6322 (株)タクミナ の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-25 | 542 | 542 | 542 | 542 | 3,000 | 451.67 |
| 2003-12-19 | 500 | 500 | 500 | 500 | 2,000 | 416.67 |
| 2003-12-18 | 500 | 500 | 481 | 481 | 5,000 | 400.83 |
| 2003-12-17 | 530 | 530 | 510 | 510 | 8,000 | 425 |
| 2003-12-15 | 588 | 588 | 578 | 578 | 6,000 | 481.67 |
| 2003-12-12 | 590 | 590 | 580 | 580 | 6,000 | 483.33 |
| 2003-12-10 | 600 | 600 | 599 | 600 | 7,000 | 500 |
| 2003-12-09 | 600 | 600 | 600 | 600 | 9,000 | 500 |
| 2003-11-25 | 592 | 592 | 592 | 592 | 2,000 | 493.33 |
| 2003-11-10 | 590 | 593 | 590 | 593 | 7,000 | 494.17 |
| 2003-10-24 | 580 | 580 | 580 | 580 | 2,000 | 483.33 |
| 2003-10-10 | 576 | 584 | 571 | 583 | 8,000 | 485.83 |
| 2003-10-08 | 578 | 578 | 576 | 576 | 3,000 | 480 |
| 2003-10-06 | 580 | 580 | 570 | 570 | 4,000 | 475 |
| 2003-09-30 | 570 | 570 | 570 | 570 | 2,000 | 475 |
| 2003-09-29 | 570 | 570 | 570 | 570 | 2,000 | 475 |
| 2003-09-26 | 599 | 599 | 599 | 599 | 2,000 | 499.17 |
| 2003-09-10 | 613 | 620 | 613 | 620 | 6,000 | 516.67 |
| 2003-09-08 | 590 | 590 | 590 | 590 | 2,000 | 491.67 |
| 2003-08-25 | 570 | 590 | 570 | 590 | 3,000 | 491.67 |
| 2003-08-11 | 584 | 584 | 583 | 584 | 7,000 | 486.67 |
| 2003-08-08 | 579 | 580 | 579 | 580 | 3,000 | 483.33 |
| 2003-08-07 | 580 | 580 | 580 | 580 | 1,000 | 483.33 |
| 2003-08-06 | 580 | 580 | 580 | 580 | 1,000 | 483.33 |
| 2003-07-25 | 585 | 585 | 585 | 585 | 2,000 | 487.50 |
| 2003-07-10 | 599 | 600 | 599 | 600 | 7,000 | 500 |
| 2003-07-09 | 598 | 600 | 598 | 600 | 3,000 | 500 |
| 2003-07-08 | 598 | 598 | 598 | 598 | 1,000 | 498.33 |
| 2003-06-27 | 599 | 599 | 580 | 599 | 16,000 | 499.17 |
| 2003-06-25 | 590 | 590 | 590 | 590 | 3,000 | 491.67 |
| 2003-06-13 | 585 | 593 | 585 | 593 | 7,000 | 494.17 |
| 2003-06-12 | 550 | 560 | 550 | 560 | 4,000 | 466.67 |
| 2003-06-10 | 561 | 562 | 561 | 562 | 9,000 | 468.33 |
| 2003-06-09 | 546 | 561 | 546 | 561 | 2,000 | 467.50 |
| 2003-06-06 | 546 | 546 | 545 | 545 | 3,000 | 454.17 |
| 2003-05-30 | 550 | 550 | 540 | 540 | 9,000 | 450 |
| 2003-05-28 | 550 | 550 | 550 | 550 | 2,000 | 458.33 |
| 2003-05-23 | 595 | 595 | 595 | 595 | 2,000 | 495.83 |
| 2003-05-12 | 603 | 613 | 603 | 613 | 5,000 | 510.83 |
| 2003-05-02 | 490 | 490 | 490 | 490 | 1,000 | 408.33 |
| 2003-04-25 | 494 | 494 | 494 | 494 | 2,000 | 411.67 |
| 2003-04-10 | 490 | 494 | 489 | 494 | 8,000 | 411.67 |
| 2003-04-09 | 490 | 490 | 490 | 490 | 1,000 | 408.33 |
| 2003-04-08 | 475 | 475 | 474 | 474 | 2,000 | 395 |
| 2003-04-04 | 462 | 465 | 462 | 465 | 2,000 | 387.50 |
| 2003-04-03 | 461 | 461 | 460 | 460 | 4,000 | 383.33 |
| 2003-03-27 | 460 | 460 | 460 | 460 | 1,000 | 383.33 |
| 2003-03-25 | 480 | 480 | 480 | 480 | 3,000 | 400 |
| 2003-03-20 | 470 | 470 | 470 | 470 | 1,000 | 391.67 |
| 2003-03-10 | 498 | 500 | 485 | 494 | 11,000 | 411.67 |
| 2003-03-03 | 498 | 498 | 498 | 498 | 1,000 | 415 |
| 2003-02-25 | 495 | 498 | 495 | 498 | 2,000 | 415 |
| 2003-02-24 | 495 | 495 | 495 | 495 | 1,000 | 412.50 |
| 2003-02-20 | 495 | 497 | 495 | 497 | 2,000 | 414.17 |
| 2003-02-19 | 493 | 495 | 478 | 495 | 5,000 | 412.50 |
| 2003-02-14 | 478 | 478 | 478 | 478 | 1,000 | 398.33 |
| 2003-02-10 | 487 | 493 | 487 | 493 | 8,000 | 410.83 |
| 2003-02-07 | 482 | 487 | 482 | 487 | 5,000 | 405.83 |
| 2003-02-06 | 481 | 482 | 481 | 482 | 4,000 | 401.67 |
| 2003-02-05 | 490 | 490 | 490 | 490 | 1,000 | 408.33 |
| 2003-01-24 | 490 | 500 | 490 | 500 | 3,000 | 416.67 |
| 2003-01-23 | 490 | 490 | 490 | 490 | 1,000 | 408.33 |
| 2003-01-10 | 484 | 489 | 484 | 489 | 8,000 | 407.50 |
| 2003-01-09 | 480 | 490 | 480 | 490 | 3,000 | 408.33 |
| 2003-01-08 | 480 | 480 | 480 | 480 | 2,000 | 400 |
分割・併合履歴 ： [2017-03-29]1株→1.2株
