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 |
|---|---|---|---|---|---|---|
| 2000-12-25 | 525 | 525 | 525 | 525 | 3,000 | 437.50 |
| 2000-12-15 | 529 | 529 | 529 | 529 | 9,000 | 440.83 |
| 2000-12-13 | 520 | 520 | 520 | 520 | 2,000 | 433.33 |
| 2000-12-12 | 500 | 520 | 500 | 520 | 4,000 | 433.33 |
| 2000-12-11 | 530 | 530 | 520 | 520 | 6,000 | 433.33 |
| 2000-12-08 | 480 | 480 | 480 | 480 | 3,000 | 400 |
| 2000-12-07 | 498 | 498 | 498 | 498 | 300,000 | 415 |
| 2000-12-04 | 500 | 500 | 500 | 500 | 1,000 | 416.67 |
| 2000-12-01 | 500 | 500 | 500 | 500 | 1,000 | 416.67 |
| 2000-11-29 | 500 | 500 | 500 | 500 | 2,000 | 416.67 |
| 2000-11-28 | 470 | 480 | 470 | 480 | 3,000 | 400 |
| 2000-11-27 | 450 | 455 | 450 | 455 | 4,000 | 379.17 |
| 2000-11-24 | 440 | 440 | 435 | 435 | 13,000 | 362.50 |
| 2000-11-22 | 435 | 440 | 435 | 440 | 2,000 | 366.67 |
| 2000-11-21 | 438 | 438 | 438 | 438 | 1,000 | 365 |
| 2000-11-20 | 400 | 410 | 400 | 410 | 3,000 | 341.67 |
| 2000-11-17 | 400 | 400 | 400 | 400 | 1,000 | 333.33 |
| 2000-11-10 | 435 | 438 | 434 | 438 | 7,000 | 365 |
| 2000-11-09 | 400 | 400 | 400 | 400 | 1,000 | 333.33 |
| 2000-11-08 | 400 | 400 | 390 | 390 | 3,000 | 325 |
| 2000-11-06 | 400 | 400 | 400 | 400 | 1,000 | 333.33 |
| 2000-10-25 | 415 | 430 | 415 | 430 | 20,000 | 358.33 |
| 2000-10-24 | 400 | 400 | 400 | 400 | 1,000 | 333.33 |
| 2000-10-23 | 410 | 410 | 400 | 400 | 2,000 | 333.33 |
| 2000-10-12 | 410 | 410 | 410 | 410 | 2,000 | 341.67 |
| 2000-10-10 | 450 | 470 | 450 | 470 | 7,000 | 391.67 |
| 2000-09-25 | 480 | 480 | 480 | 480 | 3,000 | 400 |
| 2000-09-11 | 480 | 480 | 480 | 480 | 6,000 | 400 |
| 2000-08-25 | 480 | 480 | 480 | 480 | 3,000 | 400 |
| 2000-08-10 | 500 | 500 | 500 | 500 | 6,000 | 416.67 |
| 2000-08-09 | 420 | 420 | 420 | 420 | 1,000 | 350 |
| 2000-08-08 | 440 | 440 | 440 | 440 | 4,000 | 366.67 |
| 2000-08-07 | 440 | 440 | 440 | 440 | 1,000 | 366.67 |
| 2000-07-31 | 500 | 500 | 500 | 500 | 2,000 | 416.67 |
| 2000-07-26 | 510 | 510 | 500 | 500 | 2,000 | 416.67 |
| 2000-07-25 | 500 | 500 | 500 | 500 | 3,000 | 416.67 |
| 2000-07-24 | 444 | 444 | 444 | 444 | 1,000 | 370 |
| 2000-07-21 | 512 | 512 | 512 | 512 | 1,000 | 426.67 |
| 2000-07-19 | 510 | 510 | 510 | 510 | 1,000 | 425 |
| 2000-07-17 | 510 | 600 | 510 | 600 | 3,000 | 500 |
| 2000-07-14 | 566 | 600 | 566 | 600 | 15,000 | 500 |
| 2000-07-13 | 556 | 560 | 550 | 550 | 9,000 | 458.33 |
| 2000-07-12 | 500 | 555 | 500 | 550 | 23,000 | 458.33 |
| 2000-07-10 | 485 | 490 | 485 | 490 | 6,000 | 408.33 |
| 2000-07-04 | 490 | 490 | 490 | 490 | 1,000 | 408.33 |
| 2000-07-03 | 495 | 495 | 495 | 495 | 13,000 | 412.50 |
| 2000-06-23 | 500 | 500 | 500 | 500 | 3,000 | 416.67 |
| 2000-06-22 | 455 | 455 | 455 | 455 | 2,000 | 379.17 |
| 2000-06-15 | 500 | 500 | 500 | 500 | 8,000 | 416.67 |
| 2000-06-12 | 495 | 500 | 495 | 500 | 6,000 | 416.67 |
| 2000-06-09 | 445 | 445 | 445 | 445 | 2,000 | 370.83 |
| 2000-05-25 | 400 | 445 | 400 | 445 | 4,000 | 370.83 |
| 2000-05-24 | 390 | 390 | 390 | 390 | 1,000 | 325 |
| 2000-05-22 | 401 | 401 | 401 | 401 | 1,000 | 334.17 |
| 2000-05-19 | 401 | 401 | 401 | 401 | 1,000 | 334.17 |
| 2000-05-18 | 401 | 401 | 401 | 401 | 1,000 | 334.17 |
| 2000-05-15 | 400 | 401 | 400 | 401 | 2,000 | 334.17 |
| 2000-05-12 | 401 | 401 | 401 | 401 | 1,000 | 334.17 |
| 2000-05-10 | 470 | 470 | 470 | 470 | 6,000 | 391.67 |
| 2000-04-26 | 447 | 450 | 447 | 450 | 3,000 | 375 |
| 2000-04-24 | 400 | 400 | 400 | 400 | 1,000 | 333.33 |
| 2000-04-10 | 460 | 460 | 450 | 450 | 8,000 | 375 |
| 2000-04-06 | 450 | 450 | 450 | 450 | 2,000 | 375 |
| 2000-04-03 | 450 | 450 | 450 | 450 | 1,000 | 375 |
| 2000-03-24 | 451 | 470 | 451 | 470 | 3,000 | 391.67 |
| 2000-03-16 | 450 | 450 | 450 | 450 | 3,000 | 375 |
| 2000-03-13 | 450 | 450 | 450 | 450 | 1,000 | 375 |
| 2000-03-10 | 480 | 480 | 480 | 480 | 5,000 | 400 |
| 2000-03-09 | 435 | 440 | 430 | 440 | 5,000 | 366.67 |
| 2000-03-08 | 435 | 435 | 435 | 435 | 1,000 | 362.50 |
| 2000-03-06 | 440 | 440 | 440 | 440 | 1,000 | 366.67 |
| 2000-02-29 | 420 | 420 | 420 | 420 | 1,000 | 350 |
| 2000-02-25 | 430 | 450 | 430 | 450 | 3,000 | 375 |
| 2000-02-24 | 410 | 420 | 410 | 420 | 4,000 | 350 |
| 2000-02-21 | 410 | 410 | 400 | 400 | 10,000 | 333.33 |
| 2000-02-18 | 410 | 410 | 410 | 410 | 2,000 | 341.67 |
| 2000-02-17 | 400 | 400 | 400 | 400 | 2,000 | 333.33 |
| 2000-02-16 | 410 | 410 | 400 | 400 | 10,000 | 333.33 |
| 2000-02-10 | 410 | 420 | 410 | 420 | 6,000 | 350 |
| 2000-02-09 | 400 | 400 | 400 | 400 | 10,000 | 333.33 |
| 2000-02-08 | 400 | 400 | 400 | 400 | 7,000 | 333.33 |
| 2000-02-07 | 400 | 400 | 400 | 400 | 5,000 | 333.33 |
| 2000-02-04 | 400 | 400 | 400 | 400 | 5,000 | 333.33 |
| 2000-01-28 | 400 | 400 | 390 | 400 | 10,000 | 333.33 |
| 2000-01-25 | 410 | 410 | 410 | 410 | 4,000 | 341.67 |
| 2000-01-18 | 400 | 400 | 400 | 400 | 3,000 | 333.33 |
| 2000-01-14 | 340 | 400 | 340 | 400 | 2,000 | 333.33 |
| 2000-01-13 | 395 | 400 | 395 | 400 | 2,000 | 333.33 |
分割・併合履歴 ： [2017-03-29]1株→1.2株
