6322 (株)タクミナ の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 542 | 542 | 542 | 542 | 2,000 | 451.67 |
| 2005-12-29 | 538 | 541 | 538 | 540 | 4,000 | 450 |
| 2005-12-28 | 532 | 539 | 532 | 539 | 4,000 | 449.17 |
| 2005-12-27 | 537 | 537 | 537 | 537 | 3,000 | 447.50 |
| 2005-12-26 | 537 | 537 | 537 | 537 | 2,000 | 447.50 |
| 2005-12-22 | 537 | 537 | 537 | 537 | 5,000 | 447.50 |
| 2005-12-21 | 526 | 527 | 526 | 526 | 6,000 | 438.33 |
| 2005-12-20 | 526 | 526 | 525 | 525 | 3,000 | 437.50 |
| 2005-12-19 | 537 | 537 | 525 | 525 | 3,000 | 437.50 |
| 2005-12-16 | 525 | 525 | 525 | 525 | 2,000 | 437.50 |
| 2005-12-15 | 532 | 532 | 522 | 522 | 14,000 | 435 |
| 2005-12-14 | 530 | 530 | 524 | 524 | 8,000 | 436.67 |
| 2005-12-13 | 532 | 532 | 532 | 532 | 2,000 | 443.33 |
| 2005-12-12 | 530 | 538 | 527 | 527 | 10,000 | 439.17 |
| 2005-12-09 | 528 | 530 | 528 | 530 | 3,000 | 441.67 |
| 2005-12-08 | 525 | 529 | 519 | 519 | 11,000 | 432.50 |
| 2005-12-07 | 525 | 525 | 522 | 522 | 3,000 | 435 |
| 2005-12-06 | 524 | 524 | 523 | 523 | 2,000 | 435.83 |
| 2005-12-05 | 530 | 530 | 521 | 521 | 3,000 | 434.17 |
| 2005-12-01 | 530 | 530 | 530 | 530 | 1,000 | 441.67 |
| 2005-11-30 | 517 | 517 | 512 | 512 | 2,000 | 426.67 |
| 2005-11-29 | 518 | 518 | 518 | 518 | 1,000 | 431.67 |
| 2005-11-28 | 528 | 528 | 510 | 510 | 3,000 | 425 |
| 2005-11-25 | 538 | 538 | 538 | 538 | 3,000 | 448.33 |
| 2005-11-24 | 535 | 535 | 535 | 535 | 1,000 | 445.83 |
| 2005-11-22 | 538 | 538 | 538 | 538 | 2,000 | 448.33 |
| 2005-11-17 | 530 | 530 | 530 | 530 | 1,000 | 441.67 |
| 2005-11-16 | 533 | 533 | 533 | 533 | 1,000 | 444.17 |
| 2005-11-14 | 539 | 539 | 539 | 539 | 1,000 | 449.17 |
| 2005-11-10 | 550 | 564 | 542 | 560 | 8,000 | 466.67 |
| 2005-11-09 | 540 | 540 | 540 | 540 | 1,000 | 450 |
| 2005-11-08 | 539 | 539 | 535 | 535 | 2,000 | 445.83 |
| 2005-10-27 | 539 | 539 | 539 | 539 | 1,000 | 449.17 |
| 2005-10-26 | 543 | 543 | 543 | 543 | 1,000 | 452.50 |
| 2005-10-25 | 550 | 550 | 550 | 550 | 4,000 | 458.33 |
| 2005-10-24 | 525 | 525 | 525 | 525 | 2,000 | 437.50 |
| 2005-10-21 | 520 | 520 | 520 | 520 | 1,000 | 433.33 |
| 2005-10-18 | 528 | 528 | 528 | 528 | 1,000 | 440 |
| 2005-10-14 | 524 | 524 | 524 | 524 | 1,000 | 436.67 |
| 2005-10-11 | 528 | 530 | 528 | 530 | 8,000 | 441.67 |
| 2005-10-07 | 530 | 530 | 528 | 528 | 2,000 | 440 |
| 2005-10-06 | 527 | 527 | 527 | 527 | 2,000 | 439.17 |
| 2005-10-05 | 530 | 530 | 530 | 530 | 1,000 | 441.67 |
| 2005-09-30 | 529 | 529 | 525 | 525 | 3,000 | 437.50 |
| 2005-09-27 | 525 | 530 | 525 | 530 | 3,000 | 441.67 |
| 2005-09-26 | 525 | 525 | 525 | 525 | 2,000 | 437.50 |
| 2005-09-22 | 530 | 530 | 525 | 525 | 4,000 | 437.50 |
| 2005-09-21 | 526 | 526 | 525 | 525 | 4,000 | 437.50 |
| 2005-09-20 | 524 | 525 | 523 | 525 | 3,000 | 437.50 |
| 2005-09-16 | 520 | 520 | 520 | 520 | 1,000 | 433.33 |
| 2005-09-12 | 520 | 520 | 520 | 520 | 7,000 | 433.33 |
| 2005-09-09 | 518 | 518 | 518 | 518 | 2,000 | 431.67 |
| 2005-09-02 | 520 | 520 | 520 | 520 | 1,000 | 433.33 |
| 2005-09-01 | 520 | 520 | 520 | 520 | 3,000 | 433.33 |
| 2005-08-30 | 520 | 520 | 520 | 520 | 5,000 | 433.33 |
| 2005-08-26 | 520 | 520 | 520 | 520 | 3,000 | 433.33 |
| 2005-08-25 | 525 | 525 | 525 | 525 | 4,000 | 437.50 |
| 2005-08-24 | 520 | 520 | 520 | 520 | 1,000 | 433.33 |
| 2005-08-23 | 521 | 521 | 521 | 521 | 1,000 | 434.17 |
| 2005-08-22 | 520 | 520 | 520 | 520 | 1,000 | 433.33 |
| 2005-08-19 | 520 | 520 | 520 | 520 | 1,000 | 433.33 |
| 2005-08-18 | 521 | 521 | 521 | 521 | 1,000 | 434.17 |
| 2005-08-17 | 520 | 520 | 520 | 520 | 1,000 | 433.33 |
| 2005-08-16 | 520 | 520 | 520 | 520 | 1,000 | 433.33 |
| 2005-08-10 | 524 | 530 | 524 | 530 | 9,000 | 441.67 |
| 2005-08-09 | 516 | 516 | 516 | 516 | 1,000 | 430 |
| 2005-08-08 | 515 | 515 | 515 | 515 | 1,000 | 429.17 |
| 2005-08-05 | 510 | 510 | 510 | 510 | 1,000 | 425 |
| 2005-08-04 | 520 | 520 | 520 | 520 | 7,000 | 433.33 |
| 2005-08-03 | 521 | 521 | 520 | 520 | 7,000 | 433.33 |
| 2005-08-02 | 520 | 520 | 520 | 520 | 5,000 | 433.33 |
| 2005-08-01 | 520 | 520 | 520 | 520 | 1,000 | 433.33 |
| 2005-07-29 | 520 | 520 | 520 | 520 | 5,000 | 433.33 |
| 2005-07-28 | 520 | 520 | 520 | 520 | 5,000 | 433.33 |
| 2005-07-27 | 520 | 520 | 520 | 520 | 7,000 | 433.33 |
| 2005-07-26 | 520 | 520 | 520 | 520 | 6,000 | 433.33 |
| 2005-07-25 | 525 | 525 | 520 | 520 | 8,000 | 433.33 |
| 2005-07-22 | 520 | 520 | 520 | 520 | 6,000 | 433.33 |
| 2005-07-21 | 520 | 525 | 520 | 520 | 3,000 | 433.33 |
| 2005-07-20 | 521 | 521 | 520 | 520 | 4,000 | 433.33 |
| 2005-07-19 | 520 | 520 | 520 | 520 | 2,000 | 433.33 |
| 2005-07-15 | 515 | 520 | 515 | 520 | 5,000 | 433.33 |
| 2005-07-14 | 520 | 520 | 520 | 520 | 7,000 | 433.33 |
| 2005-07-13 | 519 | 520 | 519 | 520 | 7,000 | 433.33 |
| 2005-07-12 | 524 | 524 | 520 | 520 | 3,000 | 433.33 |
| 2005-07-11 | 525 | 526 | 525 | 526 | 10,000 | 438.33 |
| 2005-07-08 | 525 | 525 | 525 | 525 | 6,000 | 437.50 |
| 2005-07-07 | 526 | 526 | 525 | 525 | 4,000 | 437.50 |
| 2005-07-06 | 525 | 525 | 525 | 525 | 4,000 | 437.50 |
| 2005-07-05 | 525 | 525 | 520 | 525 | 6,000 | 437.50 |
| 2005-07-04 | 525 | 525 | 525 | 525 | 3,000 | 437.50 |
| 2005-07-01 | 525 | 525 | 525 | 525 | 2,000 | 437.50 |
| 2005-06-30 | 524 | 530 | 524 | 530 | 7,000 | 441.67 |
| 2005-06-29 | 524 | 524 | 524 | 524 | 1,000 | 436.67 |
| 2005-06-28 | 531 | 531 | 525 | 525 | 12,000 | 437.50 |
| 2005-06-27 | 520 | 520 | 520 | 520 | 4,000 | 433.33 |
| 2005-06-24 | 520 | 525 | 520 | 525 | 6,000 | 437.50 |
| 2005-06-23 | 520 | 520 | 520 | 520 | 1,000 | 433.33 |
| 2005-06-16 | 525 | 525 | 525 | 525 | 2,000 | 437.50 |
| 2005-06-15 | 520 | 527 | 520 | 525 | 14,000 | 437.50 |
| 2005-06-13 | 510 | 510 | 510 | 510 | 2,000 | 425 |
| 2005-06-10 | 509 | 510 | 505 | 510 | 8,000 | 425 |
| 2005-06-09 | 510 | 510 | 510 | 510 | 3,000 | 425 |
| 2005-06-08 | 510 | 510 | 510 | 510 | 3,000 | 425 |
| 2005-06-07 | 508 | 508 | 508 | 508 | 1,000 | 423.33 |
| 2005-06-06 | 510 | 510 | 510 | 510 | 1,000 | 425 |
| 2005-06-03 | 510 | 510 | 510 | 510 | 1,000 | 425 |
| 2005-05-31 | 507 | 507 | 505 | 505 | 2,000 | 420.83 |
| 2005-05-27 | 510 | 510 | 510 | 510 | 1,000 | 425 |
| 2005-05-26 | 503 | 503 | 500 | 500 | 6,000 | 416.67 |
| 2005-05-25 | 517 | 519 | 517 | 519 | 5,000 | 432.50 |
| 2005-05-24 | 510 | 510 | 507 | 507 | 2,000 | 422.50 |
| 2005-05-23 | 510 | 510 | 510 | 510 | 1,000 | 425 |
| 2005-05-19 | 514 | 514 | 506 | 506 | 3,000 | 421.67 |
| 2005-05-18 | 514 | 514 | 514 | 514 | 2,000 | 428.33 |
| 2005-05-17 | 514 | 514 | 514 | 514 | 1,000 | 428.33 |
| 2005-05-12 | 515 | 524 | 515 | 524 | 6,000 | 436.67 |
| 2005-05-10 | 519 | 529 | 519 | 523 | 9,000 | 435.83 |
| 2005-05-09 | 515 | 520 | 515 | 520 | 5,000 | 433.33 |
| 2005-05-06 | 510 | 515 | 510 | 515 | 3,000 | 429.17 |
| 2005-05-02 | 510 | 510 | 510 | 510 | 2,000 | 425 |
| 2005-04-28 | 510 | 510 | 510 | 510 | 2,000 | 425 |
| 2005-04-27 | 510 | 510 | 510 | 510 | 1,000 | 425 |
| 2005-04-25 | 520 | 520 | 520 | 520 | 5,000 | 433.33 |
| 2005-04-22 | 515 | 524 | 512 | 512 | 4,000 | 426.67 |
| 2005-04-14 | 516 | 516 | 515 | 515 | 9,000 | 429.17 |
| 2005-04-13 | 515 | 515 | 515 | 515 | 1,000 | 429.17 |
| 2005-04-11 | 519 | 525 | 519 | 525 | 7,000 | 437.50 |
| 2005-04-08 | 521 | 521 | 521 | 521 | 1,000 | 434.17 |
| 2005-04-07 | 515 | 515 | 515 | 515 | 1,000 | 429.17 |
| 2005-04-05 | 510 | 510 | 510 | 510 | 2,000 | 425 |
| 2005-04-04 | 512 | 513 | 512 | 512 | 3,000 | 426.67 |
| 2005-04-01 | 529 | 529 | 515 | 515 | 5,000 | 429.17 |
| 2005-03-31 | 516 | 520 | 511 | 511 | 6,000 | 425.83 |
| 2005-03-30 | 515 | 515 | 515 | 515 | 1,000 | 429.17 |
| 2005-03-29 | 518 | 518 | 518 | 518 | 1,000 | 431.67 |
| 2005-03-28 | 516 | 516 | 516 | 516 | 1,000 | 430 |
| 2005-03-25 | 530 | 550 | 530 | 550 | 5,000 | 458.33 |
| 2005-03-24 | 527 | 530 | 527 | 530 | 2,000 | 441.67 |
| 2005-03-23 | 530 | 530 | 530 | 530 | 1,000 | 441.67 |
| 2005-03-22 | 525 | 530 | 525 | 530 | 4,000 | 441.67 |
| 2005-03-18 | 524 | 525 | 524 | 525 | 3,000 | 437.50 |
| 2005-03-17 | 521 | 521 | 520 | 520 | 3,000 | 433.33 |
| 2005-03-16 | 520 | 525 | 520 | 525 | 4,000 | 437.50 |
| 2005-03-15 | 516 | 518 | 512 | 518 | 3,000 | 431.67 |
| 2005-03-14 | 535 | 535 | 516 | 516 | 2,000 | 430 |
| 2005-03-11 | 535 | 535 | 535 | 535 | 1,000 | 445.83 |
| 2005-03-10 | 538 | 538 | 534 | 537 | 13,000 | 447.50 |
| 2005-03-09 | 537 | 540 | 537 | 540 | 8,000 | 450 |
| 2005-03-08 | 535 | 540 | 535 | 537 | 5,000 | 447.50 |
| 2005-03-07 | 535 | 535 | 535 | 535 | 1,000 | 445.83 |
| 2005-03-04 | 530 | 530 | 530 | 530 | 8,000 | 441.67 |
| 2005-03-02 | 540 | 540 | 540 | 540 | 1,000 | 450 |
| 2005-03-01 | 539 | 539 | 530 | 530 | 2,000 | 441.67 |
| 2005-02-28 | 520 | 539 | 520 | 539 | 2,000 | 449.17 |
| 2005-02-25 | 545 | 545 | 545 | 545 | 4,000 | 454.17 |
| 2005-02-24 | 512 | 512 | 512 | 512 | 1,000 | 426.67 |
| 2005-02-23 | 530 | 530 | 530 | 530 | 2,000 | 441.67 |
| 2005-02-21 | 539 | 539 | 535 | 535 | 2,000 | 445.83 |
| 2005-02-16 | 516 | 540 | 515 | 540 | 4,000 | 450 |
| 2005-02-15 | 530 | 530 | 530 | 530 | 1,000 | 441.67 |
| 2005-02-10 | 531 | 548 | 531 | 548 | 8,000 | 456.67 |
| 2005-02-09 | 530 | 533 | 530 | 533 | 3,000 | 444.17 |
| 2005-02-08 | 505 | 507 | 505 | 507 | 2,000 | 422.50 |
| 2005-02-04 | 505 | 506 | 505 | 506 | 2,000 | 421.67 |
| 2005-02-03 | 503 | 503 | 503 | 503 | 1,000 | 419.17 |
| 2005-02-01 | 504 | 504 | 504 | 504 | 1,000 | 420 |
| 2005-01-27 | 503 | 503 | 503 | 503 | 1,000 | 419.17 |
| 2005-01-25 | 520 | 520 | 520 | 520 | 4,000 | 433.33 |
| 2005-01-24 | 513 | 515 | 513 | 515 | 2,000 | 429.17 |
| 2005-01-18 | 510 | 510 | 510 | 510 | 1,000 | 425 |
| 2005-01-13 | 514 | 514 | 514 | 514 | 3,000 | 428.33 |
| 2005-01-12 | 514 | 515 | 514 | 515 | 2,000 | 429.17 |
| 2005-01-11 | 510 | 514 | 510 | 514 | 11,000 | 428.33 |
| 2005-01-07 | 508 | 509 | 508 | 509 | 2,000 | 424.17 |
分割・併合履歴 ： [2017-03-29]1株→1.2株
