6322 (株)タクミナ の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-25 | 470 | 471 | 470 | 471 | 4,000 | 392.50 |
| 2002-12-18 | 479 | 479 | 479 | 479 | 67,000 | 399.17 |
| 2002-12-13 | 491 | 491 | 491 | 491 | 9,000 | 409.17 |
| 2002-12-10 | 490 | 492 | 490 | 492 | 8,000 | 410 |
| 2002-12-04 | 470 | 470 | 470 | 470 | 4,000 | 391.67 |
| 2002-12-03 | 470 | 470 | 470 | 470 | 4,000 | 391.67 |
| 2002-11-25 | 494 | 494 | 494 | 494 | 3,000 | 411.67 |
| 2002-11-11 | 490 | 495 | 490 | 495 | 9,000 | 412.50 |
| 2002-11-08 | 490 | 490 | 490 | 490 | 1,000 | 408.33 |
| 2002-11-07 | 490 | 490 | 490 | 490 | 2,000 | 408.33 |
| 2002-10-25 | 470 | 470 | 470 | 470 | 4,000 | 391.67 |
| 2002-10-23 | 470 | 470 | 470 | 470 | 1,000 | 391.67 |
| 2002-10-10 | 455 | 470 | 455 | 470 | 9,000 | 391.67 |
| 2002-10-09 | 450 | 450 | 450 | 450 | 2,000 | 375 |
| 2002-10-07 | 436 | 436 | 435 | 435 | 2,000 | 362.50 |
| 2002-10-04 | 436 | 436 | 432 | 432 | 3,000 | 360 |
| 2002-10-03 | 435 | 435 | 435 | 435 | 1,000 | 362.50 |
| 2002-09-30 | 451 | 451 | 451 | 451 | 2,000 | 375.83 |
| 2002-09-25 | 450 | 450 | 450 | 450 | 3,000 | 375 |
| 2002-09-10 | 450 | 450 | 447 | 449 | 9,000 | 374.17 |
| 2002-09-09 | 433 | 433 | 433 | 433 | 1,000 | 360.83 |
| 2002-09-04 | 431 | 431 | 425 | 425 | 14,000 | 354.17 |
| 2002-09-03 | 430 | 430 | 430 | 430 | 2,000 | 358.33 |
| 2002-08-23 | 449 | 449 | 449 | 449 | 4,000 | 374.17 |
| 2002-08-14 | 434 | 434 | 434 | 434 | 1,000 | 361.67 |
| 2002-08-12 | 463 | 464 | 463 | 464 | 9,000 | 386.67 |
| 2002-08-01 | 463 | 463 | 463 | 463 | 1,000 | 385.83 |
| 2002-07-30 | 463 | 463 | 463 | 463 | 1,000 | 385.83 |
| 2002-07-25 | 478 | 478 | 478 | 478 | 3,000 | 398.33 |
| 2002-07-19 | 471 | 471 | 471 | 471 | 1,000 | 392.50 |
| 2002-07-12 | 480 | 480 | 480 | 480 | 1,000 | 400 |
| 2002-07-10 | 487 | 489 | 487 | 489 | 9,000 | 407.50 |
| 2002-07-09 | 487 | 490 | 487 | 488 | 4,000 | 406.67 |
| 2002-07-08 | 485 | 485 | 485 | 485 | 6,000 | 404.17 |
| 2002-07-01 | 482 | 482 | 482 | 482 | 1,000 | 401.67 |
| 2002-06-28 | 499 | 499 | 481 | 495 | 16,000 | 412.50 |
| 2002-06-25 | 499 | 499 | 499 | 499 | 2,000 | 415.83 |
| 2002-06-14 | 494 | 496 | 494 | 496 | 9,000 | 413.33 |
| 2002-06-10 | 488 | 489 | 486 | 486 | 8,000 | 405 |
| 2002-06-06 | 490 | 490 | 486 | 486 | 3,000 | 405 |
| 2002-06-05 | 490 | 490 | 489 | 489 | 4,000 | 407.50 |
| 2002-06-03 | 483 | 483 | 483 | 483 | 1,000 | 402.50 |
| 2002-05-29 | 484 | 487 | 484 | 487 | 3,000 | 405.83 |
| 2002-05-27 | 499 | 499 | 499 | 499 | 1,000 | 415.83 |
| 2002-05-24 | 490 | 509 | 490 | 509 | 4,000 | 424.17 |
| 2002-05-20 | 486 | 486 | 485 | 485 | 4,000 | 404.17 |
| 2002-05-16 | 490 | 490 | 490 | 490 | 2,000 | 408.33 |
| 2002-05-15 | 483 | 484 | 483 | 484 | 2,000 | 403.33 |
| 2002-05-10 | 498 | 498 | 498 | 498 | 9,000 | 415 |
| 2002-05-07 | 485 | 491 | 485 | 491 | 2,000 | 409.17 |
| 2002-04-25 | 490 | 490 | 490 | 490 | 2,000 | 408.33 |
| 2002-04-24 | 484 | 484 | 481 | 481 | 2,000 | 400.83 |
| 2002-04-10 | 497 | 499 | 497 | 499 | 8,000 | 415.83 |
| 2002-04-08 | 491 | 491 | 491 | 491 | 1,000 | 409.17 |
| 2002-04-05 | 489 | 489 | 489 | 489 | 1,000 | 407.50 |
| 2002-03-25 | 499 | 499 | 499 | 499 | 3,000 | 415.83 |
| 2002-03-20 | 476 | 476 | 476 | 476 | 1,000 | 396.67 |
| 2002-03-15 | 481 | 481 | 481 | 481 | 1,000 | 400.83 |
| 2002-03-11 | 497 | 499 | 497 | 499 | 9,000 | 415.83 |
| 2002-03-08 | 490 | 495 | 490 | 495 | 3,000 | 412.50 |
| 2002-03-07 | 488 | 488 | 488 | 488 | 1,000 | 406.67 |
| 2002-03-05 | 495 | 495 | 495 | 495 | 1,000 | 412.50 |
| 2002-02-28 | 485 | 485 | 480 | 480 | 2,000 | 400 |
| 2002-02-26 | 498 | 498 | 480 | 480 | 3,000 | 400 |
| 2002-02-25 | 498 | 498 | 498 | 498 | 2,000 | 415 |
| 2002-02-13 | 499 | 499 | 499 | 499 | 1,000 | 415.83 |
| 2002-02-12 | 499 | 500 | 499 | 500 | 8,000 | 416.67 |
| 2002-02-08 | 479 | 482 | 479 | 482 | 3,000 | 401.67 |
| 2002-01-25 | 500 | 500 | 500 | 500 | 3,000 | 416.67 |
| 2002-01-11 | 499 | 499 | 499 | 499 | 1,000 | 415.83 |
| 2002-01-10 | 499 | 500 | 499 | 500 | 9,000 | 416.67 |
| 2002-01-09 | 486 | 486 | 486 | 486 | 1,000 | 405 |
| 2002-01-08 | 485 | 485 | 485 | 485 | 1,000 | 404.17 |
| 2002-01-07 | 482 | 483 | 482 | 483 | 2,000 | 402.50 |
| 2002-01-04 | 478 | 478 | 478 | 478 | 1,000 | 398.33 |
分割・併合履歴 ： [2017-03-29]1株→1.2株
