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
2003-12-255425425425423,000451.67
2003-12-195005005005002,000416.67
2003-12-185005004814815,000400.83
2003-12-175305305105108,000425
2003-12-155885885785786,000481.67
2003-12-125905905805806,000483.33
2003-12-106006005996007,000500
2003-12-096006006006009,000500
2003-11-255925925925922,000493.33
2003-11-105905935905937,000494.17
2003-10-245805805805802,000483.33
2003-10-105765845715838,000485.83
2003-10-085785785765763,000480
2003-10-065805805705704,000475
2003-09-305705705705702,000475
2003-09-295705705705702,000475
2003-09-265995995995992,000499.17
2003-09-106136206136206,000516.67
2003-09-085905905905902,000491.67
2003-08-255705905705903,000491.67
2003-08-115845845835847,000486.67
2003-08-085795805795803,000483.33
2003-08-075805805805801,000483.33
2003-08-065805805805801,000483.33
2003-07-255855855855852,000487.50
2003-07-105996005996007,000500
2003-07-095986005986003,000500
2003-07-085985985985981,000498.33
2003-06-2759959958059916,000499.17
2003-06-255905905905903,000491.67
2003-06-135855935855937,000494.17
2003-06-125505605505604,000466.67
2003-06-105615625615629,000468.33
2003-06-095465615465612,000467.50
2003-06-065465465455453,000454.17
2003-05-305505505405409,000450
2003-05-285505505505502,000458.33
2003-05-235955955955952,000495.83
2003-05-126036136036135,000510.83
2003-05-024904904904901,000408.33
2003-04-254944944944942,000411.67
2003-04-104904944894948,000411.67
2003-04-094904904904901,000408.33
2003-04-084754754744742,000395
2003-04-044624654624652,000387.50
2003-04-034614614604604,000383.33
2003-03-274604604604601,000383.33
2003-03-254804804804803,000400
2003-03-204704704704701,000391.67
2003-03-1049850048549411,000411.67
2003-03-034984984984981,000415
2003-02-254954984954982,000415
2003-02-244954954954951,000412.50
2003-02-204954974954972,000414.17
2003-02-194934954784955,000412.50
2003-02-144784784784781,000398.33
2003-02-104874934874938,000410.83
2003-02-074824874824875,000405.83
2003-02-064814824814824,000401.67
2003-02-054904904904901,000408.33
2003-01-244905004905003,000416.67
2003-01-234904904904901,000408.33
2003-01-104844894844898,000407.50
2003-01-094804904804903,000408.33
2003-01-084804804804802,000400

分割・併合履歴 : [2017-03-29]1株→1.2株