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 |
---|---|---|---|---|---|---|
2016-12-30 | 981 | 1,003 | 981 | 999 | 310,300 | 999 |
2016-12-29 | 981 | 992 | 976 | 983 | 339,000 | 983 |
2016-12-28 | 970 | 995 | 966 | 985 | 459,800 | 985 |
2016-12-27 | 963 | 983 | 960 | 970 | 370,900 | 970 |
2016-12-26 | 965 | 976 | 962 | 966 | 372,300 | 966 |
2016-12-22 | 948 | 962 | 946 | 957 | 522,900 | 957 |
2016-12-21 | 946 | 953 | 945 | 950 | 544,600 | 950 |
2016-12-20 | 921 | 944 | 921 | 938 | 414,000 | 938 |
2016-12-19 | 916 | 919 | 904 | 916 | 382,400 | 916 |
2016-12-16 | 930 | 932 | 914 | 916 | 391,600 | 916 |
2016-12-15 | 916 | 935 | 916 | 921 | 401,300 | 921 |
2016-12-14 | 918 | 922 | 911 | 916 | 483,000 | 916 |
2016-12-13 | 921 | 924 | 912 | 920 | 353,300 | 920 |
2016-12-12 | 925 | 929 | 909 | 923 | 510,400 | 923 |
2016-12-09 | 909 | 930 | 901 | 926 | 860,600 | 926 |
2016-12-08 | 923 | 931 | 905 | 924 | 833,200 | 924 |
2016-12-07 | 930 | 937 | 922 | 927 | 326,500 | 927 |
2016-12-06 | 933 | 941 | 922 | 928 | 360,400 | 928 |
2016-12-05 | 943 | 943 | 919 | 923 | 392,100 | 923 |
2016-12-02 | 964 | 973 | 938 | 944 | 434,200 | 944 |
2016-12-01 | 958 | 971 | 951 | 962 | 594,100 | 962 |
2016-11-30 | 944 | 963 | 937 | 960 | 554,000 | 960 |
2016-11-29 | 955 | 959 | 941 | 944 | 246,000 | 944 |
2016-11-28 | 953 | 965 | 950 | 959 | 168,000 | 959 |
2016-11-25 | 985 | 994 | 953 | 962 | 464,000 | 962 |
2016-11-24 | 972 | 982 | 962 | 975 | 498,000 | 975 |
2016-11-22 | 956 | 963 | 950 | 958 | 232,000 | 958 |
2016-11-21 | 959 | 962 | 953 | 955 | 187,000 | 955 |
2016-11-18 | 974 | 974 | 957 | 961 | 386,000 | 961 |
2016-11-17 | 952 | 968 | 950 | 959 | 273,000 | 959 |
2016-11-16 | 957 | 969 | 944 | 967 | 308,000 | 967 |
2016-11-15 | 988 | 988 | 950 | 956 | 602,000 | 956 |
2016-11-14 | 1,004 | 1,025 | 973 | 980 | 485,000 | 980 |
2016-11-11 | 977 | 1,024 | 974 | 998 | 920,000 | 998 |
2016-11-10 | 917 | 973 | 917 | 962 | 676,000 | 962 |
2016-11-09 | 965 | 968 | 895 | 902 | 334,000 | 902 |
2016-11-08 | 963 | 970 | 956 | 959 | 205,000 | 959 |
2016-11-07 | 944 | 970 | 944 | 967 | 369,000 | 967 |
2016-11-04 | 960 | 960 | 936 | 943 | 390,000 | 943 |
2016-11-02 | 960 | 980 | 953 | 963 | 376,000 | 963 |
2016-11-01 | 962 | 977 | 960 | 974 | 472,000 | 974 |
2016-10-31 | 965 | 969 | 960 | 965 | 337,000 | 965 |
2016-10-28 | 949 | 977 | 946 | 973 | 919,000 | 973 |
2016-10-27 | 949 | 968 | 946 | 952 | 278,000 | 952 |
2016-10-26 | 942 | 967 | 933 | 961 | 565,000 | 961 |
2016-10-25 | 954 | 960 | 941 | 943 | 167,000 | 943 |
2016-10-24 | 944 | 959 | 939 | 954 | 346,000 | 954 |
2016-10-21 | 940 | 953 | 932 | 933 | 535,000 | 933 |
2016-10-20 | 930 | 945 | 929 | 945 | 299,000 | 945 |
2016-10-19 | 939 | 945 | 926 | 935 | 362,000 | 935 |
2016-10-17 | 925 | 938 | 917 | 936 | 282,000 | 936 |
2016-10-13 | 917 | 931 | 913 | 928 | 505,000 | 928 |
2016-10-12 | 920 | 920 | 902 | 904 | 644,000 | 904 |
2016-10-11 | 951 | 957 | 937 | 940 | 292,000 | 940 |
2016-10-07 | 943 | 955 | 939 | 945 | 490,000 | 945 |
2016-10-06 | 942 | 946 | 929 | 943 | 398,000 | 943 |
2016-10-05 | 944 | 951 | 933 | 945 | 607,000 | 945 |
2016-10-04 | 947 | 965 | 947 | 960 | 336,000 | 960 |
2016-10-03 | 963 | 969 | 952 | 958 | 354,000 | 958 |
2016-09-30 | 968 | 971 | 950 | 952 | 262,000 | 952 |
2016-09-29 | 976 | 994 | 975 | 983 | 419,000 | 983 |
2016-09-28 | 949 | 970 | 949 | 965 | 347,000 | 965 |
2016-09-27 | 973 | 980 | 959 | 970 | 413,000 | 970 |
2016-09-26 | 953 | 986 | 950 | 981 | 588,000 | 981 |
2016-09-23 | 919 | 957 | 918 | 956 | 582,000 | 956 |
2016-09-21 | 915 | 934 | 903 | 934 | 253,000 | 934 |
2016-09-20 | 923 | 937 | 914 | 915 | 360,000 | 915 |
2016-09-16 | 915 | 940 | 915 | 938 | 410,000 | 938 |
2016-09-15 | 907 | 938 | 907 | 925 | 447,000 | 925 |
2016-09-14 | 898 | 928 | 895 | 922 | 570,000 | 922 |
2016-09-13 | 891 | 903 | 891 | 893 | 342,000 | 893 |
2016-09-12 | 876 | 888 | 861 | 888 | 387,000 | 888 |
2016-09-09 | 883 | 888 | 876 | 886 | 226,000 | 886 |
2016-09-08 | 890 | 891 | 875 | 884 | 353,000 | 884 |
2016-09-07 | 899 | 919 | 899 | 905 | 494,000 | 905 |
2016-09-06 | 888 | 901 | 884 | 899 | 108,000 | 899 |
2016-09-05 | 888 | 893 | 880 | 883 | 150,000 | 883 |
2016-09-02 | 880 | 898 | 880 | 887 | 247,000 | 887 |
2016-09-01 | 890 | 893 | 885 | 887 | 99,000 | 887 |
2016-08-31 | 883 | 891 | 880 | 890 | 135,000 | 890 |
2016-08-30 | 880 | 888 | 873 | 879 | 190,000 | 879 |
2016-08-29 | 873 | 883 | 867 | 880 | 404,000 | 880 |
2016-08-26 | 878 | 889 | 873 | 873 | 232,000 | 873 |
2016-08-25 | 897 | 904 | 883 | 892 | 148,000 | 892 |
2016-08-24 | 897 | 904 | 881 | 893 | 331,000 | 893 |
2016-08-23 | 890 | 911 | 884 | 897 | 327,000 | 897 |
2016-08-22 | 901 | 920 | 901 | 918 | 217,000 | 918 |
2016-08-19 | 880 | 901 | 880 | 901 | 225,000 | 901 |
2016-08-18 | 906 | 910 | 886 | 888 | 487,000 | 888 |
2016-08-17 | 914 | 933 | 914 | 928 | 647,000 | 928 |
2016-08-16 | 936 | 940 | 909 | 909 | 469,000 | 909 |
2016-08-15 | 934 | 936 | 913 | 921 | 531,000 | 921 |
2016-08-12 | 920 | 950 | 915 | 936 | 473,000 | 936 |
2016-08-10 | 908 | 942 | 900 | 933 | 618,000 | 933 |
2016-08-09 | 852 | 929 | 836 | 923 | 724,000 | 923 |
2016-08-08 | 849 | 862 | 843 | 857 | 305,000 | 857 |
2016-08-05 | 840 | 853 | 835 | 836 | 417,000 | 836 |
2016-08-04 | 835 | 847 | 826 | 835 | 516,000 | 835 |
2016-08-03 | 835 | 844 | 834 | 835 | 229,000 | 835 |
2016-08-02 | 844 | 860 | 844 | 855 | 256,000 | 855 |
2016-08-01 | 873 | 875 | 838 | 847 | 757,000 | 847 |
2016-07-29 | 865 | 899 | 865 | 896 | 415,000 | 896 |
2016-07-28 | 867 | 867 | 850 | 859 | 293,000 | 859 |
2016-07-27 | 885 | 894 | 863 | 867 | 305,000 | 867 |
2016-07-26 | 869 | 901 | 869 | 894 | 574,000 | 894 |
2016-07-25 | 873 | 874 | 857 | 869 | 276,000 | 869 |
2016-07-22 | 861 | 872 | 860 | 864 | 246,000 | 864 |
2016-07-21 | 864 | 885 | 864 | 883 | 253,000 | 883 |
2016-07-20 | 852 | 864 | 847 | 864 | 209,000 | 864 |
2016-07-19 | 852 | 856 | 837 | 853 | 256,000 | 853 |
2016-07-15 | 868 | 868 | 848 | 852 | 140,000 | 852 |
2016-07-14 | 848 | 858 | 848 | 854 | 175,000 | 854 |
2016-07-13 | 869 | 886 | 854 | 857 | 430,000 | 857 |
2016-07-12 | 835 | 861 | 835 | 845 | 308,000 | 845 |
2016-07-11 | 828 | 836 | 820 | 825 | 262,000 | 825 |
2016-07-08 | 805 | 818 | 795 | 803 | 505,000 | 803 |
2016-07-07 | 825 | 833 | 807 | 811 | 428,000 | 811 |
2016-07-06 | 853 | 853 | 822 | 830 | 657,000 | 830 |
2016-07-05 | 867 | 870 | 849 | 854 | 348,000 | 854 |
2016-07-04 | 879 | 881 | 862 | 865 | 465,000 | 865 |
2016-07-01 | 891 | 900 | 882 | 884 | 479,000 | 884 |
2016-06-30 | 894 | 915 | 873 | 906 | 991,000 | 906 |
2016-06-29 | 885 | 920 | 882 | 904 | 646,000 | 904 |
2016-06-28 | 860 | 892 | 851 | 879 | 759,000 | 879 |
2016-06-27 | 810 | 867 | 803 | 864 | 773,000 | 864 |
2016-06-24 | 859 | 859 | 760 | 771 | 667,000 | 771 |
2016-06-23 | 802 | 812 | 796 | 805 | 336,000 | 805 |
2016-06-22 | 816 | 816 | 800 | 805 | 226,000 | 805 |
2016-06-21 | 828 | 835 | 818 | 824 | 251,000 | 824 |
2016-06-20 | 824 | 829 | 818 | 824 | 341,000 | 824 |
2016-06-17 | 822 | 832 | 813 | 817 | 315,000 | 817 |
2016-06-16 | 832 | 837 | 813 | 814 | 335,000 | 814 |
2016-06-15 | 846 | 858 | 831 | 832 | 334,000 | 832 |
2016-06-14 | 853 | 865 | 836 | 853 | 520,000 | 853 |
2016-06-13 | 876 | 877 | 850 | 853 | 701,000 | 853 |
2016-06-10 | 920 | 920 | 888 | 893 | 432,000 | 893 |
2016-06-09 | 931 | 935 | 914 | 918 | 353,000 | 918 |
2016-06-08 | 938 | 945 | 919 | 925 | 415,000 | 925 |
2016-06-07 | 953 | 963 | 933 | 938 | 586,000 | 938 |
2016-06-06 | 933 | 960 | 933 | 953 | 343,000 | 953 |
2016-06-03 | 942 | 963 | 936 | 952 | 559,000 | 952 |
2016-06-02 | 939 | 950 | 930 | 946 | 579,000 | 946 |
2016-06-01 | 992 | 992 | 937 | 945 | 1,312,000 | 945 |
2016-05-31 | 1,021 | 1,028 | 996 | 1,006 | 467,000 | 1,006 |
2016-05-30 | 1,014 | 1,044 | 1,004 | 1,014 | 264,000 | 1,014 |
2016-05-27 | 1,030 | 1,033 | 1,010 | 1,018 | 370,000 | 1,018 |
2016-05-26 | 1,035 | 1,036 | 1,019 | 1,030 | 405,000 | 1,030 |
2016-05-25 | 1,018 | 1,035 | 1,012 | 1,023 | 418,000 | 1,023 |
2016-05-24 | 1,018 | 1,024 | 1,001 | 1,007 | 396,000 | 1,007 |
2016-05-23 | 1,013 | 1,029 | 1,006 | 1,018 | 324,000 | 1,018 |
2016-05-20 | 1,007 | 1,014 | 998 | 1,011 | 246,000 | 1,011 |
2016-05-19 | 1,011 | 1,014 | 990 | 1,009 | 325,000 | 1,009 |
2016-05-18 | 992 | 1,006 | 978 | 1,002 | 442,000 | 1,002 |
2016-05-17 | 1,005 | 1,010 | 978 | 992 | 532,000 | 992 |
2016-05-16 | 985 | 1,010 | 978 | 990 | 979,000 | 990 |
2016-05-13 | 932 | 990 | 912 | 974 | 715,000 | 974 |
2016-05-12 | 915 | 937 | 909 | 930 | 758,000 | 930 |
2016-05-11 | 926 | 936 | 910 | 915 | 504,000 | 915 |
2016-05-10 | 909 | 923 | 892 | 921 | 546,000 | 921 |
2016-05-09 | 897 | 910 | 887 | 899 | 429,000 | 899 |
2016-05-06 | 902 | 913 | 890 | 912 | 487,000 | 912 |
2016-05-02 | 910 | 919 | 891 | 901 | 513,000 | 901 |
2016-04-28 | 973 | 978 | 939 | 940 | 569,000 | 940 |
2016-04-27 | 970 | 985 | 958 | 961 | 421,000 | 961 |
2016-04-26 | 962 | 982 | 953 | 965 | 442,000 | 965 |
2016-04-25 | 986 | 998 | 953 | 957 | 398,000 | 957 |
2016-04-22 | 1,004 | 1,008 | 979 | 990 | 311,000 | 990 |
2016-04-21 | 1,003 | 1,012 | 997 | 1,004 | 296,000 | 1,004 |
2016-04-20 | 979 | 1,010 | 979 | 994 | 677,000 | 994 |
2016-04-19 | 964 | 987 | 964 | 979 | 330,000 | 979 |
2016-04-18 | 944 | 960 | 936 | 957 | 369,000 | 957 |
2016-04-15 | 955 | 971 | 951 | 959 | 352,000 | 959 |
2016-04-14 | 965 | 970 | 953 | 965 | 323,000 | 965 |
2016-04-13 | 937 | 961 | 932 | 957 | 350,000 | 957 |
2016-04-12 | 911 | 942 | 911 | 932 | 629,000 | 932 |
2016-04-11 | 943 | 943 | 911 | 925 | 555,000 | 925 |
2016-04-08 | 920 | 954 | 913 | 938 | 447,000 | 938 |
2016-04-07 | 923 | 952 | 922 | 935 | 306,000 | 935 |
2016-04-06 | 913 | 937 | 911 | 932 | 339,000 | 932 |
2016-04-05 | 960 | 960 | 917 | 918 | 403,000 | 918 |
2016-04-04 | 974 | 989 | 968 | 975 | 381,000 | 975 |
2016-04-01 | 1,018 | 1,018 | 962 | 967 | 882,000 | 967 |
2016-03-31 | 1,028 | 1,040 | 1,002 | 1,007 | 730,000 | 1,007 |
2016-03-30 | 1,037 | 1,053 | 1,027 | 1,030 | 612,000 | 1,030 |
2016-03-29 | 1,044 | 1,072 | 1,023 | 1,037 | 763,000 | 1,037 |
2016-03-28 | 1,074 | 1,083 | 1,026 | 1,046 | 618,000 | 1,046 |
2016-03-25 | 1,088 | 1,088 | 1,069 | 1,076 | 402,000 | 1,076 |
2016-03-24 | 1,076 | 1,091 | 1,076 | 1,080 | 307,000 | 1,080 |
2016-03-23 | 1,104 | 1,114 | 1,084 | 1,092 | 334,000 | 1,092 |
2016-03-22 | 1,084 | 1,103 | 1,073 | 1,102 | 525,000 | 1,102 |
2016-03-18 | 1,037 | 1,084 | 1,029 | 1,082 | 596,000 | 1,082 |
2016-03-17 | 1,037 | 1,050 | 1,024 | 1,037 | 419,000 | 1,037 |
2016-03-16 | 1,020 | 1,042 | 1,020 | 1,036 | 230,000 | 1,036 |
2016-03-15 | 1,031 | 1,042 | 1,022 | 1,037 | 426,000 | 1,037 |
2016-03-14 | 1,035 | 1,041 | 1,023 | 1,028 | 432,000 | 1,028 |
2016-03-11 | 1,017 | 1,037 | 1,008 | 1,032 | 319,000 | 1,032 |
2016-03-10 | 1,026 | 1,050 | 1,007 | 1,032 | 480,000 | 1,032 |
2016-03-09 | 994 | 1,006 | 986 | 1,003 | 352,000 | 1,003 |
2016-03-08 | 1,013 | 1,024 | 1,004 | 1,012 | 300,000 | 1,012 |
2016-03-07 | 1,021 | 1,025 | 1,007 | 1,013 | 188,000 | 1,013 |
2016-03-04 | 989 | 1,015 | 981 | 1,013 | 513,000 | 1,013 |
2016-03-03 | 1,000 | 1,032 | 969 | 984 | 1,109,000 | 984 |
2016-03-02 | 1,012 | 1,028 | 1,002 | 1,008 | 602,000 | 1,008 |
2016-03-01 | 972 | 993 | 965 | 987 | 790,000 | 987 |
2016-02-29 | 957 | 1,011 | 950 | 987 | 1,401,000 | 987 |
2016-02-26 | 920 | 955 | 920 | 942 | 776,000 | 942 |
2016-02-25 | 895 | 924 | 892 | 918 | 417,000 | 918 |
2016-02-24 | 870 | 899 | 864 | 886 | 563,000 | 886 |
2016-02-23 | 874 | 896 | 861 | 871 | 827,000 | 871 |
2016-02-22 | 856 | 880 | 854 | 870 | 361,000 | 870 |
2016-02-19 | 895 | 905 | 858 | 868 | 401,000 | 868 |
2016-02-18 | 895 | 928 | 890 | 910 | 622,000 | 910 |
2016-02-17 | 859 | 895 | 854 | 875 | 489,000 | 875 |
2016-02-16 | 845 | 867 | 833 | 843 | 544,000 | 843 |
2016-02-15 | 820 | 840 | 784 | 833 | 814,000 | 833 |
2016-02-12 | 812 | 822 | 773 | 775 | 666,000 | 775 |
2016-02-10 | 887 | 888 | 833 | 842 | 516,000 | 842 |
2016-02-09 | 870 | 886 | 853 | 859 | 415,000 | 859 |
2016-02-08 | 879 | 918 | 873 | 909 | 352,000 | 909 |
2016-02-05 | 900 | 904 | 888 | 901 | 206,000 | 901 |
2016-02-04 | 916 | 927 | 904 | 905 | 303,000 | 905 |
2016-02-03 | 934 | 941 | 901 | 917 | 696,000 | 917 |
2016-02-02 | 930 | 974 | 921 | 971 | 882,000 | 971 |
2016-02-01 | 943 | 954 | 920 | 930 | 448,000 | 930 |
2016-01-29 | 877 | 933 | 875 | 928 | 578,000 | 928 |
2016-01-28 | 877 | 909 | 876 | 886 | 289,000 | 886 |
2016-01-27 | 885 | 895 | 860 | 885 | 399,000 | 885 |
2016-01-26 | 859 | 883 | 847 | 859 | 297,000 | 859 |
2016-01-25 | 873 | 890 | 847 | 868 | 427,000 | 868 |
2016-01-22 | 836 | 865 | 830 | 864 | 498,000 | 864 |
2016-01-21 | 830 | 879 | 819 | 821 | 675,000 | 821 |
2016-01-20 | 857 | 866 | 827 | 830 | 673,000 | 830 |
2016-01-19 | 871 | 883 | 862 | 869 | 207,000 | 869 |
2016-01-18 | 875 | 884 | 869 | 872 | 191,000 | 872 |
2016-01-15 | 909 | 915 | 881 | 890 | 302,000 | 890 |
2016-01-14 | 902 | 919 | 892 | 909 | 236,000 | 909 |
2016-01-13 | 906 | 928 | 904 | 925 | 223,000 | 925 |
2016-01-12 | 914 | 917 | 892 | 894 | 284,000 | 894 |
2016-01-08 | 902 | 929 | 902 | 914 | 393,000 | 914 |
2016-01-07 | 936 | 936 | 909 | 914 | 593,000 | 914 |
2016-01-06 | 954 | 962 | 933 | 951 | 408,000 | 951 |
2016-01-05 | 973 | 986 | 956 | 967 | 371,000 | 967 |
2016-01-04 | 993 | 1,008 | 971 | 973 | 376,000 | 973 |
分割・併合履歴 : なし