6013 (株)タクマ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 990 | 999 | 964 | 993 | 419,000 | 993 |
| 2015-12-29 | 987 | 1,001 | 984 | 987 | 298,000 | 987 |
| 2015-12-28 | 1,003 | 1,005 | 983 | 996 | 130,000 | 996 |
| 2015-12-25 | 995 | 997 | 985 | 988 | 102,000 | 988 |
| 2015-12-24 | 1,014 | 1,022 | 983 | 989 | 187,000 | 989 |
| 2015-12-22 | 1,022 | 1,022 | 1,009 | 1,014 | 106,000 | 1,014 |
| 2015-12-21 | 1,014 | 1,029 | 993 | 1,010 | 300,000 | 1,010 |
| 2015-12-18 | 1,045 | 1,062 | 1,012 | 1,018 | 440,000 | 1,018 |
| 2015-12-17 | 1,035 | 1,056 | 1,018 | 1,055 | 308,000 | 1,055 |
| 2015-12-16 | 1,008 | 1,030 | 1,008 | 1,027 | 261,000 | 1,027 |
| 2015-12-15 | 1,016 | 1,031 | 1,003 | 1,003 | 275,000 | 1,003 |
| 2015-12-14 | 1,016 | 1,031 | 1,009 | 1,028 | 256,000 | 1,028 |
| 2015-12-11 | 1,020 | 1,046 | 1,020 | 1,032 | 288,000 | 1,032 |
| 2015-12-10 | 1,045 | 1,046 | 1,021 | 1,028 | 280,000 | 1,028 |
| 2015-12-09 | 1,052 | 1,069 | 1,014 | 1,044 | 307,000 | 1,044 |
| 2015-12-08 | 1,054 | 1,064 | 1,045 | 1,052 | 288,000 | 1,052 |
| 2015-12-07 | 1,068 | 1,073 | 1,061 | 1,065 | 176,000 | 1,065 |
| 2015-12-04 | 1,077 | 1,087 | 1,047 | 1,060 | 546,000 | 1,060 |
| 2015-12-03 | 1,074 | 1,089 | 1,069 | 1,079 | 576,000 | 1,079 |
| 2015-12-02 | 1,050 | 1,071 | 1,039 | 1,067 | 630,000 | 1,067 |
| 2015-12-01 | 1,040 | 1,053 | 1,026 | 1,050 | 427,000 | 1,050 |
| 2015-11-30 | 1,011 | 1,039 | 1,011 | 1,034 | 439,000 | 1,034 |
| 2015-11-27 | 1,025 | 1,035 | 1,005 | 1,021 | 371,000 | 1,021 |
| 2015-11-26 | 984 | 1,032 | 984 | 1,031 | 796,000 | 1,031 |
| 2015-11-25 | 978 | 979 | 970 | 976 | 196,000 | 976 |
| 2015-11-24 | 959 | 977 | 959 | 975 | 383,000 | 975 |
| 2015-11-20 | 929 | 970 | 925 | 967 | 593,000 | 967 |
| 2015-11-19 | 928 | 934 | 911 | 929 | 347,000 | 929 |
| 2015-11-18 | 925 | 932 | 911 | 913 | 267,000 | 913 |
| 2015-11-17 | 929 | 950 | 929 | 930 | 424,000 | 930 |
| 2015-11-16 | 903 | 932 | 901 | 925 | 447,000 | 925 |
| 2015-11-13 | 908 | 909 | 896 | 901 | 469,000 | 901 |
| 2015-11-12 | 955 | 957 | 893 | 913 | 1,113,000 | 913 |
| 2015-11-11 | 973 | 990 | 941 | 954 | 731,000 | 954 |
| 2015-11-10 | 978 | 991 | 970 | 988 | 275,000 | 988 |
| 2015-11-09 | 977 | 993 | 975 | 980 | 442,000 | 980 |
| 2015-11-06 | 978 | 983 | 964 | 980 | 311,000 | 980 |
| 2015-11-05 | 965 | 976 | 952 | 970 | 339,000 | 970 |
| 2015-11-04 | 975 | 986 | 959 | 965 | 512,000 | 965 |
| 2015-11-02 | 957 | 968 | 955 | 958 | 249,000 | 958 |
| 2015-10-30 | 959 | 966 | 955 | 958 | 365,000 | 958 |
| 2015-10-29 | 950 | 964 | 942 | 954 | 815,000 | 954 |
| 2015-10-28 | 968 | 968 | 937 | 940 | 418,000 | 940 |
| 2015-10-27 | 959 | 979 | 956 | 961 | 248,000 | 961 |
| 2015-10-26 | 966 | 979 | 955 | 958 | 259,000 | 958 |
| 2015-10-23 | 951 | 960 | 947 | 950 | 223,000 | 950 |
| 2015-10-22 | 950 | 958 | 940 | 945 | 210,000 | 945 |
| 2015-10-21 | 952 | 975 | 952 | 965 | 270,000 | 965 |
| 2015-10-20 | 968 | 983 | 961 | 967 | 197,000 | 967 |
| 2015-10-19 | 962 | 982 | 945 | 970 | 253,000 | 970 |
| 2015-10-16 | 981 | 991 | 964 | 964 | 385,000 | 964 |
| 2015-10-15 | 935 | 986 | 934 | 981 | 311,000 | 981 |
| 2015-10-14 | 952 | 963 | 939 | 940 | 273,000 | 940 |
| 2015-10-13 | 962 | 975 | 951 | 967 | 228,000 | 967 |
| 2015-10-09 | 954 | 973 | 945 | 970 | 282,000 | 970 |
| 2015-10-08 | 960 | 967 | 943 | 945 | 394,000 | 945 |
| 2015-10-07 | 961 | 984 | 959 | 971 | 555,000 | 971 |
| 2015-10-06 | 948 | 968 | 948 | 961 | 347,000 | 961 |
| 2015-10-05 | 939 | 955 | 934 | 948 | 241,000 | 948 |
| 2015-10-02 | 919 | 940 | 910 | 940 | 274,000 | 940 |
| 2015-10-01 | 908 | 929 | 894 | 919 | 387,000 | 919 |
| 2015-09-30 | 870 | 907 | 866 | 901 | 374,000 | 901 |
| 2015-09-29 | 900 | 908 | 860 | 860 | 467,000 | 860 |
| 2015-09-28 | 904 | 921 | 897 | 909 | 440,000 | 909 |
| 2015-09-25 | 932 | 941 | 915 | 939 | 250,000 | 939 |
| 2015-09-24 | 934 | 941 | 894 | 923 | 612,000 | 923 |
| 2015-09-18 | 955 | 964 | 944 | 949 | 206,000 | 949 |
| 2015-09-17 | 946 | 963 | 942 | 960 | 232,000 | 960 |
| 2015-09-16 | 955 | 955 | 940 | 947 | 144,000 | 947 |
| 2015-09-15 | 967 | 975 | 940 | 946 | 308,000 | 946 |
| 2015-09-14 | 972 | 979 | 949 | 972 | 573,000 | 972 |
| 2015-09-11 | 948 | 970 | 945 | 966 | 600,000 | 966 |
| 2015-09-10 | 928 | 974 | 911 | 968 | 976,000 | 968 |
| 2015-09-09 | 951 | 960 | 897 | 929 | 1,103,000 | 929 |
| 2015-09-08 | 930 | 962 | 915 | 946 | 543,000 | 946 |
| 2015-09-07 | 938 | 944 | 924 | 929 | 445,000 | 929 |
| 2015-09-04 | 964 | 978 | 934 | 938 | 605,000 | 938 |
| 2015-09-03 | 955 | 970 | 943 | 952 | 668,000 | 952 |
| 2015-09-02 | 912 | 960 | 912 | 945 | 798,000 | 945 |
| 2015-09-01 | 939 | 947 | 925 | 928 | 577,000 | 928 |
| 2015-08-31 | 905 | 952 | 900 | 947 | 888,000 | 947 |
| 2015-08-28 | 875 | 906 | 875 | 904 | 397,000 | 904 |
| 2015-08-27 | 859 | 875 | 850 | 870 | 425,000 | 870 |
| 2015-08-26 | 810 | 859 | 808 | 855 | 336,000 | 855 |
| 2015-08-25 | 829 | 849 | 790 | 802 | 624,000 | 802 |
| 2015-08-24 | 850 | 865 | 835 | 835 | 508,000 | 835 |
| 2015-08-21 | 859 | 887 | 858 | 872 | 414,000 | 872 |
| 2015-08-20 | 894 | 905 | 875 | 892 | 352,000 | 892 |
| 2015-08-19 | 900 | 913 | 893 | 897 | 444,000 | 897 |
| 2015-08-18 | 898 | 910 | 885 | 890 | 483,000 | 890 |
| 2015-08-17 | 888 | 895 | 887 | 895 | 248,000 | 895 |
| 2015-08-14 | 883 | 890 | 873 | 888 | 287,000 | 888 |
| 2015-08-13 | 871 | 883 | 871 | 883 | 256,000 | 883 |
| 2015-08-12 | 876 | 880 | 864 | 871 | 258,000 | 871 |
| 2015-08-11 | 877 | 887 | 867 | 885 | 541,000 | 885 |
| 2015-08-10 | 850 | 889 | 848 | 888 | 1,165,000 | 888 |
| 2015-08-07 | 801 | 860 | 794 | 854 | 1,292,000 | 854 |
| 2015-08-06 | 800 | 803 | 792 | 793 | 185,000 | 793 |
| 2015-08-05 | 785 | 794 | 763 | 785 | 321,000 | 785 |
| 2015-08-04 | 804 | 804 | 781 | 785 | 525,000 | 785 |
| 2015-08-03 | 806 | 809 | 799 | 801 | 348,000 | 801 |
| 2015-07-31 | 800 | 808 | 787 | 808 | 539,000 | 808 |
| 2015-07-30 | 802 | 804 | 789 | 792 | 204,000 | 792 |
| 2015-07-29 | 797 | 804 | 786 | 797 | 586,000 | 797 |
| 2015-07-28 | 788 | 803 | 781 | 794 | 654,000 | 794 |
| 2015-07-27 | 788 | 792 | 780 | 787 | 460,000 | 787 |
| 2015-07-24 | 790 | 796 | 784 | 790 | 342,000 | 790 |
| 2015-07-23 | 780 | 791 | 777 | 788 | 571,000 | 788 |
| 2015-07-22 | 769 | 784 | 768 | 771 | 455,000 | 771 |
| 2015-07-21 | 779 | 782 | 768 | 775 | 319,000 | 775 |
| 2015-07-17 | 767 | 779 | 765 | 779 | 372,000 | 779 |
| 2015-07-16 | 755 | 763 | 750 | 761 | 353,000 | 761 |
| 2015-07-15 | 740 | 753 | 730 | 752 | 385,000 | 752 |
| 2015-07-14 | 745 | 751 | 733 | 736 | 484,000 | 736 |
| 2015-07-13 | 735 | 745 | 734 | 735 | 185,000 | 735 |
| 2015-07-10 | 743 | 743 | 726 | 735 | 401,000 | 735 |
| 2015-07-09 | 710 | 733 | 688 | 731 | 522,000 | 731 |
| 2015-07-08 | 753 | 756 | 733 | 734 | 394,000 | 734 |
| 2015-07-07 | 763 | 773 | 759 | 764 | 320,000 | 764 |
| 2015-07-06 | 773 | 775 | 748 | 756 | 557,000 | 756 |
| 2015-07-03 | 794 | 794 | 777 | 778 | 213,000 | 778 |
| 2015-07-02 | 802 | 803 | 791 | 794 | 225,000 | 794 |
| 2015-07-01 | 780 | 798 | 778 | 798 | 348,000 | 798 |
| 2015-06-30 | 780 | 790 | 775 | 780 | 356,000 | 780 |
| 2015-06-29 | 790 | 795 | 778 | 780 | 292,000 | 780 |
| 2015-06-26 | 794 | 803 | 793 | 800 | 292,000 | 800 |
| 2015-06-25 | 800 | 800 | 782 | 793 | 423,000 | 793 |
| 2015-06-24 | 793 | 808 | 791 | 801 | 397,000 | 801 |
| 2015-06-23 | 787 | 797 | 783 | 796 | 355,000 | 796 |
| 2015-06-22 | 783 | 794 | 777 | 793 | 190,000 | 793 |
| 2015-06-19 | 776 | 786 | 774 | 783 | 302,000 | 783 |
| 2015-06-18 | 790 | 790 | 772 | 773 | 273,000 | 773 |
| 2015-06-17 | 792 | 795 | 788 | 789 | 329,000 | 789 |
| 2015-06-16 | 789 | 798 | 784 | 787 | 434,000 | 787 |
| 2015-06-15 | 793 | 794 | 788 | 791 | 229,000 | 791 |
| 2015-06-12 | 796 | 802 | 787 | 800 | 530,000 | 800 |
| 2015-06-11 | 784 | 796 | 784 | 794 | 455,000 | 794 |
| 2015-06-10 | 777 | 791 | 775 | 784 | 478,000 | 784 |
| 2015-06-09 | 790 | 792 | 774 | 775 | 1,128,000 | 775 |
| 2015-06-08 | 808 | 808 | 792 | 795 | 572,000 | 795 |
| 2015-06-05 | 821 | 828 | 795 | 800 | 1,172,000 | 800 |
| 2015-06-04 | 813 | 831 | 804 | 815 | 687,000 | 815 |
| 2015-06-03 | 804 | 806 | 789 | 798 | 836,000 | 798 |
| 2015-06-02 | 805 | 812 | 802 | 803 | 490,000 | 803 |
| 2015-06-01 | 825 | 825 | 799 | 800 | 1,071,000 | 800 |
| 2015-05-29 | 815 | 826 | 815 | 824 | 350,000 | 824 |
| 2015-05-28 | 826 | 833 | 808 | 813 | 638,000 | 813 |
| 2015-05-27 | 840 | 855 | 816 | 834 | 1,764,000 | 834 |
| 2015-05-26 | 841 | 852 | 841 | 849 | 228,000 | 849 |
| 2015-05-25 | 848 | 851 | 840 | 846 | 205,000 | 846 |
| 2015-05-22 | 838 | 862 | 836 | 843 | 350,000 | 843 |
| 2015-05-21 | 835 | 842 | 830 | 838 | 405,000 | 838 |
| 2015-05-20 | 835 | 846 | 832 | 844 | 346,000 | 844 |
| 2015-05-19 | 833 | 856 | 831 | 837 | 958,000 | 837 |
| 2015-05-18 | 811 | 832 | 809 | 828 | 1,025,000 | 828 |
| 2015-05-15 | 859 | 878 | 792 | 793 | 2,305,000 | 793 |
| 2015-05-14 | 916 | 920 | 841 | 845 | 1,042,000 | 845 |
| 2015-05-13 | 913 | 924 | 908 | 911 | 226,000 | 911 |
| 2015-05-12 | 930 | 930 | 905 | 913 | 403,000 | 913 |
| 2015-05-11 | 939 | 944 | 931 | 931 | 203,000 | 931 |
| 2015-05-08 | 909 | 933 | 909 | 926 | 255,000 | 926 |
| 2015-05-07 | 906 | 926 | 901 | 909 | 424,000 | 909 |
| 2015-05-01 | 920 | 920 | 903 | 906 | 291,000 | 906 |
| 2015-04-30 | 905 | 940 | 893 | 924 | 963,000 | 924 |
| 2015-04-28 | 925 | 935 | 922 | 923 | 196,000 | 923 |
| 2015-04-27 | 923 | 928 | 919 | 921 | 127,000 | 921 |
| 2015-04-24 | 933 | 933 | 917 | 926 | 213,000 | 926 |
| 2015-04-23 | 926 | 933 | 924 | 928 | 207,000 | 928 |
| 2015-04-22 | 938 | 942 | 927 | 932 | 227,000 | 932 |
| 2015-04-21 | 927 | 942 | 927 | 935 | 317,000 | 935 |
| 2015-04-20 | 933 | 934 | 913 | 924 | 273,000 | 924 |
| 2015-04-17 | 922 | 939 | 922 | 934 | 489,000 | 934 |
| 2015-04-16 | 932 | 939 | 919 | 937 | 538,000 | 937 |
| 2015-04-15 | 928 | 946 | 922 | 937 | 332,000 | 937 |
| 2015-04-14 | 926 | 930 | 920 | 922 | 451,000 | 922 |
| 2015-04-13 | 934 | 937 | 922 | 926 | 379,000 | 926 |
| 2015-04-10 | 949 | 951 | 932 | 932 | 429,000 | 932 |
| 2015-04-09 | 943 | 951 | 936 | 949 | 348,000 | 949 |
| 2015-04-08 | 906 | 947 | 905 | 944 | 1,151,000 | 944 |
| 2015-04-07 | 905 | 910 | 892 | 897 | 570,000 | 897 |
| 2015-04-06 | 912 | 918 | 901 | 904 | 276,000 | 904 |
| 2015-04-03 | 926 | 932 | 918 | 919 | 214,000 | 919 |
| 2015-04-02 | 930 | 936 | 922 | 926 | 254,000 | 926 |
| 2015-04-01 | 940 | 940 | 914 | 925 | 323,000 | 925 |
| 2015-03-31 | 926 | 961 | 926 | 942 | 570,000 | 942 |
| 2015-03-30 | 910 | 912 | 893 | 906 | 665,000 | 906 |
| 2015-03-27 | 919 | 940 | 908 | 910 | 323,000 | 910 |
| 2015-03-26 | 920 | 926 | 911 | 923 | 310,000 | 923 |
| 2015-03-25 | 932 | 944 | 919 | 927 | 522,000 | 927 |
| 2015-03-24 | 928 | 934 | 920 | 924 | 485,000 | 924 |
| 2015-03-23 | 923 | 934 | 918 | 929 | 760,000 | 929 |
| 2015-03-20 | 952 | 952 | 912 | 924 | 1,379,000 | 924 |
| 2015-03-19 | 965 | 975 | 956 | 959 | 691,000 | 959 |
| 2015-03-18 | 972 | 988 | 970 | 978 | 318,000 | 978 |
| 2015-03-17 | 981 | 987 | 968 | 984 | 377,000 | 984 |
| 2015-03-16 | 967 | 968 | 955 | 966 | 234,000 | 966 |
| 2015-03-13 | 962 | 979 | 955 | 967 | 559,000 | 967 |
| 2015-03-12 | 962 | 983 | 960 | 962 | 496,000 | 962 |
| 2015-03-11 | 954 | 969 | 947 | 966 | 431,000 | 966 |
| 2015-03-10 | 976 | 986 | 964 | 968 | 405,000 | 968 |
| 2015-03-09 | 973 | 995 | 972 | 981 | 411,000 | 981 |
| 2015-03-06 | 987 | 993 | 978 | 988 | 605,000 | 988 |
| 2015-03-05 | 953 | 994 | 953 | 987 | 634,000 | 987 |
| 2015-03-04 | 960 | 967 | 947 | 961 | 461,000 | 961 |
| 2015-03-03 | 975 | 984 | 966 | 973 | 429,000 | 973 |
| 2015-03-02 | 970 | 982 | 951 | 966 | 434,000 | 966 |
| 2015-02-27 | 979 | 979 | 960 | 969 | 224,000 | 969 |
| 2015-02-26 | 971 | 979 | 963 | 975 | 271,000 | 975 |
| 2015-02-25 | 970 | 973 | 960 | 968 | 380,000 | 968 |
| 2015-02-24 | 965 | 975 | 950 | 958 | 530,000 | 958 |
| 2015-02-23 | 979 | 984 | 964 | 965 | 573,000 | 965 |
| 2015-02-20 | 912 | 923 | 911 | 922 | 281,000 | 922 |
| 2015-02-19 | 910 | 924 | 905 | 923 | 276,000 | 923 |
| 2015-02-18 | 933 | 938 | 916 | 918 | 307,000 | 918 |
| 2015-02-17 | 923 | 934 | 917 | 933 | 367,000 | 933 |
| 2015-02-16 | 885 | 932 | 885 | 923 | 772,000 | 923 |
| 2015-02-13 | 895 | 895 | 869 | 874 | 470,000 | 874 |
| 2015-02-12 | 868 | 890 | 866 | 888 | 608,000 | 888 |
| 2015-02-10 | 874 | 874 | 858 | 861 | 443,000 | 861 |
| 2015-02-09 | 861 | 873 | 859 | 869 | 309,000 | 869 |
| 2015-02-06 | 854 | 857 | 850 | 855 | 227,000 | 855 |
| 2015-02-05 | 844 | 862 | 844 | 855 | 227,000 | 855 |
| 2015-02-04 | 840 | 859 | 840 | 854 | 233,000 | 854 |
| 2015-02-03 | 839 | 850 | 833 | 845 | 275,000 | 845 |
| 2015-02-02 | 824 | 842 | 815 | 837 | 378,000 | 837 |
| 2015-01-30 | 825 | 840 | 820 | 835 | 316,000 | 835 |
| 2015-01-29 | 824 | 829 | 810 | 811 | 206,000 | 811 |
| 2015-01-28 | 816 | 823 | 811 | 819 | 210,000 | 819 |
| 2015-01-27 | 830 | 831 | 812 | 818 | 263,000 | 818 |
| 2015-01-26 | 822 | 833 | 820 | 830 | 249,000 | 830 |
| 2015-01-23 | 819 | 827 | 817 | 822 | 213,000 | 822 |
| 2015-01-22 | 828 | 829 | 806 | 811 | 208,000 | 811 |
| 2015-01-21 | 857 | 857 | 816 | 820 | 937,000 | 820 |
| 2015-01-20 | 841 | 859 | 839 | 858 | 336,000 | 858 |
| 2015-01-19 | 839 | 846 | 828 | 833 | 245,000 | 833 |
| 2015-01-16 | 844 | 848 | 820 | 833 | 951,000 | 833 |
| 2015-01-15 | 810 | 860 | 810 | 857 | 1,485,000 | 857 |
| 2015-01-14 | 791 | 820 | 782 | 805 | 928,000 | 805 |
| 2015-01-13 | 805 | 813 | 786 | 790 | 578,000 | 790 |
| 2015-01-09 | 810 | 817 | 798 | 802 | 618,000 | 802 |
| 2015-01-08 | 792 | 820 | 792 | 815 | 378,000 | 815 |
| 2015-01-07 | 781 | 796 | 781 | 788 | 299,000 | 788 |
| 2015-01-06 | 797 | 804 | 795 | 795 | 420,000 | 795 |
| 2015-01-05 | 814 | 819 | 798 | 812 | 286,000 | 812 |
分割・併合履歴 ： なし
