6322 (株)タクミナ の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-25 | 475 | 475 | 475 | 475 | 3,000 | 395.83 |
| 2001-12-20 | 475 | 475 | 475 | 475 | 1,000 | 395.83 |
| 2001-12-14 | 547 | 549 | 547 | 549 | 8,000 | 457.50 |
| 2001-12-10 | 570 | 570 | 569 | 569 | 7,000 | 474.17 |
| 2001-11-26 | 495 | 495 | 495 | 495 | 2,000 | 412.50 |
| 2001-11-22 | 495 | 495 | 495 | 495 | 1,000 | 412.50 |
| 2001-11-20 | 461 | 496 | 461 | 496 | 2,000 | 413.33 |
| 2001-11-12 | 500 | 520 | 500 | 520 | 8,000 | 433.33 |
| 2001-11-06 | 500 | 500 | 500 | 500 | 1,000 | 416.67 |
| 2001-10-25 | 480 | 480 | 480 | 480 | 3,000 | 400 |
| 2001-10-24 | 470 | 470 | 470 | 470 | 1,000 | 391.67 |
| 2001-10-10 | 470 | 480 | 470 | 480 | 8,000 | 400 |
| 2001-10-01 | 460 | 460 | 460 | 460 | 1,000 | 383.33 |
| 2001-09-25 | 460 | 460 | 460 | 460 | 4,000 | 383.33 |
| 2001-09-10 | 485 | 485 | 485 | 485 | 6,000 | 404.17 |
| 2001-09-07 | 473 | 475 | 473 | 475 | 3,000 | 395.83 |
| 2001-09-06 | 472 | 472 | 471 | 471 | 2,000 | 392.50 |
| 2001-09-03 | 480 | 480 | 480 | 480 | 1,000 | 400 |
| 2001-08-28 | 500 | 500 | 500 | 500 | 1,000 | 416.67 |
| 2001-08-27 | 475 | 475 | 475 | 475 | 1,000 | 395.83 |
| 2001-08-24 | 519 | 519 | 519 | 519 | 2,000 | 432.50 |
| 2001-08-10 | 500 | 527 | 500 | 527 | 6,000 | 439.17 |
| 2001-08-06 | 470 | 470 | 469 | 469 | 2,000 | 390.83 |
| 2001-07-25 | 470 | 470 | 470 | 470 | 4,000 | 391.67 |
| 2001-07-17 | 470 | 470 | 470 | 470 | 1,000 | 391.67 |
| 2001-07-16 | 469 | 469 | 469 | 469 | 1,000 | 390.83 |
| 2001-07-10 | 538 | 538 | 479 | 479 | 6,000 | 399.17 |
| 2001-07-06 | 525 | 525 | 525 | 525 | 1,000 | 437.50 |
| 2001-06-29 | 530 | 530 | 530 | 530 | 11,000 | 441.67 |
| 2001-06-25 | 530 | 530 | 530 | 530 | 3,000 | 441.67 |
| 2001-06-15 | 529 | 529 | 529 | 529 | 8,000 | 440.83 |
| 2001-06-12 | 509 | 509 | 509 | 509 | 1,000 | 424.17 |
| 2001-06-11 | 529 | 530 | 465 | 529 | 9,000 | 440.83 |
| 2001-05-29 | 530 | 530 | 530 | 530 | 1,000 | 441.67 |
| 2001-05-25 | 530 | 530 | 530 | 530 | 2,000 | 441.67 |
| 2001-05-17 | 530 | 530 | 530 | 530 | 3,000 | 441.67 |
| 2001-05-10 | 529 | 540 | 529 | 540 | 6,000 | 450 |
| 2001-05-09 | 520 | 520 | 520 | 520 | 1,000 | 433.33 |
| 2001-05-07 | 520 | 520 | 520 | 520 | 1,000 | 433.33 |
| 2001-05-02 | 539 | 540 | 539 | 540 | 6,000 | 450 |
| 2001-05-01 | 460 | 460 | 455 | 460 | 5,000 | 383.33 |
| 2001-04-27 | 460 | 460 | 460 | 460 | 1,000 | 383.33 |
| 2001-04-26 | 460 | 460 | 460 | 460 | 1,000 | 383.33 |
| 2001-04-25 | 455 | 455 | 455 | 455 | 5,000 | 379.17 |
| 2001-04-24 | 460 | 460 | 450 | 450 | 6,000 | 375 |
| 2001-04-23 | 460 | 460 | 450 | 460 | 3,000 | 383.33 |
| 2001-04-19 | 455 | 455 | 455 | 455 | 1,000 | 379.17 |
| 2001-04-16 | 455 | 455 | 455 | 455 | 3,000 | 379.17 |
| 2001-04-13 | 455 | 455 | 455 | 455 | 1,000 | 379.17 |
| 2001-04-10 | 500 | 500 | 500 | 500 | 5,000 | 416.67 |
| 2001-04-09 | 480 | 480 | 480 | 480 | 1,000 | 400 |
| 2001-03-26 | 480 | 500 | 480 | 500 | 3,000 | 416.67 |
| 2001-03-23 | 480 | 480 | 480 | 480 | 2,000 | 400 |
| 2001-03-22 | 480 | 480 | 480 | 480 | 1,000 | 400 |
| 2001-03-21 | 480 | 480 | 480 | 480 | 1,000 | 400 |
| 2001-03-12 | 510 | 510 | 510 | 510 | 6,000 | 425 |
| 2001-02-23 | 500 | 500 | 500 | 500 | 2,000 | 416.67 |
| 2001-02-15 | 500 | 500 | 500 | 500 | 2,000 | 416.67 |
| 2001-02-13 | 510 | 530 | 510 | 530 | 6,000 | 441.67 |
| 2001-02-08 | 484 | 510 | 484 | 510 | 2,000 | 425 |
| 2001-02-07 | 484 | 484 | 484 | 484 | 1,000 | 403.33 |
| 2001-02-06 | 484 | 484 | 484 | 484 | 4,000 | 403.33 |
| 2001-02-05 | 484 | 484 | 484 | 484 | 20,000 | 403.33 |
| 2001-02-02 | 504 | 504 | 484 | 484 | 24,000 | 403.33 |
| 2001-01-30 | 505 | 505 | 505 | 505 | 1,000 | 420.83 |
| 2001-01-25 | 510 | 510 | 510 | 510 | 3,000 | 425 |
| 2001-01-10 | 520 | 520 | 519 | 519 | 6,000 | 432.50 |
| 2001-01-05 | 501 | 520 | 501 | 520 | 2,000 | 433.33 |
分割・併合履歴 ： [2017-03-29]1株→1.2株
