6322 (株)タクミナ の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-09-22 | 1,640 | 1,644 | 1,636 | 1,641 | 1,000 | 1,641 |
| 2023-09-21 | 1,638 | 1,640 | 1,633 | 1,640 | 600 | 1,640 |
| 2023-09-20 | 1,641 | 1,648 | 1,630 | 1,633 | 2,000 | 1,633 |
| 2023-09-19 | 1,640 | 1,640 | 1,610 | 1,637 | 2,800 | 1,637 |
| 2023-09-15 | 1,649 | 1,649 | 1,620 | 1,637 | 4,800 | 1,637 |
| 2023-09-14 | 1,657 | 1,657 | 1,631 | 1,634 | 2,500 | 1,634 |
| 2023-09-13 | 1,669 | 1,669 | 1,641 | 1,657 | 600 | 1,657 |
| 2023-09-12 | 1,656 | 1,656 | 1,630 | 1,630 | 2,000 | 1,630 |
| 2023-09-11 | 1,669 | 1,670 | 1,665 | 1,666 | 3,500 | 1,666 |
| 2023-09-08 | 1,655 | 1,659 | 1,654 | 1,659 | 500 | 1,659 |
| 2023-09-07 | 1,650 | 1,654 | 1,645 | 1,654 | 1,300 | 1,654 |
| 2023-09-06 | 1,648 | 1,650 | 1,643 | 1,643 | 700 | 1,643 |
| 2023-09-05 | 1,634 | 1,649 | 1,634 | 1,649 | 300 | 1,649 |
| 2023-09-04 | 1,658 | 1,658 | 1,644 | 1,644 | 500 | 1,644 |
| 2023-09-01 | 1,652 | 1,652 | 1,635 | 1,638 | 700 | 1,638 |
| 2023-08-31 | 1,657 | 1,657 | 1,631 | 1,631 | 2,500 | 1,631 |
| 2023-08-30 | 1,635 | 1,650 | 1,635 | 1,650 | 300 | 1,650 |
| 2023-08-29 | 1,647 | 1,648 | 1,638 | 1,648 | 300 | 1,648 |
| 2023-08-28 | 1,648 | 1,648 | 1,636 | 1,642 | 1,100 | 1,642 |
| 2023-08-25 | 1,639 | 1,639 | 1,635 | 1,639 | 1,400 | 1,639 |
| 2023-08-24 | 1,646 | 1,649 | 1,639 | 1,639 | 700 | 1,639 |
| 2023-08-23 | 1,640 | 1,640 | 1,633 | 1,633 | 900 | 1,633 |
| 2023-08-22 | 1,650 | 1,650 | 1,635 | 1,648 | 700 | 1,648 |
| 2023-08-21 | 1,648 | 1,650 | 1,646 | 1,650 | 1,300 | 1,650 |
| 2023-08-18 | 1,672 | 1,672 | 1,631 | 1,631 | 2,300 | 1,631 |
| 2023-08-17 | 1,665 | 1,668 | 1,654 | 1,668 | 1,100 | 1,668 |
| 2023-08-16 | 1,671 | 1,671 | 1,648 | 1,653 | 1,300 | 1,653 |
| 2023-08-15 | 1,679 | 1,679 | 1,650 | 1,671 | 1,600 | 1,671 |
| 2023-08-14 | 1,700 | 1,700 | 1,660 | 1,679 | 1,200 | 1,679 |
| 2023-08-10 | 1,626 | 1,626 | 1,624 | 1,624 | 1,700 | 1,624 |
| 2023-08-09 | 1,625 | 1,626 | 1,611 | 1,626 | 500 | 1,626 |
| 2023-08-08 | 1,626 | 1,626 | 1,617 | 1,617 | 1,200 | 1,617 |
| 2023-08-07 | 1,639 | 1,639 | 1,601 | 1,623 | 2,100 | 1,623 |
| 2023-08-04 | 1,615 | 1,624 | 1,601 | 1,624 | 2,300 | 1,624 |
| 2023-08-03 | 1,625 | 1,625 | 1,602 | 1,602 | 1,400 | 1,602 |
| 2023-08-02 | 1,626 | 1,626 | 1,612 | 1,625 | 1,000 | 1,625 |
| 2023-08-01 | 1,627 | 1,627 | 1,619 | 1,620 | 1,300 | 1,620 |
| 2023-07-31 | 1,618 | 1,629 | 1,617 | 1,629 | 2,900 | 1,629 |
| 2023-07-28 | 1,606 | 1,617 | 1,606 | 1,617 | 700 | 1,617 |
| 2023-07-27 | 1,616 | 1,617 | 1,606 | 1,606 | 900 | 1,606 |
| 2023-07-26 | 1,618 | 1,618 | 1,601 | 1,601 | 1,500 | 1,601 |
| 2023-07-25 | 1,619 | 1,619 | 1,610 | 1,618 | 1,300 | 1,618 |
| 2023-07-24 | 1,618 | 1,619 | 1,618 | 1,619 | 1,100 | 1,619 |
| 2023-07-21 | 1,615 | 1,615 | 1,596 | 1,610 | 4,400 | 1,610 |
| 2023-07-20 | 1,614 | 1,615 | 1,608 | 1,615 | 1,000 | 1,615 |
| 2023-07-19 | 1,605 | 1,612 | 1,605 | 1,612 | 3,600 | 1,612 |
| 2023-07-18 | 1,649 | 1,649 | 1,609 | 1,630 | 2,100 | 1,630 |
| 2023-07-14 | 1,654 | 1,654 | 1,610 | 1,613 | 2,700 | 1,613 |
| 2023-07-13 | 1,673 | 1,673 | 1,622 | 1,654 | 3,300 | 1,654 |
| 2023-07-12 | 1,665 | 1,681 | 1,651 | 1,651 | 2,800 | 1,651 |
| 2023-07-11 | 1,699 | 1,699 | 1,665 | 1,665 | 1,800 | 1,665 |
| 2023-07-10 | 1,700 | 1,717 | 1,689 | 1,690 | 5,200 | 1,690 |
| 2023-07-07 | 1,702 | 1,702 | 1,691 | 1,700 | 1,600 | 1,700 |
| 2023-07-06 | 1,716 | 1,716 | 1,705 | 1,710 | 1,100 | 1,710 |
| 2023-07-05 | 1,719 | 1,719 | 1,710 | 1,710 | 2,100 | 1,710 |
| 2023-07-04 | 1,719 | 1,719 | 1,718 | 1,719 | 1,000 | 1,719 |
| 2023-07-03 | 1,722 | 1,722 | 1,711 | 1,720 | 4,000 | 1,720 |
| 2023-06-30 | 1,705 | 1,729 | 1,705 | 1,715 | 5,000 | 1,715 |
| 2023-06-29 | 1,699 | 1,711 | 1,699 | 1,705 | 5,100 | 1,705 |
| 2023-06-28 | 1,699 | 1,700 | 1,691 | 1,700 | 3,400 | 1,700 |
| 2023-06-27 | 1,691 | 1,701 | 1,691 | 1,700 | 5,300 | 1,700 |
| 2023-06-26 | 1,728 | 1,730 | 1,688 | 1,691 | 10,200 | 1,691 |
| 2023-06-23 | 1,800 | 1,807 | 1,696 | 1,747 | 28,300 | 1,747 |
| 2023-06-22 | 1,750 | 1,894 | 1,750 | 1,800 | 30,900 | 1,800 |
| 2023-06-21 | 1,712 | 1,750 | 1,683 | 1,726 | 16,200 | 1,726 |
| 2023-06-20 | 1,714 | 1,722 | 1,629 | 1,699 | 43,100 | 1,699 |
| 2023-06-19 | 1,794 | 1,794 | 1,794 | 1,794 | 29,500 | 1,794 |
| 2023-06-16 | 1,385 | 1,598 | 1,382 | 1,494 | 16,800 | 1,494 |
| 2023-06-15 | 1,368 | 1,394 | 1,368 | 1,387 | 8,100 | 1,387 |
| 2023-06-14 | 1,340 | 1,380 | 1,340 | 1,375 | 8,200 | 1,375 |
| 2023-06-13 | 1,349 | 1,349 | 1,336 | 1,339 | 1,400 | 1,339 |
| 2023-06-12 | 1,327 | 1,345 | 1,322 | 1,344 | 7,300 | 1,344 |
| 2023-06-09 | 1,322 | 1,327 | 1,318 | 1,327 | 900 | 1,327 |
| 2023-06-08 | 1,320 | 1,327 | 1,311 | 1,315 | 2,400 | 1,315 |
| 2023-06-07 | 1,318 | 1,327 | 1,318 | 1,323 | 2,300 | 1,323 |
| 2023-06-06 | 1,315 | 1,319 | 1,311 | 1,319 | 1,200 | 1,319 |
| 2023-06-05 | 1,308 | 1,318 | 1,308 | 1,318 | 1,500 | 1,318 |
| 2023-06-02 | 1,306 | 1,319 | 1,306 | 1,308 | 300 | 1,308 |
| 2023-06-01 | 1,312 | 1,315 | 1,305 | 1,305 | 1,500 | 1,305 |
| 2023-05-31 | 1,323 | 1,323 | 1,311 | 1,311 | 200 | 1,311 |
| 2023-05-30 | 1,310 | 1,310 | 1,309 | 1,309 | 700 | 1,309 |
| 2023-05-29 | 1,328 | 1,328 | 1,314 | 1,322 | 700 | 1,322 |
| 2023-05-26 | 1,300 | 1,310 | 1,300 | 1,310 | 600 | 1,310 |
| 2023-05-25 | 1,327 | 1,327 | 1,296 | 1,304 | 2,700 | 1,304 |
| 2023-05-24 | 1,310 | 1,319 | 1,303 | 1,303 | 2,600 | 1,303 |
| 2023-05-23 | 1,310 | 1,328 | 1,310 | 1,319 | 1,900 | 1,319 |
| 2023-05-22 | 1,321 | 1,330 | 1,307 | 1,307 | 3,200 | 1,307 |
| 2023-05-19 | 1,308 | 1,310 | 1,296 | 1,310 | 1,100 | 1,310 |
| 2023-05-18 | 1,290 | 1,318 | 1,290 | 1,310 | 4,000 | 1,310 |
| 2023-05-17 | 1,277 | 1,299 | 1,267 | 1,289 | 1,200 | 1,289 |
| 2023-05-16 | 1,280 | 1,299 | 1,275 | 1,290 | 1,700 | 1,290 |
| 2023-05-15 | 1,278 | 1,300 | 1,258 | 1,268 | 4,600 | 1,268 |
| 2023-05-12 | 1,255 | 1,259 | 1,242 | 1,257 | 1,100 | 1,257 |
| 2023-05-11 | 1,241 | 1,260 | 1,240 | 1,248 | 5,400 | 1,248 |
| 2023-05-10 | 1,241 | 1,265 | 1,241 | 1,265 | 5,600 | 1,265 |
| 2023-05-09 | 1,245 | 1,250 | 1,242 | 1,242 | 500 | 1,242 |
| 2023-05-08 | 1,242 | 1,250 | 1,237 | 1,243 | 1,700 | 1,243 |
| 2023-05-02 | 1,241 | 1,248 | 1,241 | 1,248 | 1,500 | 1,248 |
| 2023-05-01 | 1,240 | 1,245 | 1,236 | 1,245 | 2,600 | 1,245 |
| 2023-04-28 | 1,243 | 1,243 | 1,241 | 1,241 | 300 | 1,241 |
| 2023-04-27 | 1,243 | 1,243 | 1,223 | 1,223 | 400 | 1,223 |
| 2023-04-26 | 1,243 | 1,243 | 1,222 | 1,222 | 300 | 1,222 |
| 2023-04-25 | 1,244 | 1,244 | 1,229 | 1,234 | 2,100 | 1,234 |
| 2023-04-24 | 1,244 | 1,244 | 1,230 | 1,231 | 1,300 | 1,231 |
| 2023-04-21 | 1,242 | 1,245 | 1,234 | 1,245 | 2,000 | 1,245 |
| 2023-04-20 | 1,242 | 1,243 | 1,234 | 1,234 | 700 | 1,234 |
| 2023-04-19 | 1,232 | 1,244 | 1,231 | 1,235 | 900 | 1,235 |
| 2023-04-18 | 1,230 | 1,245 | 1,227 | 1,233 | 2,400 | 1,233 |
| 2023-04-17 | 1,233 | 1,233 | 1,225 | 1,230 | 1,600 | 1,230 |
| 2023-04-14 | 1,233 | 1,233 | 1,212 | 1,231 | 500 | 1,231 |
| 2023-04-13 | 1,234 | 1,234 | 1,232 | 1,232 | 200 | 1,232 |
| 2023-04-12 | 1,216 | 1,234 | 1,212 | 1,234 | 500 | 1,234 |
| 2023-04-11 | 1,222 | 1,229 | 1,213 | 1,213 | 600 | 1,213 |
| 2023-04-10 | 1,229 | 1,234 | 1,206 | 1,228 | 3,400 | 1,228 |
| 2023-04-07 | 1,213 | 1,213 | 1,211 | 1,211 | 200 | 1,211 |
| 2023-04-06 | 1,195 | 1,215 | 1,195 | 1,215 | 300 | 1,215 |
| 2023-04-05 | 1,240 | 1,240 | 1,195 | 1,215 | 6,100 | 1,215 |
| 2023-04-04 | 1,237 | 1,241 | 1,237 | 1,240 | 500 | 1,240 |
| 2023-04-03 | 1,239 | 1,267 | 1,227 | 1,237 | 800 | 1,237 |
| 2023-03-31 | 1,252 | 1,268 | 1,235 | 1,235 | 1,500 | 1,235 |
| 2023-03-30 | - | - | - | 1,280 | - | 1,280 |
| 2023-03-29 | - | - | - | 1,280 | - | 1,280 |
| 2023-03-28 | 1,288 | 1,288 | 1,280 | 1,280 | 400 | 1,280 |
| 2023-03-27 | 1,292 | 1,294 | 1,276 | 1,287 | 2,900 | 1,287 |
| 2023-03-24 | 1,267 | 1,279 | 1,258 | 1,279 | 2,700 | 1,279 |
| 2023-03-23 | 1,261 | 1,265 | 1,241 | 1,263 | 800 | 1,263 |
| 2023-03-22 | 1,266 | 1,266 | 1,253 | 1,253 | 500 | 1,253 |
| 2023-03-20 | 1,231 | 1,265 | 1,231 | 1,263 | 1,800 | 1,263 |
| 2023-03-17 | 1,238 | 1,238 | 1,231 | 1,231 | 300 | 1,231 |
| 2023-03-16 | 1,216 | 1,236 | 1,202 | 1,230 | 3,300 | 1,230 |
| 2023-03-15 | 1,218 | 1,239 | 1,218 | 1,232 | 1,000 | 1,232 |
| 2023-03-14 | 1,237 | 1,255 | 1,218 | 1,218 | 1,100 | 1,218 |
| 2023-03-13 | 1,255 | 1,271 | 1,224 | 1,267 | 3,300 | 1,267 |
| 2023-03-10 | 1,274 | 1,285 | 1,240 | 1,244 | 5,000 | 1,244 |
| 2023-03-09 | 1,275 | 1,275 | 1,252 | 1,270 | 2,100 | 1,270 |
| 2023-03-08 | 1,252 | 1,279 | 1,252 | 1,279 | 1,400 | 1,279 |
| 2023-03-07 | 1,256 | 1,266 | 1,249 | 1,265 | 800 | 1,265 |
| 2023-03-06 | 1,245 | 1,250 | 1,245 | 1,245 | 400 | 1,245 |
| 2023-03-03 | 1,250 | 1,252 | 1,250 | 1,250 | 500 | 1,250 |
| 2023-03-02 | 1,250 | 1,250 | 1,250 | 1,250 | 300 | 1,250 |
| 2023-03-01 | 1,252 | 1,252 | 1,252 | 1,252 | 100 | 1,252 |
| 2023-02-28 | - | - | - | 1,248 | - | 1,248 |
| 2023-02-27 | 1,235 | 1,249 | 1,235 | 1,248 | 500 | 1,248 |
| 2023-02-24 | 1,248 | 1,257 | 1,229 | 1,257 | 1,700 | 1,257 |
| 2023-02-22 | 1,228 | 1,275 | 1,227 | 1,232 | 1,800 | 1,232 |
| 2023-02-21 | 1,230 | 1,230 | 1,230 | 1,230 | 1,700 | 1,230 |
| 2023-02-20 | 1,211 | 1,228 | 1,211 | 1,228 | 1,600 | 1,228 |
| 2023-02-17 | 1,206 | 1,213 | 1,202 | 1,213 | 2,800 | 1,213 |
| 2023-02-16 | 1,206 | 1,207 | 1,202 | 1,202 | 600 | 1,202 |
| 2023-02-15 | 1,199 | 1,206 | 1,192 | 1,206 | 1,900 | 1,206 |
| 2023-02-14 | 1,201 | 1,201 | 1,198 | 1,198 | 800 | 1,198 |
| 2023-02-13 | 1,200 | 1,205 | 1,198 | 1,205 | 2,700 | 1,205 |
| 2023-02-10 | 1,173 | 1,213 | 1,173 | 1,204 | 32,100 | 1,204 |
| 2023-02-09 | 1,232 | 1,234 | 1,227 | 1,233 | 1,300 | 1,233 |
| 2023-02-08 | 1,232 | 1,233 | 1,227 | 1,233 | 2,800 | 1,233 |
| 2023-02-07 | 1,240 | 1,240 | 1,231 | 1,231 | 600 | 1,231 |
| 2023-02-06 | 1,230 | 1,250 | 1,230 | 1,237 | 1,900 | 1,237 |
| 2023-02-03 | 1,256 | 1,291 | 1,256 | 1,267 | 5,400 | 1,267 |
| 2023-02-02 | 1,218 | 1,276 | 1,218 | 1,244 | 8,800 | 1,244 |
| 2023-02-01 | 1,203 | 1,216 | 1,203 | 1,208 | 500 | 1,208 |
| 2023-01-31 | 1,208 | 1,216 | 1,205 | 1,210 | 700 | 1,210 |
| 2023-01-30 | 1,208 | 1,209 | 1,208 | 1,208 | 500 | 1,208 |
| 2023-01-27 | 1,223 | 1,232 | 1,206 | 1,207 | 2,700 | 1,207 |
| 2023-01-26 | 1,201 | 1,225 | 1,201 | 1,221 | 2,800 | 1,221 |
| 2023-01-25 | 1,207 | 1,210 | 1,196 | 1,201 | 2,000 | 1,201 |
| 2023-01-24 | 1,200 | 1,201 | 1,200 | 1,200 | 1,400 | 1,200 |
| 2023-01-23 | 1,200 | 1,200 | 1,196 | 1,198 | 800 | 1,198 |
| 2023-01-20 | 1,198 | 1,200 | 1,198 | 1,200 | 400 | 1,200 |
| 2023-01-19 | 1,189 | 1,189 | 1,189 | 1,189 | 300 | 1,189 |
| 2023-01-18 | 1,187 | 1,189 | 1,187 | 1,188 | 700 | 1,188 |
| 2023-01-17 | 1,192 | 1,199 | 1,190 | 1,190 | 1,600 | 1,190 |
| 2023-01-16 | 1,200 | 1,215 | 1,191 | 1,202 | 2,800 | 1,202 |
| 2023-01-13 | 1,187 | 1,197 | 1,187 | 1,188 | 900 | 1,188 |
| 2023-01-12 | 1,191 | 1,192 | 1,187 | 1,191 | 800 | 1,191 |
| 2023-01-11 | 1,191 | 1,192 | 1,191 | 1,191 | 600 | 1,191 |
| 2023-01-10 | 1,203 | 1,204 | 1,203 | 1,204 | 800 | 1,204 |
| 2023-01-06 | 1,210 | 1,210 | 1,200 | 1,203 | 800 | 1,203 |
| 2023-01-05 | 1,200 | 1,210 | 1,200 | 1,210 | 700 | 1,210 |
| 2023-01-04 | 1,200 | 1,227 | 1,199 | 1,199 | 1,200 | 1,199 |
分割・併合履歴 ： [2017-03-29]1株→1.2株
