1. HOME >
  2. 株価時系列 >
  3. 6013 >
  4. 2020年

6013 (株)タクマ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,8511,8581,8211,843211,5001,843
2020-12-291,8371,8661,8281,855169,5001,855
2020-12-281,8501,8531,8251,837162,1001,837
2020-12-251,8031,8351,7941,832174,7001,832
2020-12-241,8101,8111,7801,797250,6001,797
2020-12-231,7771,7951,7601,785153,5001,785
2020-12-221,7731,7811,7471,751209,2001,751
2020-12-211,8001,8171,7741,784255,0001,784
2020-12-181,8071,8201,7681,778313,7001,778
2020-12-171,7811,7861,7591,767246,8001,767
2020-12-161,8331,8341,7931,800140,5001,800
2020-12-151,8201,8351,8121,825157,3001,825
2020-12-141,7931,8301,7841,828357,1001,828
2020-12-111,7831,7881,7541,768224,0001,768
2020-12-101,7681,7971,7671,790192,1001,790
2020-12-091,7651,7701,7511,766202,3001,766
2020-12-081,7491,7591,7231,746118,7001,746
2020-12-071,8301,8301,7441,750305,0001,750
2020-12-041,8061,8251,7981,820289,3001,820
2020-12-031,7731,8021,7591,796358,4001,796
2020-12-021,7621,7891,7431,784335,8001,784
2020-12-011,7841,8011,7351,754324,0001,754
2020-11-301,8041,8161,7901,793378,9001,793
2020-11-271,8021,8521,7941,804518,4001,804
2020-11-261,8201,8271,8031,827163,2001,827
2020-11-251,8901,8981,8191,824330,9001,824
2020-11-241,8791,8921,8541,854228,2001,854
2020-11-201,8241,8321,7991,831222,0001,831
2020-11-191,8311,8421,8171,835181,4001,835
2020-11-181,8001,8381,7961,831220,0001,831
2020-11-171,8001,8151,7731,810201,1001,810
2020-11-161,8311,8311,7701,816295,6001,816
2020-11-131,8531,8531,7781,808308,4001,808
2020-11-121,8401,8941,8061,845545,1001,845
2020-11-111,7291,8001,6911,790780,6001,790
2020-11-101,7031,7161,6691,680247,5001,680
2020-11-091,6891,6891,6641,681221,7001,681
2020-11-061,6701,6981,6661,666256,5001,666
2020-11-051,6111,6551,5941,648256,7001,648
2020-11-041,6281,6441,6131,615168,4001,615
2020-11-021,6101,6341,6101,625115,1001,625
2020-10-301,6131,6191,5921,595172,1001,595
2020-10-291,6241,6301,6081,625178,2001,625
2020-10-281,6071,6341,6071,626246,6001,626
2020-10-271,5701,6051,5561,603167,9001,603
2020-10-261,6141,6151,5901,59591,5001,595
2020-10-231,5801,6211,5751,597174,5001,597
2020-10-221,6021,6021,5721,585383,6001,585
2020-10-211,6181,6381,6141,619206,3001,619
2020-10-201,6261,6571,6211,634187,9001,634
2020-10-191,6261,6461,6181,628131,4001,628
2020-10-161,6541,6611,6201,626126,4001,626
2020-10-151,6451,6511,6201,646198,7001,646
2020-10-141,6611,6771,6531,660179,3001,660
2020-10-131,6891,6961,6631,674133,3001,674
2020-10-121,7061,7061,6581,677189,2001,677
2020-10-091,6971,7101,6741,691204,7001,691
2020-10-081,6771,7181,6581,698251,7001,698
2020-10-071,6541,6781,6401,664356,3001,664
2020-10-061,7121,7161,6731,687246,5001,687
2020-10-051,7171,7241,6981,706362,1001,706
2020-10-021,7961,8071,7071,717347,5001,717
2020-09-301,8001,8041,7881,792223,8001,792
2020-09-291,8101,8101,7621,793327,0001,793
2020-09-281,8211,8431,8121,837406,8001,837
2020-09-251,7701,8041,7701,801233,0001,801
2020-09-241,7531,7711,7381,744271,5001,744
2020-09-231,7841,7981,7661,778238,8001,778
2020-09-181,7821,7921,7621,770277,0001,770
2020-09-171,7431,7631,7341,762173,7001,762
2020-09-161,7231,7461,7151,735219,7001,735
2020-09-151,7281,7521,7231,747155,7001,747
2020-09-141,7141,7451,6951,741171,8001,741
2020-09-111,7011,7081,6861,699213,9001,699
2020-09-101,6831,6941,6761,684137,0001,684
2020-09-091,6561,6761,6401,671219,3001,671
2020-09-081,6671,6761,6571,670129,3001,670
2020-09-071,6781,6781,6511,657162,4001,657
2020-09-041,6701,6901,6641,678131,4001,678
2020-09-031,7211,7241,6681,693263,1001,693
2020-09-021,6991,7171,6871,71780,4001,717
2020-09-011,6761,6971,6641,691137,4001,691
2020-08-311,6871,7201,6861,698180,8001,698
2020-08-281,6851,7131,6611,681247,1001,681
2020-08-271,7171,7201,6841,700390,3001,700
2020-08-261,7211,7231,6801,723203,2001,723
2020-08-251,7601,7651,7101,712329,6001,712
2020-08-241,7001,7411,6971,735301,5001,735
2020-08-211,6981,7151,6851,704296,9001,704
2020-08-201,6691,6821,6601,671198,1001,671
2020-08-191,6591,6701,6391,659261,7001,659
2020-08-181,6591,6811,6471,675276,1001,675
2020-08-171,6771,6821,6571,657209,9001,657
2020-08-141,6661,6981,6541,677299,8001,677
2020-08-131,6581,6781,6331,670337,4001,670
2020-08-121,6171,6371,6061,620296,8001,620
2020-08-111,6401,6481,5971,604371,1001,604
2020-08-071,6691,6771,6071,629344,4001,629
2020-08-061,6451,6811,6081,633477,2001,633
2020-08-051,4941,6691,4751,649908,0001,649
2020-08-041,4871,5091,4801,489226,0001,489
2020-08-031,4691,4871,4611,474159,4001,474
2020-07-311,4871,4871,4611,465186,1001,465
2020-07-301,4971,5081,4891,49791,8001,497
2020-07-291,5031,5051,4841,495141,6001,495
2020-07-281,4891,5181,4891,500173,2001,500
2020-07-271,4801,5061,4671,506157,1001,506
2020-07-221,4821,5111,4751,496178,6001,496
2020-07-211,4991,5121,4931,502249,2001,502
2020-07-201,4871,5131,4871,508158,0001,508
2020-07-171,4811,4991,4811,495211,3001,495
2020-07-161,5201,5231,4991,505389,4001,505
2020-07-151,5551,5691,5381,553391,7001,553
2020-07-141,5281,5581,5211,535447,8001,535
2020-07-131,4761,5231,4711,518296,8001,518
2020-07-101,4611,4771,4451,446157,8001,446
2020-07-091,4601,4681,4371,459173,7001,459
2020-07-081,4601,4891,4561,460168,1001,460
2020-07-071,4361,4611,4121,460593,2001,460
2020-07-061,4891,5021,4731,480255,1001,480
2020-07-031,4671,4781,4631,474150,9001,474
2020-07-021,4591,4691,4361,464239,2001,464
2020-07-011,4781,4931,4501,455240,6001,455
2020-06-301,5091,5151,4841,485297,3001,485
2020-06-291,4631,4931,4601,486154,4001,486
2020-06-261,4581,4771,4511,472299,7001,472
2020-06-251,4611,4711,4581,463212,8001,463
2020-06-241,4811,4811,4601,465244,2001,465
2020-06-231,4951,5081,4731,493403,0001,493
2020-06-221,4951,5111,4931,496249,9001,496
2020-06-191,5161,5271,5001,502360,7001,502
2020-06-181,5031,5361,4971,516391,4001,516
2020-06-171,4901,5241,4901,497331,8001,497
2020-06-161,4441,4971,4441,490428,9001,490
2020-06-151,4451,4771,4391,439384,5001,439
2020-06-121,4301,4631,4091,451436,4001,451
2020-06-111,4251,4661,4151,431414,9001,431
2020-06-101,4201,4491,4201,442331,2001,442
2020-06-091,4231,4421,4181,430423,3001,430
2020-06-081,4211,4231,4051,420429,8001,420
2020-06-051,4221,4291,4061,415481,6001,415
2020-06-041,4081,4221,3831,420532,1001,420
2020-06-031,4051,4191,3831,409434,3001,409
2020-06-021,4031,4241,3821,400404,0001,400
2020-06-011,4001,4261,3871,389340,8001,389
2020-05-291,3611,4311,3601,405807,8001,405
2020-05-281,3701,3711,3391,370541,6001,370
2020-05-271,3311,3801,3221,363619,4001,363
2020-05-261,3191,3321,2901,326640,1001,326
2020-05-251,2901,2971,2751,290193,8001,290
2020-05-221,2891,3041,2781,284271,5001,284
2020-05-211,2831,3151,2711,284407,1001,284
2020-05-201,2391,2901,2361,283557,6001,283
2020-05-191,2391,2531,2191,244374,6001,244
2020-05-181,2071,2111,1861,202328,9001,202
2020-05-151,2231,2231,1731,210476,3001,210
2020-05-141,3261,3321,2161,227664,1001,227
2020-05-131,2001,2971,2001,296440,8001,296
2020-05-121,2161,2411,2101,220217,0001,220
2020-05-111,2321,2321,2111,230146,7001,230
2020-05-081,2381,2471,2161,227271,4001,227
2020-05-071,1761,2071,1761,202215,6001,202
2020-05-011,1911,1941,1711,176196,4001,176
2020-04-301,2181,2181,1731,182368,5001,182
2020-04-281,1741,2031,1691,199286,8001,199
2020-04-271,2101,2101,1601,165444,7001,165
2020-04-241,1861,2021,1691,200316,6001,200
2020-04-231,2031,2191,1731,187382,5001,187
2020-04-221,1871,2221,1761,215251,7001,215
2020-04-211,1791,1931,1751,191273,8001,191
2020-04-201,2021,2151,1941,205278,9001,205
2020-04-171,2311,2431,2031,210224,5001,210
2020-04-161,1431,2041,1431,201299,6001,201
2020-04-151,2181,2251,1931,201292,9001,201
2020-04-141,2391,2391,2091,220299,2001,220
2020-04-131,2371,2411,1971,238202,6001,238
2020-04-101,2501,2591,2261,253255,7001,253
2020-04-091,2341,2461,2081,233216,9001,233
2020-04-081,2381,2651,2271,238354,7001,238
2020-04-071,2061,2321,1991,227250,1001,227
2020-04-061,1331,1911,1171,181248,3001,181
2020-04-031,1551,1891,1061,127298,4001,127
2020-04-021,1631,1781,1461,154269,8001,154
2020-04-011,2031,2201,1481,157329,4001,157
2020-03-311,2321,2471,1861,202306,0001,202
2020-03-301,2071,2301,1761,226427,0001,226
2020-03-271,2291,2451,1851,245447,7001,245
2020-03-261,1321,1721,1121,169420,9001,169
2020-03-251,1441,1541,1261,144435,2001,144
2020-03-241,1491,1661,0941,106390,9001,106
2020-03-231,1451,1451,0771,119643,2001,119
2020-03-191,1631,2071,1501,205863,1001,205
2020-03-181,1451,1791,1251,133902,8001,133
2020-03-179961,1409921,133825,7001,133
2020-03-161,0371,0499921,007658,0001,007
2020-03-131,0731,0961,0371,052934,4001,052
2020-03-121,1231,1391,0901,103754,0001,103
2020-03-111,1321,1561,1321,134810,3001,134
2020-03-101,1461,1611,0991,132848,2001,132
2020-03-091,1821,1881,1471,160580,3001,160
2020-03-061,2001,2351,2001,206499,3001,206
2020-03-051,2211,2311,2011,217311,4001,217
2020-03-041,1831,2281,1651,212600,2001,212
2020-03-031,2361,2411,2031,203449,2001,203
2020-03-021,1841,2391,1811,224726,3001,224
2020-02-281,1791,1941,1741,184683,4001,184
2020-02-271,2231,2331,2061,209393,4001,209
2020-02-261,2141,2471,2111,239440,6001,239
2020-02-251,1921,2411,1921,227731,3001,227
2020-02-211,2451,2561,2421,249361,9001,249
2020-02-201,2371,2491,2351,240402,9001,240
2020-02-191,2401,2521,2381,241217,2001,241
2020-02-181,2421,2421,2291,235294,7001,235
2020-02-171,2281,2381,2261,233251,4001,233
2020-02-141,2321,2341,2171,229421,7001,229
2020-02-131,2221,2521,2161,236550,9001,236
2020-02-121,2241,2321,2171,226224,6001,226
2020-02-101,2321,2421,2281,234163,3001,234
2020-02-071,2631,2641,2391,251155,1001,251
2020-02-061,2401,2621,2381,256340,8001,256
2020-02-051,2331,2411,2261,227296,5001,227
2020-02-041,1891,2171,1881,217319,4001,217
2020-02-031,1731,1921,1731,187381,5001,187
2020-01-311,1971,2121,1931,203495,7001,203
2020-01-301,2161,2181,1881,197344,5001,197
2020-01-291,2071,2241,2071,221288,0001,221
2020-01-281,2041,2181,1951,211290,6001,211
2020-01-271,2251,2321,2141,217351,1001,217
2020-01-241,2231,2341,2141,232196,6001,232
2020-01-231,2181,2301,2071,220451,6001,220
2020-01-221,2461,2521,2401,248178,8001,248
2020-01-211,2531,2611,2491,253161,7001,253
2020-01-201,2401,2521,2401,249146,9001,249
2020-01-171,2361,2441,2331,239170,5001,239
2020-01-161,2431,2481,2401,241166,6001,241
2020-01-151,2381,2451,2311,237362,0001,237
2020-01-141,2701,2741,2361,244358,3001,244
2020-01-101,2711,2871,2691,272198,9001,272
2020-01-091,2731,2751,2601,268268,7001,268
2020-01-081,2661,2721,2491,261306,5001,261
2020-01-071,2771,2991,2771,296202,9001,296
2020-01-061,2821,2891,2701,278270,8001,278

分割・併合履歴 ： なし