6322 (株)タクミナ の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-28 | 500 | 500 | 500 | 500 | 4,000 | 416.67 |
| 1998-12-25 | 498 | 498 | 498 | 498 | 3,000 | 415 |
| 1998-12-15 | 500 | 510 | 500 | 510 | 11,000 | 425 |
| 1998-12-02 | 500 | 500 | 500 | 500 | 1,000 | 416.67 |
| 1998-11-30 | 490 | 490 | 490 | 490 | 1,000 | 408.33 |
| 1998-11-27 | 489 | 489 | 489 | 489 | 1,000 | 407.50 |
| 1998-11-26 | 475 | 490 | 475 | 490 | 2,000 | 408.33 |
| 1998-11-25 | 505 | 510 | 505 | 510 | 4,000 | 425 |
| 1998-11-19 | 500 | 510 | 500 | 510 | 2,000 | 425 |
| 1998-11-11 | 510 | 510 | 510 | 510 | 1,000 | 425 |
| 1998-11-10 | 510 | 510 | 510 | 510 | 1,000 | 425 |
| 1998-11-09 | 510 | 520 | 510 | 520 | 3,000 | 433.33 |
| 1998-10-23 | 510 | 530 | 510 | 530 | 4,000 | 441.67 |
| 1998-10-22 | 510 | 510 | 510 | 510 | 1,000 | 425 |
| 1998-10-16 | 510 | 510 | 510 | 510 | 1,000 | 425 |
| 1998-10-13 | 485 | 500 | 485 | 500 | 3,000 | 416.67 |
| 1998-10-09 | 520 | 520 | 520 | 520 | 1,000 | 433.33 |
| 1998-10-07 | 540 | 540 | 540 | 540 | 2,000 | 450 |
| 1998-10-02 | 569 | 569 | 569 | 569 | 1,000 | 474.17 |
| 1998-10-01 | 580 | 580 | 580 | 580 | 1,000 | 483.33 |
| 1998-09-30 | 580 | 580 | 580 | 580 | 1,000 | 483.33 |
| 1998-09-29 | 590 | 590 | 590 | 590 | 3,000 | 491.67 |
| 1998-09-28 | 560 | 590 | 560 | 590 | 8,000 | 491.67 |
| 1998-09-25 | 530 | 560 | 530 | 560 | 8,000 | 466.67 |
| 1998-09-22 | 510 | 510 | 510 | 510 | 2,000 | 425 |
| 1998-09-18 | 510 | 510 | 510 | 510 | 1,000 | 425 |
| 1998-09-14 | 500 | 500 | 500 | 500 | 1,000 | 416.67 |
| 1998-09-11 | 490 | 490 | 490 | 490 | 1,000 | 408.33 |
| 1998-08-25 | 580 | 590 | 580 | 590 | 19,000 | 491.67 |
| 1998-08-21 | 580 | 580 | 580 | 580 | 3,000 | 483.33 |
| 1998-08-14 | 580 | 580 | 580 | 580 | 1,000 | 483.33 |
| 1998-08-11 | 590 | 590 | 590 | 590 | 1,000 | 491.67 |
| 1998-08-10 | 590 | 590 | 590 | 590 | 1,000 | 491.67 |
| 1998-08-07 | 599 | 599 | 599 | 599 | 1,000 | 499.17 |
| 1998-08-06 | 610 | 610 | 610 | 610 | 1,000 | 508.33 |
| 1998-07-31 | 615 | 615 | 615 | 615 | 2,000 | 512.50 |
| 1998-07-28 | 615 | 615 | 615 | 615 | 4,000 | 512.50 |
| 1998-07-27 | 615 | 615 | 615 | 615 | 4,000 | 512.50 |
| 1998-07-24 | 605 | 610 | 605 | 610 | 9,000 | 508.33 |
| 1998-07-23 | 600 | 600 | 600 | 600 | 1,000 | 500 |
| 1998-07-22 | 620 | 620 | 620 | 620 | 2,000 | 516.67 |
| 1998-07-21 | 620 | 620 | 620 | 620 | 1,000 | 516.67 |
| 1998-07-17 | 625 | 625 | 620 | 620 | 5,000 | 516.67 |
| 1998-07-16 | 620 | 620 | 620 | 620 | 4,000 | 516.67 |
| 1998-07-15 | 620 | 620 | 610 | 610 | 6,000 | 508.33 |
| 1998-07-14 | 610 | 610 | 600 | 600 | 2,000 | 500 |
| 1998-07-10 | 595 | 595 | 595 | 595 | 1,000 | 495.83 |
| 1998-07-08 | 639 | 639 | 639 | 639 | 1,000 | 532.50 |
| 1998-07-06 | 630 | 630 | 630 | 630 | 3,000 | 525 |
| 1998-07-03 | 600 | 610 | 600 | 600 | 12,000 | 500 |
| 1998-07-02 | 600 | 600 | 600 | 600 | 1,000 | 500 |
| 1998-07-01 | 600 | 600 | 600 | 600 | 3,000 | 500 |
| 1998-06-30 | 580 | 600 | 580 | 600 | 6,000 | 500 |
| 1998-06-29 | 570 | 570 | 570 | 570 | 1,000 | 475 |
| 1998-06-26 | 565 | 570 | 565 | 570 | 7,000 | 475 |
| 1998-06-25 | 541 | 565 | 541 | 565 | 7,000 | 470.83 |
| 1998-06-23 | 540 | 540 | 540 | 540 | 1,000 | 450 |
| 1998-06-15 | 530 | 530 | 530 | 530 | 2,000 | 441.67 |
| 1998-06-10 | 520 | 530 | 520 | 530 | 5,000 | 441.67 |
| 1998-06-09 | 500 | 500 | 500 | 500 | 1,000 | 416.67 |
| 1998-06-08 | 500 | 500 | 500 | 500 | 1,000 | 416.67 |
| 1998-06-04 | 500 | 500 | 500 | 500 | 1,000 | 416.67 |
| 1998-06-03 | 500 | 500 | 500 | 500 | 2,000 | 416.67 |
| 1998-06-02 | 520 | 520 | 500 | 500 | 2,000 | 416.67 |
| 1998-05-25 | 550 | 560 | 550 | 560 | 20,000 | 466.67 |
| 1998-05-22 | 540 | 540 | 540 | 540 | 2,000 | 450 |
| 1998-05-20 | 548 | 548 | 548 | 548 | 1,000 | 456.67 |
| 1998-05-14 | 550 | 550 | 550 | 550 | 2,000 | 458.33 |
| 1998-05-11 | 550 | 550 | 550 | 550 | 1,000 | 458.33 |
| 1998-05-07 | 550 | 550 | 550 | 550 | 1,000 | 458.33 |
| 1998-05-06 | 550 | 550 | 550 | 550 | 1,000 | 458.33 |
| 1998-04-28 | 580 | 580 | 580 | 580 | 1,000 | 483.33 |
| 1998-04-27 | 580 | 580 | 580 | 580 | 1,000 | 483.33 |
| 1998-04-24 | 600 | 610 | 600 | 610 | 17,000 | 508.33 |
| 1998-04-21 | 610 | 610 | 610 | 610 | 1,000 | 508.33 |
| 1998-04-17 | 610 | 610 | 610 | 610 | 1,000 | 508.33 |
| 1998-04-08 | 600 | 610 | 600 | 610 | 2,000 | 508.33 |
| 1998-04-03 | 600 | 615 | 600 | 615 | 7,000 | 512.50 |
| 1998-03-31 | 620 | 640 | 620 | 640 | 2,000 | 533.33 |
| 1998-03-26 | 640 | 640 | 640 | 640 | 1,000 | 533.33 |
| 1998-03-25 | 610 | 645 | 610 | 645 | 16,000 | 537.50 |
| 1998-03-24 | 610 | 610 | 610 | 610 | 2,000 | 508.33 |
| 1998-03-23 | 600 | 600 | 600 | 600 | 3,000 | 500 |
| 1998-03-20 | 600 | 600 | 600 | 600 | 1,000 | 500 |
| 1998-03-17 | 600 | 610 | 600 | 610 | 3,000 | 508.33 |
| 1998-03-16 | 600 | 600 | 600 | 600 | 2,000 | 500 |
| 1998-03-13 | 600 | 600 | 590 | 590 | 2,000 | 491.67 |
| 1998-03-12 | 610 | 610 | 590 | 590 | 2,000 | 491.67 |
| 1998-03-11 | 580 | 590 | 580 | 590 | 7,000 | 491.67 |
| 1998-03-10 | 570 | 580 | 570 | 580 | 2,000 | 483.33 |
| 1998-03-06 | 560 | 560 | 560 | 560 | 2,000 | 466.67 |
| 1998-03-02 | 560 | 560 | 550 | 550 | 3,000 | 458.33 |
| 1998-02-26 | 560 | 560 | 550 | 550 | 11,000 | 458.33 |
| 1998-02-25 | 550 | 560 | 550 | 560 | 15,000 | 466.67 |
| 1998-02-24 | 550 | 550 | 550 | 550 | 1,000 | 458.33 |
| 1998-02-23 | 550 | 550 | 530 | 530 | 6,000 | 441.67 |
| 1998-02-18 | 540 | 540 | 540 | 540 | 2,000 | 450 |
| 1998-02-16 | 550 | 550 | 550 | 550 | 2,000 | 458.33 |
| 1998-02-10 | 560 | 560 | 560 | 560 | 1,000 | 466.67 |
| 1998-01-29 | 600 | 600 | 600 | 600 | 1,000 | 500 |
| 1998-01-26 | 560 | 585 | 560 | 585 | 8,000 | 487.50 |
| 1998-01-23 | 530 | 550 | 530 | 550 | 12,000 | 458.33 |
| 1998-01-20 | 520 | 520 | 520 | 520 | 2,000 | 433.33 |
| 1998-01-19 | 520 | 520 | 520 | 520 | 3,000 | 433.33 |
| 1998-01-16 | 520 | 520 | 520 | 520 | 4,000 | 433.33 |
| 1998-01-14 | 520 | 520 | 520 | 520 | 2,000 | 433.33 |
| 1998-01-12 | 520 | 520 | 520 | 520 | 1,000 | 433.33 |
| 1998-01-09 | 521 | 521 | 520 | 520 | 4,000 | 433.33 |
| 1998-01-08 | 519 | 519 | 519 | 519 | 5,000 | 432.50 |
| 1998-01-06 | 530 | 530 | 529 | 529 | 2,000 | 440.83 |
| 1998-01-05 | 550 | 550 | 550 | 550 | 5,000 | 458.33 |
分割・併合履歴 ： [2017-03-29]1株→1.2株
