6322 (株)タクミナ の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-06-24 | 1,169 | 1,178 | 1,162 | 1,162 | 2,900 | 1,162 |
| 2022-06-23 | 1,170 | 1,180 | 1,160 | 1,178 | 3,000 | 1,178 |
| 2022-06-22 | 1,169 | 1,174 | 1,160 | 1,170 | 2,400 | 1,170 |
| 2022-06-21 | 1,171 | 1,175 | 1,116 | 1,173 | 4,900 | 1,173 |
| 2022-06-20 | 1,195 | 1,195 | 1,171 | 1,171 | 3,700 | 1,171 |
| 2022-06-17 | 1,166 | 1,188 | 1,166 | 1,188 | 1,400 | 1,188 |
| 2022-06-16 | 1,200 | 1,200 | 1,180 | 1,180 | 600 | 1,180 |
| 2022-06-15 | 1,197 | 1,210 | 1,189 | 1,200 | 7,100 | 1,200 |
| 2022-06-14 | 1,188 | 1,200 | 1,187 | 1,197 | 2,600 | 1,197 |
| 2022-06-13 | 1,185 | 1,199 | 1,185 | 1,188 | 2,100 | 1,188 |
| 2022-06-10 | 1,174 | 1,195 | 1,174 | 1,195 | 2,800 | 1,195 |
| 2022-06-09 | 1,166 | 1,175 | 1,166 | 1,175 | 300 | 1,175 |
| 2022-06-08 | 1,172 | 1,180 | 1,163 | 1,165 | 2,200 | 1,165 |
| 2022-06-07 | 1,175 | 1,182 | 1,172 | 1,172 | 700 | 1,172 |
| 2022-06-06 | 1,175 | 1,182 | 1,170 | 1,172 | 1,700 | 1,172 |
| 2022-06-03 | 1,151 | 1,182 | 1,151 | 1,182 | 1,000 | 1,182 |
| 2022-06-02 | - | - | - | 1,142 | - | 1,142 |
| 2022-06-01 | 1,150 | 1,150 | 1,142 | 1,142 | 900 | 1,142 |
| 2022-05-31 | 1,161 | 1,161 | 1,161 | 1,161 | 100 | 1,161 |
| 2022-05-30 | 1,170 | 1,170 | 1,170 | 1,170 | 100 | 1,170 |
| 2022-05-27 | 1,156 | 1,156 | 1,156 | 1,156 | 300 | 1,156 |
| 2022-05-26 | 1,182 | 1,182 | 1,182 | 1,182 | 200 | 1,182 |
| 2022-05-25 | 1,175 | 1,179 | 1,175 | 1,179 | 1,400 | 1,179 |
| 2022-05-24 | 1,174 | 1,174 | 1,164 | 1,174 | 400 | 1,174 |
| 2022-05-23 | 1,168 | 1,188 | 1,168 | 1,174 | 1,300 | 1,174 |
| 2022-05-20 | 1,159 | 1,159 | 1,155 | 1,155 | 400 | 1,155 |
| 2022-05-19 | 1,153 | 1,155 | 1,145 | 1,155 | 600 | 1,155 |
| 2022-05-18 | 1,172 | 1,172 | 1,153 | 1,153 | 600 | 1,153 |
| 2022-05-17 | - | - | - | 1,174 | - | 1,174 |
| 2022-05-16 | 1,168 | 1,185 | 1,145 | 1,174 | 2,700 | 1,174 |
| 2022-05-13 | 1,135 | 1,149 | 1,135 | 1,149 | 1,100 | 1,149 |
| 2022-05-12 | 1,135 | 1,135 | 1,125 | 1,125 | 200 | 1,125 |
| 2022-05-11 | 1,121 | 1,138 | 1,121 | 1,138 | 700 | 1,138 |
| 2022-05-10 | 1,126 | 1,148 | 1,126 | 1,147 | 1,100 | 1,147 |
| 2022-05-09 | 1,149 | 1,149 | 1,149 | 1,149 | 100 | 1,149 |
| 2022-05-06 | 1,129 | 1,145 | 1,129 | 1,135 | 900 | 1,135 |
| 2022-05-02 | 1,150 | 1,150 | 1,142 | 1,147 | 600 | 1,147 |
| 2022-04-28 | 1,169 | 1,169 | 1,163 | 1,164 | 300 | 1,164 |
| 2022-04-27 | 1,125 | 1,149 | 1,125 | 1,149 | 500 | 1,149 |
| 2022-04-26 | 1,140 | 1,140 | 1,112 | 1,125 | 1,800 | 1,125 |
| 2022-04-25 | 1,147 | 1,147 | 1,140 | 1,140 | 1,600 | 1,140 |
| 2022-04-22 | 1,135 | 1,146 | 1,135 | 1,146 | 1,000 | 1,146 |
| 2022-04-21 | 1,165 | 1,165 | 1,165 | 1,165 | 200 | 1,165 |
| 2022-04-20 | 1,155 | 1,155 | 1,154 | 1,155 | 300 | 1,155 |
| 2022-04-19 | 1,148 | 1,148 | 1,148 | 1,148 | 100 | 1,148 |
| 2022-04-18 | 1,142 | 1,148 | 1,131 | 1,148 | 700 | 1,148 |
| 2022-04-15 | 1,125 | 1,127 | 1,125 | 1,127 | 600 | 1,127 |
| 2022-04-14 | 1,130 | 1,130 | 1,130 | 1,130 | 300 | 1,130 |
| 2022-04-13 | 1,150 | 1,150 | 1,125 | 1,125 | 1,000 | 1,125 |
| 2022-04-12 | - | - | - | 1,155 | - | 1,155 |
| 2022-04-11 | 1,148 | 1,160 | 1,100 | 1,155 | 6,600 | 1,155 |
| 2022-04-08 | 1,144 | 1,165 | 1,144 | 1,148 | 700 | 1,148 |
| 2022-04-07 | 1,170 | 1,170 | 1,149 | 1,149 | 2,300 | 1,149 |
| 2022-04-06 | 1,177 | 1,177 | 1,174 | 1,174 | 500 | 1,174 |
| 2022-04-05 | 1,174 | 1,174 | 1,174 | 1,174 | 400 | 1,174 |
| 2022-04-04 | 1,175 | 1,206 | 1,175 | 1,179 | 1,100 | 1,179 |
| 2022-04-01 | 1,169 | 1,175 | 1,169 | 1,173 | 300 | 1,173 |
| 2022-03-31 | - | - | - | 1,186 | - | 1,186 |
| 2022-03-30 | 1,170 | 1,202 | 1,166 | 1,186 | 800 | 1,186 |
| 2022-03-29 | 1,303 | 1,303 | 1,189 | 1,189 | 10,300 | 1,189 |
| 2022-03-28 | 1,237 | 1,237 | 1,213 | 1,213 | 1,600 | 1,213 |
| 2022-03-25 | 1,214 | 1,230 | 1,214 | 1,230 | 2,500 | 1,230 |
| 2022-03-24 | 1,192 | 1,204 | 1,179 | 1,204 | 1,800 | 1,204 |
| 2022-03-23 | 1,157 | 1,190 | 1,157 | 1,171 | 900 | 1,171 |
| 2022-03-22 | 1,179 | 1,180 | 1,165 | 1,165 | 1,900 | 1,165 |
| 2022-03-18 | 1,142 | 1,161 | 1,136 | 1,161 | 1,200 | 1,161 |
| 2022-03-17 | 1,156 | 1,200 | 1,141 | 1,141 | 3,400 | 1,141 |
| 2022-03-16 | 1,145 | 1,145 | 1,145 | 1,145 | 300 | 1,145 |
| 2022-03-15 | 1,177 | 1,178 | 1,142 | 1,150 | 1,500 | 1,150 |
| 2022-03-14 | 1,151 | 1,177 | 1,151 | 1,177 | 300 | 1,177 |
| 2022-03-11 | 1,113 | 1,215 | 1,113 | 1,179 | 1,300 | 1,179 |
| 2022-03-10 | 1,159 | 1,160 | 1,142 | 1,142 | 3,600 | 1,142 |
| 2022-03-09 | 1,151 | 1,160 | 1,123 | 1,150 | 1,200 | 1,150 |
| 2022-03-08 | - | - | - | 1,151 | - | 1,151 |
| 2022-03-07 | 1,132 | 1,160 | 1,125 | 1,151 | 1,200 | 1,151 |
| 2022-03-04 | 1,190 | 1,193 | 1,148 | 1,148 | 1,900 | 1,148 |
| 2022-03-03 | 1,180 | 1,186 | 1,180 | 1,186 | 200 | 1,186 |
| 2022-03-02 | 1,219 | 1,219 | 1,180 | 1,180 | 500 | 1,180 |
| 2022-03-01 | 1,165 | 1,219 | 1,165 | 1,219 | 900 | 1,219 |
| 2022-02-28 | 1,201 | 1,201 | 1,164 | 1,164 | 400 | 1,164 |
| 2022-02-25 | 1,213 | 1,215 | 1,201 | 1,201 | 2,100 | 1,201 |
| 2022-02-24 | 1,206 | 1,207 | 1,146 | 1,197 | 3,200 | 1,197 |
| 2022-02-22 | 1,214 | 1,214 | 1,186 | 1,204 | 1,500 | 1,204 |
| 2022-02-21 | 1,209 | 1,215 | 1,190 | 1,215 | 1,600 | 1,215 |
| 2022-02-18 | 1,226 | 1,226 | 1,168 | 1,188 | 1,400 | 1,188 |
| 2022-02-17 | 1,220 | 1,225 | 1,204 | 1,225 | 1,800 | 1,225 |
| 2022-02-16 | 1,208 | 1,219 | 1,208 | 1,212 | 3,800 | 1,212 |
| 2022-02-15 | 1,201 | 1,221 | 1,201 | 1,205 | 1,600 | 1,205 |
| 2022-02-14 | 1,192 | 1,229 | 1,187 | 1,210 | 6,900 | 1,210 |
| 2022-02-10 | 1,175 | 1,196 | 1,174 | 1,196 | 2,900 | 1,196 |
| 2022-02-09 | 1,156 | 1,169 | 1,155 | 1,169 | 2,400 | 1,169 |
| 2022-02-08 | 1,140 | 1,160 | 1,140 | 1,160 | 4,400 | 1,160 |
| 2022-02-07 | 1,102 | 1,140 | 1,102 | 1,140 | 6,400 | 1,140 |
| 2022-02-04 | 1,125 | 1,150 | 1,113 | 1,125 | 2,700 | 1,125 |
| 2022-02-03 | 1,146 | 1,149 | 1,120 | 1,137 | 1,000 | 1,137 |
| 2022-02-02 | 1,119 | 1,138 | 1,119 | 1,138 | 300 | 1,138 |
| 2022-02-01 | 1,108 | 1,134 | 1,108 | 1,113 | 1,100 | 1,113 |
| 2022-01-31 | 1,117 | 1,124 | 1,105 | 1,105 | 900 | 1,105 |
| 2022-01-28 | 1,115 | 1,115 | 1,114 | 1,114 | 500 | 1,114 |
| 2022-01-27 | 1,126 | 1,133 | 1,105 | 1,115 | 3,500 | 1,115 |
| 2022-01-26 | 1,137 | 1,137 | 1,125 | 1,125 | 200 | 1,125 |
| 2022-01-25 | 1,150 | 1,150 | 1,140 | 1,140 | 1,700 | 1,140 |
| 2022-01-24 | 1,140 | 1,152 | 1,135 | 1,152 | 900 | 1,152 |
| 2022-01-21 | 1,136 | 1,150 | 1,136 | 1,147 | 1,200 | 1,147 |
| 2022-01-20 | 1,121 | 1,149 | 1,121 | 1,135 | 1,800 | 1,135 |
| 2022-01-19 | 1,153 | 1,154 | 1,143 | 1,151 | 1,300 | 1,151 |
| 2022-01-18 | 1,167 | 1,167 | 1,148 | 1,153 | 1,500 | 1,153 |
| 2022-01-17 | 1,178 | 1,184 | 1,166 | 1,169 | 6,200 | 1,169 |
| 2022-01-14 | 1,128 | 1,143 | 1,128 | 1,143 | 500 | 1,143 |
| 2022-01-13 | 1,128 | 1,149 | 1,128 | 1,128 | 1,100 | 1,128 |
| 2022-01-12 | 1,130 | 1,140 | 1,127 | 1,127 | 1,700 | 1,127 |
| 2022-01-11 | 1,136 | 1,139 | 1,130 | 1,130 | 1,900 | 1,130 |
| 2022-01-07 | 1,147 | 1,147 | 1,136 | 1,143 | 2,000 | 1,143 |
| 2022-01-06 | 1,142 | 1,147 | 1,141 | 1,147 | 800 | 1,147 |
| 2022-01-05 | 1,150 | 1,162 | 1,148 | 1,148 | 1,700 | 1,148 |
| 2022-01-04 | 1,163 | 1,173 | 1,143 | 1,147 | 2,600 | 1,147 |
分割・併合履歴 ： [2017-03-29]1株→1.2株
