6322 (株)タクミナ の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-29 | 400 | 400 | 400 | 400 | 1,000 | 333.33 |
| 1999-12-28 | 400 | 400 | 400 | 400 | 1,000 | 333.33 |
| 1999-12-27 | 400 | 400 | 400 | 400 | 3,000 | 333.33 |
| 1999-12-24 | 400 | 400 | 400 | 400 | 4,000 | 333.33 |
| 1999-12-20 | 301 | 301 | 301 | 301 | 1,000 | 250.83 |
| 1999-12-17 | 380 | 380 | 380 | 380 | 1,000 | 316.67 |
| 1999-12-16 | 400 | 400 | 400 | 400 | 4,000 | 333.33 |
| 1999-12-15 | 400 | 414 | 400 | 414 | 9,000 | 345 |
| 1999-12-06 | 400 | 400 | 400 | 400 | 1,000 | 333.33 |
| 1999-12-02 | 400 | 400 | 400 | 400 | 1,000 | 333.33 |
| 1999-11-25 | 410 | 415 | 410 | 415 | 6,000 | 345.83 |
| 1999-11-22 | 400 | 410 | 400 | 410 | 3,000 | 341.67 |
| 1999-11-19 | 410 | 410 | 410 | 410 | 2,000 | 341.67 |
| 1999-11-17 | 400 | 400 | 400 | 400 | 1,000 | 333.33 |
| 1999-11-16 | 410 | 410 | 410 | 410 | 5,000 | 341.67 |
| 1999-11-15 | 410 | 411 | 400 | 411 | 8,000 | 342.50 |
| 1999-11-12 | 411 | 411 | 411 | 411 | 5,000 | 342.50 |
| 1999-11-11 | 410 | 410 | 410 | 410 | 1,000 | 341.67 |
| 1999-11-10 | 411 | 411 | 411 | 411 | 6,000 | 342.50 |
| 1999-11-02 | 416 | 416 | 416 | 416 | 1,000 | 346.67 |
| 1999-11-01 | 411 | 411 | 411 | 411 | 1,000 | 342.50 |
| 1999-10-25 | 430 | 440 | 430 | 440 | 3,000 | 366.67 |
| 1999-10-22 | 410 | 410 | 410 | 410 | 1,000 | 341.67 |
| 1999-10-21 | 410 | 410 | 410 | 410 | 2,000 | 341.67 |
| 1999-10-15 | 411 | 411 | 411 | 411 | 1,000 | 342.50 |
| 1999-10-07 | 469 | 469 | 469 | 469 | 1,000 | 390.83 |
| 1999-09-30 | 469 | 469 | 469 | 469 | 1,000 | 390.83 |
| 1999-09-27 | 400 | 400 | 400 | 400 | 1,000 | 333.33 |
| 1999-09-24 | 480 | 480 | 395 | 395 | 7,000 | 329.17 |
| 1999-09-16 | 475 | 475 | 475 | 475 | 1,000 | 395.83 |
| 1999-08-25 | 560 | 560 | 560 | 560 | 3,000 | 466.67 |
| 1999-08-17 | 560 | 560 | 560 | 560 | 2,000 | 466.67 |
| 1999-08-16 | 559 | 560 | 559 | 560 | 4,000 | 466.67 |
| 1999-08-12 | 559 | 559 | 559 | 559 | 1,000 | 465.83 |
| 1999-08-03 | 580 | 580 | 580 | 580 | 1,000 | 483.33 |
| 1999-08-02 | 580 | 580 | 580 | 580 | 1,000 | 483.33 |
| 1999-07-23 | 580 | 580 | 580 | 580 | 4,000 | 483.33 |
| 1999-07-21 | 580 | 580 | 580 | 580 | 1,000 | 483.33 |
| 1999-07-15 | 580 | 590 | 580 | 590 | 7,000 | 491.67 |
| 1999-07-13 | 580 | 580 | 580 | 580 | 5,000 | 483.33 |
| 1999-07-09 | 555 | 555 | 555 | 555 | 1,000 | 462.50 |
| 1999-07-07 | 580 | 580 | 580 | 580 | 3,000 | 483.33 |
| 1999-07-06 | 599 | 599 | 599 | 599 | 1,000 | 499.17 |
| 1999-07-05 | 595 | 600 | 595 | 600 | 9,000 | 500 |
| 1999-07-02 | 510 | 515 | 510 | 515 | 7,000 | 429.17 |
| 1999-07-01 | 490 | 500 | 490 | 500 | 4,000 | 416.67 |
| 1999-06-30 | 460 | 460 | 460 | 460 | 1,000 | 383.33 |
| 1999-06-28 | 480 | 480 | 480 | 480 | 1,000 | 400 |
| 1999-06-25 | 499 | 510 | 445 | 445 | 6,000 | 370.83 |
| 1999-06-24 | 480 | 480 | 480 | 480 | 1,000 | 400 |
| 1999-06-23 | 462 | 471 | 462 | 471 | 8,000 | 392.50 |
| 1999-06-21 | 451 | 460 | 451 | 460 | 3,000 | 383.33 |
| 1999-06-18 | 451 | 451 | 451 | 451 | 1,000 | 375.83 |
| 1999-06-16 | 440 | 450 | 440 | 450 | 6,000 | 375 |
| 1999-06-15 | 415 | 430 | 415 | 430 | 3,000 | 358.33 |
| 1999-06-14 | 410 | 410 | 410 | 410 | 1,000 | 341.67 |
| 1999-06-11 | 405 | 405 | 405 | 405 | 2,000 | 337.50 |
| 1999-05-27 | 470 | 470 | 470 | 470 | 1,000 | 391.67 |
| 1999-05-25 | 485 | 485 | 485 | 485 | 3,000 | 404.17 |
| 1999-05-12 | 485 | 485 | 485 | 485 | 3,000 | 404.17 |
| 1999-05-10 | 480 | 480 | 480 | 480 | 1,000 | 400 |
| 1999-05-07 | 500 | 500 | 480 | 480 | 4,000 | 400 |
| 1999-04-30 | 509 | 510 | 509 | 510 | 3,000 | 425 |
| 1999-04-27 | 510 | 510 | 510 | 510 | 15,000 | 425 |
| 1999-04-23 | 484 | 510 | 484 | 510 | 17,000 | 425 |
| 1999-04-21 | 484 | 484 | 484 | 484 | 5,000 | 403.33 |
| 1999-04-08 | 484 | 484 | 484 | 484 | 1,000 | 403.33 |
| 1999-03-29 | 484 | 484 | 484 | 484 | 1,000 | 403.33 |
| 1999-03-25 | 485 | 485 | 485 | 485 | 4,000 | 404.17 |
| 1999-03-24 | 450 | 450 | 450 | 450 | 2,000 | 375 |
| 1999-03-18 | 450 | 450 | 450 | 450 | 2,000 | 375 |
| 1999-03-15 | 450 | 450 | 450 | 450 | 1,000 | 375 |
| 1999-03-05 | 450 | 450 | 450 | 450 | 1,000 | 375 |
| 1999-03-04 | 450 | 450 | 450 | 450 | 5,000 | 375 |
| 1999-03-03 | 451 | 451 | 451 | 451 | 3,000 | 375.83 |
| 1999-03-02 | 450 | 450 | 450 | 450 | 1,000 | 375 |
| 1999-02-26 | 495 | 495 | 495 | 495 | 1,000 | 412.50 |
| 1999-02-25 | 490 | 490 | 490 | 490 | 3,000 | 408.33 |
| 1999-02-03 | 490 | 490 | 490 | 490 | 2,000 | 408.33 |
| 1999-02-02 | 490 | 490 | 490 | 490 | 1,000 | 408.33 |
| 1999-01-29 | 465 | 490 | 465 | 490 | 3,000 | 408.33 |
| 1999-01-25 | 504 | 510 | 449 | 510 | 6,000 | 425 |
| 1999-01-22 | 490 | 490 | 490 | 490 | 2,000 | 408.33 |
分割・併合履歴 ： [2017-03-29]1株→1.2株
