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
1998-12-285005005005004,000416.67
1998-12-254984984984983,000415
1998-12-1550051050051011,000425
1998-12-025005005005001,000416.67
1998-11-304904904904901,000408.33
1998-11-274894894894891,000407.50
1998-11-264754904754902,000408.33
1998-11-255055105055104,000425
1998-11-195005105005102,000425
1998-11-115105105105101,000425
1998-11-105105105105101,000425
1998-11-095105205105203,000433.33
1998-10-235105305105304,000441.67
1998-10-225105105105101,000425
1998-10-165105105105101,000425
1998-10-134855004855003,000416.67
1998-10-095205205205201,000433.33
1998-10-075405405405402,000450
1998-10-025695695695691,000474.17
1998-10-015805805805801,000483.33
1998-09-305805805805801,000483.33
1998-09-295905905905903,000491.67
1998-09-285605905605908,000491.67
1998-09-255305605305608,000466.67
1998-09-225105105105102,000425
1998-09-185105105105101,000425
1998-09-145005005005001,000416.67
1998-09-114904904904901,000408.33
1998-08-2558059058059019,000491.67
1998-08-215805805805803,000483.33
1998-08-145805805805801,000483.33
1998-08-115905905905901,000491.67
1998-08-105905905905901,000491.67
1998-08-075995995995991,000499.17
1998-08-066106106106101,000508.33
1998-07-316156156156152,000512.50
1998-07-286156156156154,000512.50
1998-07-276156156156154,000512.50
1998-07-246056106056109,000508.33
1998-07-236006006006001,000500
1998-07-226206206206202,000516.67
1998-07-216206206206201,000516.67
1998-07-176256256206205,000516.67
1998-07-166206206206204,000516.67
1998-07-156206206106106,000508.33
1998-07-146106106006002,000500
1998-07-105955955955951,000495.83
1998-07-086396396396391,000532.50
1998-07-066306306306303,000525
1998-07-0360061060060012,000500
1998-07-026006006006001,000500
1998-07-016006006006003,000500
1998-06-305806005806006,000500
1998-06-295705705705701,000475
1998-06-265655705655707,000475
1998-06-255415655415657,000470.83
1998-06-235405405405401,000450
1998-06-155305305305302,000441.67
1998-06-105205305205305,000441.67
1998-06-095005005005001,000416.67
1998-06-085005005005001,000416.67
1998-06-045005005005001,000416.67
1998-06-035005005005002,000416.67
1998-06-025205205005002,000416.67
1998-05-2555056055056020,000466.67
1998-05-225405405405402,000450
1998-05-205485485485481,000456.67
1998-05-145505505505502,000458.33
1998-05-115505505505501,000458.33
1998-05-075505505505501,000458.33
1998-05-065505505505501,000458.33
1998-04-285805805805801,000483.33
1998-04-275805805805801,000483.33
1998-04-2460061060061017,000508.33
1998-04-216106106106101,000508.33
1998-04-176106106106101,000508.33
1998-04-086006106006102,000508.33
1998-04-036006156006157,000512.50
1998-03-316206406206402,000533.33
1998-03-266406406406401,000533.33
1998-03-2561064561064516,000537.50
1998-03-246106106106102,000508.33
1998-03-236006006006003,000500
1998-03-206006006006001,000500
1998-03-176006106006103,000508.33
1998-03-166006006006002,000500
1998-03-136006005905902,000491.67
1998-03-126106105905902,000491.67
1998-03-115805905805907,000491.67
1998-03-105705805705802,000483.33
1998-03-065605605605602,000466.67
1998-03-025605605505503,000458.33
1998-02-2656056055055011,000458.33
1998-02-2555056055056015,000466.67
1998-02-245505505505501,000458.33
1998-02-235505505305306,000441.67
1998-02-185405405405402,000450
1998-02-165505505505502,000458.33
1998-02-105605605605601,000466.67
1998-01-296006006006001,000500
1998-01-265605855605858,000487.50
1998-01-2353055053055012,000458.33
1998-01-205205205205202,000433.33
1998-01-195205205205203,000433.33
1998-01-165205205205204,000433.33
1998-01-145205205205202,000433.33
1998-01-125205205205201,000433.33
1998-01-095215215205204,000433.33
1998-01-085195195195195,000432.50
1998-01-065305305295292,000440.83
1998-01-055505505505505,000458.33

分割・併合履歴 : [2017-03-29]1株→1.2株