1. HOME >
  2. 株価時系列 >
  3. 6013 >
  4. 2019年

6013 (株)タクマ の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,3061,3191,2971,312218,9001,312
2019-12-271,3041,3231,3041,317150,6001,317
2019-12-261,2821,3041,2761,303147,2001,303
2019-12-251,3161,3171,3031,311122,9001,311
2019-12-241,3141,3191,3051,313147,0001,313
2019-12-231,3151,3151,3061,306157,9001,306
2019-12-201,3091,3201,3071,317186,1001,317
2019-12-191,3211,3281,3031,309308,0001,309
2019-12-181,3371,3391,3231,333239,4001,333
2019-12-171,3301,3481,3171,342326,0001,342
2019-12-161,3391,3401,3301,332235,6001,332
2019-12-131,3401,3571,3301,335465,4001,335
2019-12-121,3101,3211,3081,316341,8001,316
2019-12-111,2961,3011,2901,297204,5001,297
2019-12-101,3081,3101,2941,296260,5001,296
2019-12-091,3071,3071,2971,302369,5001,302
2019-12-061,2941,3071,2941,302159,0001,302
2019-12-051,2971,3011,2751,298249,9001,298
2019-12-041,2641,2831,2551,280248,7001,280
2019-12-031,2621,2781,2481,276247,8001,276
2019-12-021,2781,2911,2771,278308,4001,278
2019-11-291,2501,2651,2501,253237,9001,253
2019-11-281,2451,2501,2391,245167,9001,245
2019-11-271,2351,2521,2271,242262,8001,242
2019-11-261,2331,2381,2261,233423,1001,233
2019-11-251,2441,2461,2291,233158,9001,233
2019-11-221,2431,2521,2301,230307,7001,230
2019-11-211,2261,2351,2101,231302,3001,231
2019-11-201,2261,2391,2231,233281,1001,233
2019-11-191,2291,2371,2251,229271,8001,229
2019-11-181,2411,2461,2271,238333,1001,238
2019-11-151,2471,2531,2171,238506,6001,238
2019-11-141,3151,3151,2301,247768,4001,247
2019-11-131,3551,3551,2891,316662,7001,316
2019-11-121,3271,3791,3121,363691,0001,363
2019-11-111,3251,3311,3111,317187,9001,317
2019-11-081,3341,3341,3141,318303,2001,318
2019-11-071,3271,3301,3161,319223,4001,319
2019-11-061,3051,3171,2961,317267,7001,317
2019-11-051,2911,3061,2851,300326,6001,300
2019-11-011,2831,2931,2781,286161,7001,286
2019-10-311,2861,2991,2831,294214,6001,294
2019-10-301,2701,2931,2701,287476,9001,287
2019-10-291,2691,2801,2671,271239,6001,271
2019-10-281,2821,2821,2531,256239,5001,256
2019-10-251,2821,2841,2671,278149,3001,278
2019-10-241,2681,2831,2591,281200,9001,281
2019-10-231,2761,2761,2531,265153,6001,265
2019-10-211,2701,2771,2641,264142,4001,264
2019-10-181,2641,2701,2461,259202,8001,259
2019-10-171,2641,2641,2441,255309,4001,255
2019-10-161,2661,2771,2501,261446,7001,261
2019-10-151,2421,2531,2361,252262,5001,252
2019-10-111,2251,2291,2071,228270,5001,228
2019-10-101,2161,2251,1961,223213,8001,223
2019-10-091,2181,2351,2101,215473,8001,215
2019-10-081,2201,2231,1971,213306,3001,213
2019-10-071,1981,2121,1821,212428,5001,212
2019-10-041,1871,2021,1861,202309,2001,202
2019-10-031,2031,2071,1791,195341,9001,195
2019-10-021,2151,2221,2061,219301,2001,219
2019-10-011,2291,2391,2191,224197,2001,224
2019-09-301,2291,2431,2201,225282,9001,225
2019-09-271,2341,2341,2141,232296,9001,232
2019-09-261,2611,2631,2361,241348,5001,241
2019-09-251,2371,2371,2131,236255,7001,236
2019-09-241,2411,2511,2281,238247,3001,238
2019-09-201,2641,2641,2311,235289,6001,235
2019-09-191,2581,2771,2471,255237,1001,255
2019-09-181,2441,2531,2341,247300,1001,247
2019-09-171,2521,2721,2341,259280,2001,259
2019-09-131,2491,2551,2341,249375,4001,249
2019-09-121,2401,2521,2321,240371,8001,240
2019-09-111,2071,2151,2041,215338,8001,215
2019-09-101,2141,2201,2011,210214,2001,210
2019-09-091,1871,2131,1851,207191,9001,207
2019-09-061,2041,2081,1841,188170,9001,188
2019-09-051,1961,2171,1871,195290,9001,195
2019-09-041,1961,1991,1781,185197,7001,185
2019-09-031,1871,2061,1841,198182,6001,198
2019-09-021,2161,2311,1951,196196,6001,196
2019-08-301,2201,2351,2141,226423,5001,226
2019-08-291,1851,2081,1811,205255,7001,205
2019-08-281,1981,2051,1791,180186,2001,180
2019-08-271,2011,2181,1971,201310,2001,201
2019-08-261,1741,1951,1681,190536,8001,190
2019-08-231,1761,1871,1731,180197,3001,180
2019-08-221,1831,1841,1561,167240,3001,167
2019-08-211,1601,1721,1541,167215,4001,167
2019-08-201,1521,1701,1511,169215,7001,169
2019-08-191,1661,1671,1471,152142,7001,152
2019-08-161,1431,1531,1291,143219,6001,143
2019-08-151,1141,1451,1101,141204,8001,141
2019-08-141,1661,1701,1401,143238,8001,143
2019-08-131,1521,1651,1421,154353,9001,154
2019-08-091,1931,1971,1631,170283,4001,170
2019-08-081,1641,2011,1641,173384,8001,173
2019-08-071,1901,2051,1401,153590,8001,153
2019-08-061,2071,3201,1921,207742,1001,207
2019-08-051,2501,2501,2131,229303,6001,229
2019-08-021,2941,3081,2561,266314,0001,266
2019-08-011,2791,3201,2651,315324,6001,315
2019-07-311,3021,3171,2961,300400,2001,300
2019-07-301,3251,3311,3011,311232,2001,311
2019-07-291,3261,3341,3131,317156,1001,317
2019-07-261,3251,3341,3181,326485,1001,326
2019-07-251,3281,3341,3181,322435,3001,322
2019-07-241,3381,3381,3111,320414,2001,320
2019-07-231,3331,3411,3251,331256,3001,331
2019-07-221,3461,3471,3171,329297,4001,329
2019-07-191,3511,3541,3311,350401,1001,350
2019-07-181,3671,3741,3461,350280,6001,350
2019-07-171,3971,3981,3741,380232,1001,380
2019-07-161,4041,4181,3971,402227,3001,402
2019-07-121,4061,4091,3961,402119,5001,402
2019-07-111,4101,4171,4001,407303,3001,407
2019-07-101,3851,3951,3741,380333,6001,380
2019-07-091,4301,4401,3931,394214,9001,394
2019-07-081,4391,4391,4131,429347,4001,429
2019-07-051,4701,4711,4441,453215,9001,453
2019-07-041,4331,4581,4311,455296,5001,455
2019-07-031,4011,4451,3971,431512,8001,431
2019-07-021,3841,3921,3801,389144,9001,389
2019-07-011,3611,3871,3541,382252,6001,382
2019-06-281,3361,3481,3301,339384,7001,339
2019-06-271,3241,3291,3071,320346,7001,320
2019-06-261,3101,3261,3051,316395,9001,316
2019-06-251,3341,3451,3281,333288,6001,333
2019-06-241,2931,3151,2911,315371,9001,315
2019-06-211,3201,3261,2961,302463,9001,302
2019-06-201,3561,3611,3171,323537,5001,323
2019-06-191,3751,3771,3541,363498,8001,363
2019-06-181,3811,3991,3491,350290,1001,350
2019-06-171,3931,3961,3721,372403,5001,372
2019-06-141,4011,4131,3881,405252,0001,405
2019-06-131,4251,4251,3871,400353,4001,400
2019-06-121,4141,4551,4111,446302,9001,446
2019-06-111,4151,4311,4061,419370,2001,419
2019-06-101,4201,4351,4101,433330,5001,433
2019-06-071,3971,4101,3931,405299,8001,405
2019-06-061,4091,4281,3911,391264,4001,391
2019-06-051,4161,4171,3911,406278,9001,406
2019-06-041,3961,4041,3801,386248,1001,386
2019-06-031,3901,4031,3781,392333,3001,392
2019-05-311,4281,4351,4161,420285,7001,420
2019-05-301,4391,4501,4181,436227,4001,436
2019-05-291,4561,4791,4511,455249,8001,455
2019-05-281,4871,4961,4691,476234,5001,476
2019-05-271,4781,5041,4691,493274,7001,493
2019-05-241,4311,4661,4271,457226,3001,457
2019-05-231,4191,4411,4191,435152,2001,435
2019-05-221,4471,4481,4211,429225,0001,429
2019-05-211,4351,4601,4321,455214,7001,455
2019-05-201,4211,4601,4211,454365,0001,454
2019-05-171,4371,4501,4181,443441,6001,443
2019-05-161,3951,4391,3861,431420,7001,431
2019-05-151,3451,4201,3301,408632,6001,408
2019-05-141,2411,3371,2261,330640,0001,330
2019-05-131,2551,2911,2501,268248,2001,268
2019-05-101,2711,2951,2591,273262,3001,273
2019-05-091,2791,2881,2711,274311,3001,274
2019-05-081,3001,3231,2861,294404,3001,294
2019-05-071,3291,3331,3111,313215,7001,313
2019-04-261,3301,3411,3251,339135,1001,339
2019-04-251,3401,3481,3261,343224,0001,343
2019-04-241,3431,3571,3321,346197,8001,346
2019-04-231,3481,3601,3391,344129,9001,344
2019-04-221,3601,3601,3391,344163,7001,344
2019-04-191,3741,3761,3531,36298,9001,362
2019-04-181,3951,3951,3521,358153,7001,358
2019-04-171,3971,3991,3791,385118,4001,385
2019-04-161,3721,3901,3691,38489,3001,384
2019-04-151,3971,3971,3761,388274,3001,388
2019-04-121,3801,3831,3691,373212,4001,373
2019-04-111,3591,3681,3491,365109,8001,365
2019-04-101,3561,3641,3371,355147,1001,355
2019-04-091,3451,3731,3451,366308,1001,366
2019-04-081,3341,3441,3061,331346,5001,331
2019-04-051,3471,3551,3411,346233,0001,346
2019-04-041,3551,3551,3351,341311,8001,341
2019-04-031,3661,3831,3531,361365,1001,361
2019-04-021,3591,3631,3481,355221,9001,355
2019-04-011,3271,3501,3191,342225,7001,342
2019-03-291,3271,3321,3101,321289,4001,321
2019-03-281,3171,3181,2841,306429,2001,306
2019-03-271,3131,3341,3041,333322,9001,333
2019-03-261,3301,3361,3131,332417,8001,332
2019-03-251,3201,3221,2971,308382,5001,308
2019-03-221,3421,3421,3091,330315,6001,330
2019-03-201,3351,3481,3271,347281,2001,347
2019-03-191,3691,3761,3451,346219,2001,346
2019-03-181,3551,3651,3441,365182,1001,365
2019-03-151,3471,3671,3471,354194,1001,354
2019-03-141,3781,3781,3441,353188,7001,353
2019-03-131,3571,3721,3521,361207,3001,361
2019-03-121,3771,3801,3551,361320,8001,361
2019-03-111,3861,3861,3541,360313,7001,360
2019-03-081,4021,4151,3811,381338,7001,381
2019-03-071,4331,4541,4151,419510,4001,419
2019-03-061,4411,4621,4191,447331,8001,447
2019-03-051,4551,4661,4231,441523,7001,441
2019-03-041,4981,5021,4561,472258,8001,472
2019-03-011,4781,4921,4591,487345,6001,487
2019-02-281,4971,5021,4681,472420,3001,472
2019-02-271,5051,5221,4831,494342,6001,494
2019-02-261,5351,5401,5151,522184,8001,522
2019-02-251,4871,5421,4801,533476,6001,533
2019-02-221,4681,4801,4391,471513,3001,471
2019-02-211,4611,4821,4481,474512,6001,474
2019-02-201,4741,5001,4551,467279,4001,467
2019-02-191,4601,4701,4501,460157,6001,460
2019-02-181,4951,5071,4651,474247,3001,474
2019-02-151,4381,4991,4271,492484,4001,492
2019-02-141,4231,4741,4171,427411,3001,427
2019-02-131,3281,4711,3221,393806,6001,393
2019-02-121,3561,3711,3411,358321,2001,358
2019-02-081,3721,3831,3511,357178,8001,357
2019-02-071,4051,4081,3801,391157,0001,391
2019-02-061,4281,4481,4151,417196,2001,417
2019-02-051,3981,4151,3881,413255,0001,413
2019-02-041,3831,4111,3831,402203,3001,402
2019-02-011,3711,4091,3581,362212,5001,362
2019-01-311,3871,3991,3521,377230,7001,377
2019-01-301,3781,3941,3521,370213,9001,370
2019-01-291,3771,3971,3671,392254,1001,392
2019-01-281,3771,4131,3681,387245,5001,387
2019-01-251,3911,3921,3731,382160,1001,382
2019-01-241,3761,4091,3691,394171,3001,394
2019-01-231,3681,4061,3681,389169,3001,389
2019-01-221,4101,4101,3881,39497,7001,394
2019-01-211,4231,4231,3931,406112,2001,406
2019-01-181,3761,4031,3691,393117,9001,393
2019-01-171,3831,3911,3611,372164,9001,372
2019-01-161,3711,3711,3421,360132,8001,360
2019-01-151,3261,3801,3251,374207,1001,374
2019-01-111,3691,3721,3421,352169,7001,352
2019-01-101,3431,3681,3321,345428,0001,345
2019-01-091,3751,3851,3641,366160,0001,366
2019-01-081,3911,4091,3671,368299,8001,368
2019-01-071,3721,4011,3721,390213,8001,390
2019-01-041,3471,3621,3231,342379,5001,342

分割・併合履歴 ： なし