6013 (株)タクマ の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-309811,003981999310,300999
2016-12-29981992976983339,000983
2016-12-28970995966985459,800985
2016-12-27963983960970370,900970
2016-12-26965976962966372,300966
2016-12-22948962946957522,900957
2016-12-21946953945950544,600950
2016-12-20921944921938414,000938
2016-12-19916919904916382,400916
2016-12-16930932914916391,600916
2016-12-15916935916921401,300921
2016-12-14918922911916483,000916
2016-12-13921924912920353,300920
2016-12-12925929909923510,400923
2016-12-09909930901926860,600926
2016-12-08923931905924833,200924
2016-12-07930937922927326,500927
2016-12-06933941922928360,400928
2016-12-05943943919923392,100923
2016-12-02964973938944434,200944
2016-12-01958971951962594,100962
2016-11-30944963937960554,000960
2016-11-29955959941944246,000944
2016-11-28953965950959168,000959
2016-11-25985994953962464,000962
2016-11-24972982962975498,000975
2016-11-22956963950958232,000958
2016-11-21959962953955187,000955
2016-11-18974974957961386,000961
2016-11-17952968950959273,000959
2016-11-16957969944967308,000967
2016-11-15988988950956602,000956
2016-11-141,0041,025973980485,000980
2016-11-119771,024974998920,000998
2016-11-10917973917962676,000962
2016-11-09965968895902334,000902
2016-11-08963970956959205,000959
2016-11-07944970944967369,000967
2016-11-04960960936943390,000943
2016-11-02960980953963376,000963
2016-11-01962977960974472,000974
2016-10-31965969960965337,000965
2016-10-28949977946973919,000973
2016-10-27949968946952278,000952
2016-10-26942967933961565,000961
2016-10-25954960941943167,000943
2016-10-24944959939954346,000954
2016-10-21940953932933535,000933
2016-10-20930945929945299,000945
2016-10-19939945926935362,000935
2016-10-17925938917936282,000936
2016-10-13917931913928505,000928
2016-10-12920920902904644,000904
2016-10-11951957937940292,000940
2016-10-07943955939945490,000945
2016-10-06942946929943398,000943
2016-10-05944951933945607,000945
2016-10-04947965947960336,000960
2016-10-03963969952958354,000958
2016-09-30968971950952262,000952
2016-09-29976994975983419,000983
2016-09-28949970949965347,000965
2016-09-27973980959970413,000970
2016-09-26953986950981588,000981
2016-09-23919957918956582,000956
2016-09-21915934903934253,000934
2016-09-20923937914915360,000915
2016-09-16915940915938410,000938
2016-09-15907938907925447,000925
2016-09-14898928895922570,000922
2016-09-13891903891893342,000893
2016-09-12876888861888387,000888
2016-09-09883888876886226,000886
2016-09-08890891875884353,000884
2016-09-07899919899905494,000905
2016-09-06888901884899108,000899
2016-09-05888893880883150,000883
2016-09-02880898880887247,000887
2016-09-0189089388588799,000887
2016-08-31883891880890135,000890
2016-08-30880888873879190,000879
2016-08-29873883867880404,000880
2016-08-26878889873873232,000873
2016-08-25897904883892148,000892
2016-08-24897904881893331,000893
2016-08-23890911884897327,000897
2016-08-22901920901918217,000918
2016-08-19880901880901225,000901
2016-08-18906910886888487,000888
2016-08-17914933914928647,000928
2016-08-16936940909909469,000909
2016-08-15934936913921531,000921
2016-08-12920950915936473,000936
2016-08-10908942900933618,000933
2016-08-09852929836923724,000923
2016-08-08849862843857305,000857
2016-08-05840853835836417,000836
2016-08-04835847826835516,000835
2016-08-03835844834835229,000835
2016-08-02844860844855256,000855
2016-08-01873875838847757,000847
2016-07-29865899865896415,000896
2016-07-28867867850859293,000859
2016-07-27885894863867305,000867
2016-07-26869901869894574,000894
2016-07-25873874857869276,000869
2016-07-22861872860864246,000864
2016-07-21864885864883253,000883
2016-07-20852864847864209,000864
2016-07-19852856837853256,000853
2016-07-15868868848852140,000852
2016-07-14848858848854175,000854
2016-07-13869886854857430,000857
2016-07-12835861835845308,000845
2016-07-11828836820825262,000825
2016-07-08805818795803505,000803
2016-07-07825833807811428,000811
2016-07-06853853822830657,000830
2016-07-05867870849854348,000854
2016-07-04879881862865465,000865
2016-07-01891900882884479,000884
2016-06-30894915873906991,000906
2016-06-29885920882904646,000904
2016-06-28860892851879759,000879
2016-06-27810867803864773,000864
2016-06-24859859760771667,000771
2016-06-23802812796805336,000805
2016-06-22816816800805226,000805
2016-06-21828835818824251,000824
2016-06-20824829818824341,000824
2016-06-17822832813817315,000817
2016-06-16832837813814335,000814
2016-06-15846858831832334,000832
2016-06-14853865836853520,000853
2016-06-13876877850853701,000853
2016-06-10920920888893432,000893
2016-06-09931935914918353,000918
2016-06-08938945919925415,000925
2016-06-07953963933938586,000938
2016-06-06933960933953343,000953
2016-06-03942963936952559,000952
2016-06-02939950930946579,000946
2016-06-019929929379451,312,000945
2016-05-311,0211,0289961,006467,0001,006
2016-05-301,0141,0441,0041,014264,0001,014
2016-05-271,0301,0331,0101,018370,0001,018
2016-05-261,0351,0361,0191,030405,0001,030
2016-05-251,0181,0351,0121,023418,0001,023
2016-05-241,0181,0241,0011,007396,0001,007
2016-05-231,0131,0291,0061,018324,0001,018
2016-05-201,0071,0149981,011246,0001,011
2016-05-191,0111,0149901,009325,0001,009
2016-05-189921,0069781,002442,0001,002
2016-05-171,0051,010978992532,000992
2016-05-169851,010978990979,000990
2016-05-13932990912974715,000974
2016-05-12915937909930758,000930
2016-05-11926936910915504,000915
2016-05-10909923892921546,000921
2016-05-09897910887899429,000899
2016-05-06902913890912487,000912
2016-05-02910919891901513,000901
2016-04-28973978939940569,000940
2016-04-27970985958961421,000961
2016-04-26962982953965442,000965
2016-04-25986998953957398,000957
2016-04-221,0041,008979990311,000990
2016-04-211,0031,0129971,004296,0001,004
2016-04-209791,010979994677,000994
2016-04-19964987964979330,000979
2016-04-18944960936957369,000957
2016-04-15955971951959352,000959
2016-04-14965970953965323,000965
2016-04-13937961932957350,000957
2016-04-12911942911932629,000932
2016-04-11943943911925555,000925
2016-04-08920954913938447,000938
2016-04-07923952922935306,000935
2016-04-06913937911932339,000932
2016-04-05960960917918403,000918
2016-04-04974989968975381,000975
2016-04-011,0181,018962967882,000967
2016-03-311,0281,0401,0021,007730,0001,007
2016-03-301,0371,0531,0271,030612,0001,030
2016-03-291,0441,0721,0231,037763,0001,037
2016-03-281,0741,0831,0261,046618,0001,046
2016-03-251,0881,0881,0691,076402,0001,076
2016-03-241,0761,0911,0761,080307,0001,080
2016-03-231,1041,1141,0841,092334,0001,092
2016-03-221,0841,1031,0731,102525,0001,102
2016-03-181,0371,0841,0291,082596,0001,082
2016-03-171,0371,0501,0241,037419,0001,037
2016-03-161,0201,0421,0201,036230,0001,036
2016-03-151,0311,0421,0221,037426,0001,037
2016-03-141,0351,0411,0231,028432,0001,028
2016-03-111,0171,0371,0081,032319,0001,032
2016-03-101,0261,0501,0071,032480,0001,032
2016-03-099941,0069861,003352,0001,003
2016-03-081,0131,0241,0041,012300,0001,012
2016-03-071,0211,0251,0071,013188,0001,013
2016-03-049891,0159811,013513,0001,013
2016-03-031,0001,0329699841,109,000984
2016-03-021,0121,0281,0021,008602,0001,008
2016-03-01972993965987790,000987
2016-02-299571,0119509871,401,000987
2016-02-26920955920942776,000942
2016-02-25895924892918417,000918
2016-02-24870899864886563,000886
2016-02-23874896861871827,000871
2016-02-22856880854870361,000870
2016-02-19895905858868401,000868
2016-02-18895928890910622,000910
2016-02-17859895854875489,000875
2016-02-16845867833843544,000843
2016-02-15820840784833814,000833
2016-02-12812822773775666,000775
2016-02-10887888833842516,000842
2016-02-09870886853859415,000859
2016-02-08879918873909352,000909
2016-02-05900904888901206,000901
2016-02-04916927904905303,000905
2016-02-03934941901917696,000917
2016-02-02930974921971882,000971
2016-02-01943954920930448,000930
2016-01-29877933875928578,000928
2016-01-28877909876886289,000886
2016-01-27885895860885399,000885
2016-01-26859883847859297,000859
2016-01-25873890847868427,000868
2016-01-22836865830864498,000864
2016-01-21830879819821675,000821
2016-01-20857866827830673,000830
2016-01-19871883862869207,000869
2016-01-18875884869872191,000872
2016-01-15909915881890302,000890
2016-01-14902919892909236,000909
2016-01-13906928904925223,000925
2016-01-12914917892894284,000894
2016-01-08902929902914393,000914
2016-01-07936936909914593,000914
2016-01-06954962933951408,000951
2016-01-05973986956967371,000967
2016-01-049931,008971973376,000973

分割・併合履歴 : なし