1. HOME >
  2. 株価時系列 >
  3. 6322 >
  4. 2004年

6322 (株)タクミナ の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-304864914864913,000409.17
2004-12-284994994994991,000415.83
2004-12-275025025005003,000416.67
2004-12-2452553050551012,000425
2004-12-225255255005064,000421.67
2004-12-215305305255266,000438.33
2004-12-205305305305302,000441.67
2004-12-1553153353153311,000444.17
2004-12-105175295175297,000440.83
2004-12-085035035025025,000418.33
2004-12-075025025025021,000418.33
2004-12-0650350350050216,000418.33
2004-12-035015015005002,000416.67
2004-12-025015015015011,000417.50
2004-12-015025025005002,000416.67
2004-11-305205205205204,000433.33
2004-11-295205205205202,000433.33
2004-11-265305305205205,000433.33
2004-11-255305305125125,000426.67
2004-11-225005005005001,000416.67
2004-11-175305305135133,000427.50
2004-11-155205335205332,000444.17
2004-11-115205215165209,000433.33
2004-11-1050451049051014,000425
2004-11-094995004945003,000416.67
2004-11-084904904904901,000408.33
2004-11-054894904894902,000408.33
2004-11-044894894894891,000407.50
2004-11-024854854814812,000400.83
2004-10-285005005005002,000416.67
2004-10-275085085055053,000420.83
2004-10-265405405085084,000423.33
2004-10-255395395395394,000449.17
2004-10-224925034925033,000419.17
2004-10-214974974974971,000414.17
2004-10-205025025025023,000418.33
2004-10-185165165165161,000430
2004-10-155125165105163,000430
2004-10-145125125025025,000418.33
2004-10-135435435225225,000435
2004-10-1255455454654613,000455
2004-10-0857557554755213,000460
2004-10-075805805805802,000483.33
2004-09-246056056056052,000504.17
2004-09-226006005905902,000491.67
2004-09-106086086076076,000505.83
2004-09-095986005986004,000500
2004-09-085985985985981,000498.33
2004-08-255995995995992,000499.17
2004-08-105975975815897,000490.83
2004-08-095965985965983,000498.33
2004-07-235965965965962,000496.67
2004-07-125995995995996,000499.17
2004-07-095905905905901,000491.67
2004-07-075705705705701,000475
2004-07-025695695695691,000474.17
2004-06-295975995695696,000474.17
2004-06-2858959558959510,000495.83
2004-06-255895895805803,000483.33
2004-06-245815855815855,000487.50
2004-06-235805805805805,000483.33
2004-06-155805805795796,000482.50
2004-06-105785795785797,000482.50
2004-06-095625635625632,000469.17
2004-06-015805805805801,000483.33
2004-05-315805805805802,000483.33
2004-05-255945945565564,000463.33
2004-05-245555555555551,000462.50
2004-05-105575575505558,000462.50
2004-05-075605605605601,000466.67
2004-04-305445445445444,000453.33
2004-04-235595605595603,000466.67
2004-04-225505505505501,000458.33
2004-04-145505505505501,000458.33
2004-04-125655675655677,000472.50
2004-04-085705705705702,000475
2004-04-075655655635646,000470
2004-04-015505505505501,000458.33
2004-03-315605605605602,000466.67
2004-03-305605605605602,000466.67
2004-03-255985985985982,000498.33
2004-03-246006006006002,000500
2004-03-225605605405403,000450
2004-03-175895895895892,000490.83
2004-03-106006005995996,000499.17
2004-03-095895995895996,000499.17
2004-02-255995995995992,000499.17
2004-02-105735995735999,000499.17
2004-02-095635635635631,000469.17
2004-02-065495495495492,000457.50
2004-01-235805805805802,000483.33
2004-01-205595595595591,000465.83
2004-01-1355055952055910,000465.83
2004-01-095385605385607,000466.67

分割・併合履歴 ： [2017-03-29]1株→1.2株