6322 (株)タクミナ の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-255255255255253,000437.50
2000-12-155295295295299,000440.83
2000-12-135205205205202,000433.33
2000-12-125005205005204,000433.33
2000-12-115305305205206,000433.33
2000-12-084804804804803,000400
2000-12-07498498498498300,000415
2000-12-045005005005001,000416.67
2000-12-015005005005001,000416.67
2000-11-295005005005002,000416.67
2000-11-284704804704803,000400
2000-11-274504554504554,000379.17
2000-11-2444044043543513,000362.50
2000-11-224354404354402,000366.67
2000-11-214384384384381,000365
2000-11-204004104004103,000341.67
2000-11-174004004004001,000333.33
2000-11-104354384344387,000365
2000-11-094004004004001,000333.33
2000-11-084004003903903,000325
2000-11-064004004004001,000333.33
2000-10-2541543041543020,000358.33
2000-10-244004004004001,000333.33
2000-10-234104104004002,000333.33
2000-10-124104104104102,000341.67
2000-10-104504704504707,000391.67
2000-09-254804804804803,000400
2000-09-114804804804806,000400
2000-08-254804804804803,000400
2000-08-105005005005006,000416.67
2000-08-094204204204201,000350
2000-08-084404404404404,000366.67
2000-08-074404404404401,000366.67
2000-07-315005005005002,000416.67
2000-07-265105105005002,000416.67
2000-07-255005005005003,000416.67
2000-07-244444444444441,000370
2000-07-215125125125121,000426.67
2000-07-195105105105101,000425
2000-07-175106005106003,000500
2000-07-1456660056660015,000500
2000-07-135565605505509,000458.33
2000-07-1250055550055023,000458.33
2000-07-104854904854906,000408.33
2000-07-044904904904901,000408.33
2000-07-0349549549549513,000412.50
2000-06-235005005005003,000416.67
2000-06-224554554554552,000379.17
2000-06-155005005005008,000416.67
2000-06-124955004955006,000416.67
2000-06-094454454454452,000370.83
2000-05-254004454004454,000370.83
2000-05-243903903903901,000325
2000-05-224014014014011,000334.17
2000-05-194014014014011,000334.17
2000-05-184014014014011,000334.17
2000-05-154004014004012,000334.17
2000-05-124014014014011,000334.17
2000-05-104704704704706,000391.67
2000-04-264474504474503,000375
2000-04-244004004004001,000333.33
2000-04-104604604504508,000375
2000-04-064504504504502,000375
2000-04-034504504504501,000375
2000-03-244514704514703,000391.67
2000-03-164504504504503,000375
2000-03-134504504504501,000375
2000-03-104804804804805,000400
2000-03-094354404304405,000366.67
2000-03-084354354354351,000362.50
2000-03-064404404404401,000366.67
2000-02-294204204204201,000350
2000-02-254304504304503,000375
2000-02-244104204104204,000350
2000-02-2141041040040010,000333.33
2000-02-184104104104102,000341.67
2000-02-174004004004002,000333.33
2000-02-1641041040040010,000333.33
2000-02-104104204104206,000350
2000-02-0940040040040010,000333.33
2000-02-084004004004007,000333.33
2000-02-074004004004005,000333.33
2000-02-044004004004005,000333.33
2000-01-2840040039040010,000333.33
2000-01-254104104104104,000341.67
2000-01-184004004004003,000333.33
2000-01-143404003404002,000333.33
2000-01-133954003954002,000333.33

分割・併合履歴 : [2017-03-29]1株→1.2株