | 894 | 902 | 861 | 895 | 545,000 | 895 |
| 2014-02-13 | 891 | 891 | 877 | 885 | 385,000 | 885 |
| 2014-02-12 | 891 | 897 | 881 | 886 | 186,000 | 886 |
| 2014-02-10 | 883 | 889 | 869 | 883 | 320,000 | 883 |
| 2014-02-07 | 871 | 878 | 858 | 873 | 441,000 | 873 |
| 2014-02-06 | 860 | 871 | 843 | 854 | 417,000 | 854 |
| 2014-02-05 | 859 | 872 | 840 | 857 | 465,000 | 857 |
| 2014-02-04 | 866 | 874 | 844 | 844 | 595,000 | 844 |
| 2014-02-03 | 914 | 924 | 906 | 911 | 387,000 | 911 |
| 2014-01-31 | 927 | 949 | 927 | 933 | 455,000 | 933 |
| 2014-01-30 | 920 | 925 | 902 | 914 | 583,000 | 914 |
| 2014-01-29 | 931 | 946 | 931 | 941 | 227,000 | 941 |
| 2014-01-28 | 940 | 957 | 925 | 925 | 446,000 | 925 |
| 2014-01-27 | 931 | 951 | 920 | 935 | 903,000 | 935 |
| 2014-01-24 | 978 | 986 | 964 | 976 | 721,000 | 976 |
| 2014-01-23 | 1,021 | 1,024 | 993 | 993 | 806,000 | 993 |
| 2014-01-22 | 1,028 | 1,045 | 1,012 | 1,028 | 608,000 | 1,028 |
| 2014-01-21 | 1,043 | 1,062 | 1,028 | 1,041 | 705,000 | 1,041 |
| 2014-01-20 | 1,060 | 1,119 | 1,036 | 1,050 | 2,424,000 | 1,050 |
| 2014-01-17 | 965 | 1,035 | 963 | 1,023 | 1,711,000 | 1,023 |
| 2014-01-16 | 950 | 973 | 935 | 959 | 1,194,000 | 959 |
| 2014-01-15 | 909 | 940 | 904 | 940 | 477,000 | 940 |
| 2014-01-14 | 911 | 911 | 896 | 901 | 454,000 | 901 |
| 2014-01-10 | 932 | 935 | 912 | 926 | 460,000 | 926 |
| 2014-01-09 | 943 | 945 | 930 | 934 | 359,000 | 934 |
| 2014-01-08 | 923 | 942 | 923 | 942 | 401,000 | 942 |
| 2014-01-07 | 916 | 928 | 912 | 923 | 312,000 | 923 |
| 2014-01-06 | 920 | 929 | 908 | 912 | 336,000 | 912 |
分割・併合履歴 ： なし
