6322 (株)タクミナ の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 593 | 593 | 593 | 593 | 1,000 | 494.17 |
| 2006-12-28 | 583 | 593 | 583 | 593 | 3,000 | 494.17 |
| 2006-12-27 | 596 | 596 | 596 | 596 | 1,000 | 496.67 |
| 2006-12-26 | 598 | 598 | 598 | 598 | 1,000 | 498.33 |
| 2006-12-25 | 609 | 609 | 600 | 600 | 4,000 | 500 |
| 2006-12-22 | 589 | 589 | 589 | 589 | 1,000 | 490.83 |
| 2006-12-21 | 589 | 589 | 589 | 589 | 1,000 | 490.83 |
| 2006-12-20 | 582 | 588 | 582 | 588 | 3,000 | 490 |
| 2006-12-19 | 575 | 582 | 575 | 582 | 2,000 | 485 |
| 2006-12-18 | 556 | 575 | 556 | 575 | 4,000 | 479.17 |
| 2006-12-15 | 595 | 595 | 586 | 586 | 13,000 | 488.33 |
| 2006-12-14 | 581 | 590 | 581 | 590 | 4,000 | 491.67 |
| 2006-12-13 | 590 | 590 | 580 | 590 | 4,000 | 491.67 |
| 2006-12-12 | 580 | 590 | 580 | 590 | 3,000 | 491.67 |
| 2006-12-11 | 580 | 583 | 580 | 583 | 10,000 | 485.83 |
| 2006-12-08 | 586 | 590 | 586 | 590 | 6,000 | 491.67 |
| 2006-12-07 | 585 | 590 | 585 | 586 | 9,000 | 488.33 |
| 2006-12-06 | 584 | 587 | 584 | 587 | 3,000 | 489.17 |
| 2006-12-05 | 590 | 590 | 590 | 590 | 2,000 | 491.67 |
| 2006-12-04 | 600 | 600 | 600 | 600 | 1,000 | 500 |
| 2006-11-29 | 600 | 610 | 600 | 600 | 4,000 | 500 |
| 2006-11-24 | 610 | 610 | 610 | 610 | 3,000 | 508.33 |
| 2006-11-22 | 600 | 600 | 600 | 600 | 1,000 | 500 |
| 2006-11-16 | 580 | 580 | 570 | 570 | 2,000 | 475 |
| 2006-11-15 | 580 | 580 | 580 | 580 | 3,000 | 483.33 |
| 2006-11-10 | 577 | 580 | 577 | 580 | 6,000 | 483.33 |
| 2006-11-09 | 570 | 570 | 570 | 570 | 1,000 | 475 |
| 2006-11-06 | 571 | 571 | 570 | 570 | 3,000 | 475 |
| 2006-11-02 | 578 | 578 | 565 | 577 | 3,000 | 480.83 |
| 2006-11-01 | 580 | 580 | 580 | 580 | 2,000 | 483.33 |
| 2006-10-31 | 583 | 583 | 580 | 581 | 7,000 | 484.17 |
| 2006-10-26 | 580 | 585 | 580 | 585 | 2,000 | 487.50 |
| 2006-10-25 | 598 | 598 | 598 | 598 | 3,000 | 498.33 |
| 2006-10-24 | 580 | 582 | 580 | 581 | 6,000 | 484.17 |
| 2006-10-23 | 580 | 580 | 580 | 580 | 3,000 | 483.33 |
| 2006-10-20 | 580 | 580 | 580 | 580 | 1,000 | 483.33 |
| 2006-10-19 | 585 | 585 | 585 | 585 | 1,000 | 487.50 |
| 2006-10-18 | 585 | 585 | 580 | 580 | 7,000 | 483.33 |
| 2006-10-17 | 576 | 576 | 575 | 575 | 3,000 | 479.17 |
| 2006-10-11 | 585 | 585 | 585 | 585 | 1,000 | 487.50 |
| 2006-10-10 | 582 | 593 | 580 | 593 | 11,000 | 494.17 |
| 2006-10-03 | 585 | 585 | 582 | 582 | 2,000 | 485 |
| 2006-09-25 | 600 | 600 | 590 | 590 | 3,000 | 491.67 |
| 2006-09-22 | 590 | 590 | 590 | 590 | 2,000 | 491.67 |
| 2006-09-20 | 591 | 591 | 591 | 591 | 2,000 | 492.50 |
| 2006-09-19 | 600 | 600 | 600 | 600 | 1,000 | 500 |
| 2006-09-12 | 625 | 625 | 625 | 625 | 2,000 | 520.83 |
| 2006-09-11 | 610 | 618 | 610 | 618 | 8,000 | 515 |
| 2006-09-08 | 600 | 600 | 600 | 600 | 2,000 | 500 |
| 2006-09-06 | 585 | 585 | 585 | 585 | 1,000 | 487.50 |
| 2006-09-05 | 585 | 585 | 585 | 585 | 1,000 | 487.50 |
| 2006-08-30 | 580 | 585 | 580 | 585 | 3,000 | 487.50 |
| 2006-08-28 | 585 | 585 | 585 | 585 | 3,000 | 487.50 |
| 2006-08-25 | 584 | 584 | 584 | 584 | 3,000 | 486.67 |
| 2006-08-23 | 584 | 584 | 584 | 584 | 2,000 | 486.67 |
| 2006-08-22 | 584 | 584 | 584 | 584 | 2,000 | 486.67 |
| 2006-08-16 | 583 | 583 | 583 | 583 | 1,000 | 485.83 |
| 2006-08-11 | 610 | 610 | 610 | 610 | 2,000 | 508.33 |
| 2006-08-10 | 601 | 608 | 601 | 608 | 9,000 | 506.67 |
| 2006-08-09 | 609 | 609 | 591 | 591 | 5,000 | 492.50 |
| 2006-08-08 | 610 | 610 | 610 | 610 | 3,000 | 508.33 |
| 2006-08-03 | 590 | 590 | 590 | 590 | 1,000 | 491.67 |
| 2006-07-25 | 600 | 600 | 600 | 600 | 3,000 | 500 |
| 2006-07-24 | 570 | 570 | 570 | 570 | 1,000 | 475 |
| 2006-07-18 | 620 | 620 | 550 | 550 | 2,000 | 458.33 |
| 2006-07-10 | 660 | 660 | 630 | 660 | 7,000 | 550 |
| 2006-06-27 | 670 | 690 | 600 | 671 | 20,000 | 559.17 |
| 2006-06-26 | 600 | 600 | 600 | 600 | 5,000 | 500 |
| 2006-06-23 | 600 | 600 | 600 | 600 | 3,000 | 500 |
| 2006-06-22 | 580 | 585 | 580 | 585 | 3,000 | 487.50 |
| 2006-06-19 | 589 | 589 | 589 | 589 | 2,000 | 490.83 |
| 2006-06-16 | 589 | 589 | 589 | 589 | 1,000 | 490.83 |
| 2006-06-15 | 580 | 589 | 580 | 589 | 9,000 | 490.83 |
| 2006-06-14 | 573 | 573 | 573 | 573 | 1,000 | 477.50 |
| 2006-06-13 | 569 | 569 | 569 | 569 | 1,000 | 474.17 |
| 2006-06-12 | 589 | 589 | 580 | 589 | 9,000 | 490.83 |
| 2006-06-02 | 550 | 550 | 550 | 550 | 2,000 | 458.33 |
| 2006-06-01 | 560 | 560 | 555 | 555 | 5,000 | 462.50 |
| 2006-05-30 | 570 | 589 | 570 | 589 | 7,000 | 490.83 |
| 2006-05-29 | 580 | 580 | 580 | 580 | 2,000 | 483.33 |
| 2006-05-25 | 588 | 588 | 588 | 588 | 3,000 | 490 |
| 2006-05-24 | 570 | 570 | 570 | 570 | 1,000 | 475 |
| 2006-05-16 | 530 | 540 | 530 | 540 | 2,000 | 450 |
| 2006-05-12 | 580 | 580 | 580 | 580 | 1,000 | 483.33 |
| 2006-05-10 | 591 | 591 | 590 | 590 | 6,000 | 491.67 |
| 2006-05-09 | 582 | 582 | 581 | 581 | 4,000 | 484.17 |
| 2006-05-08 | 580 | 580 | 580 | 580 | 1,000 | 483.33 |
| 2006-04-26 | 590 | 590 | 590 | 590 | 5,000 | 491.67 |
| 2006-04-25 | 590 | 590 | 590 | 590 | 6,000 | 491.67 |
| 2006-04-21 | 592 | 592 | 592 | 592 | 2,000 | 493.33 |
| 2006-04-19 | 594 | 596 | 592 | 592 | 7,000 | 493.33 |
| 2006-04-18 | 591 | 592 | 591 | 592 | 6,000 | 493.33 |
| 2006-04-17 | 593 | 593 | 593 | 593 | 1,000 | 494.17 |
| 2006-04-14 | 586 | 586 | 586 | 586 | 2,000 | 488.33 |
| 2006-04-12 | 600 | 600 | 588 | 588 | 3,000 | 490 |
| 2006-04-11 | 600 | 605 | 600 | 600 | 5,000 | 500 |
| 2006-04-10 | 595 | 610 | 585 | 600 | 14,000 | 500 |
| 2006-04-07 | 585 | 585 | 585 | 585 | 2,000 | 487.50 |
| 2006-04-05 | 581 | 581 | 581 | 581 | 1,000 | 484.17 |
| 2006-04-04 | 580 | 594 | 580 | 580 | 9,000 | 483.33 |
| 2006-04-03 | 579 | 585 | 579 | 585 | 3,000 | 487.50 |
| 2006-03-31 | 571 | 571 | 571 | 571 | 1,000 | 475.83 |
| 2006-03-29 | 580 | 580 | 578 | 578 | 2,000 | 481.67 |
| 2006-03-27 | 591 | 595 | 591 | 595 | 9,000 | 495.83 |
| 2006-03-24 | 574 | 589 | 574 | 589 | 6,000 | 490.83 |
| 2006-03-23 | 574 | 574 | 574 | 574 | 1,000 | 478.33 |
| 2006-03-10 | 555 | 574 | 555 | 574 | 7,000 | 478.33 |
| 2006-03-08 | 540 | 540 | 540 | 540 | 3,000 | 450 |
| 2006-02-28 | 540 | 540 | 540 | 540 | 1,000 | 450 |
| 2006-02-24 | 567 | 567 | 567 | 567 | 3,000 | 472.50 |
| 2006-02-23 | 540 | 550 | 540 | 550 | 3,000 | 458.33 |
| 2006-02-22 | 540 | 540 | 540 | 540 | 1,000 | 450 |
| 2006-02-14 | 560 | 560 | 560 | 560 | 1,000 | 466.67 |
| 2006-02-10 | 570 | 570 | 570 | 570 | 7,000 | 475 |
| 2006-02-09 | 565 | 570 | 565 | 570 | 4,000 | 475 |
| 2006-02-08 | 561 | 561 | 561 | 561 | 1,000 | 467.50 |
| 2006-02-07 | 570 | 570 | 570 | 570 | 1,000 | 475 |
| 2006-02-06 | 574 | 574 | 573 | 573 | 2,000 | 477.50 |
| 2006-02-02 | 568 | 568 | 568 | 568 | 1,000 | 473.33 |
| 2006-02-01 | 559 | 561 | 558 | 558 | 7,000 | 465 |
| 2006-01-31 | 555 | 558 | 554 | 558 | 5,000 | 465 |
| 2006-01-30 | 554 | 554 | 554 | 554 | 2,000 | 461.67 |
| 2006-01-27 | 553 | 553 | 552 | 552 | 3,000 | 460 |
| 2006-01-26 | 556 | 556 | 551 | 551 | 2,000 | 459.17 |
| 2006-01-25 | 558 | 558 | 558 | 558 | 3,000 | 465 |
| 2006-01-24 | 542 | 545 | 541 | 545 | 4,000 | 454.17 |
| 2006-01-23 | 554 | 554 | 554 | 554 | 1,000 | 461.67 |
| 2006-01-19 | 593 | 593 | 590 | 590 | 2,000 | 491.67 |
| 2006-01-18 | 565 | 565 | 555 | 560 | 11,000 | 466.67 |
| 2006-01-17 | 580 | 584 | 580 | 584 | 10,000 | 486.67 |
| 2006-01-16 | 579 | 587 | 570 | 576 | 11,000 | 480 |
| 2006-01-13 | 564 | 567 | 564 | 567 | 7,000 | 472.50 |
| 2006-01-12 | 563 | 563 | 557 | 557 | 13,000 | 464.17 |
| 2006-01-11 | 558 | 558 | 558 | 558 | 1,000 | 465 |
| 2006-01-10 | 558 | 561 | 557 | 557 | 12,000 | 464.17 |
| 2006-01-06 | 559 | 560 | 559 | 559 | 5,000 | 465.83 |
| 2006-01-05 | 555 | 560 | 555 | 560 | 3,000 | 466.67 |
| 2006-01-04 | 564 | 564 | 564 | 564 | 2,000 | 470 |
分割・併合履歴 ： [2017-03-29]1株→1.2株
