6322 (株)タクミナの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-27	597	597	597	597	2,200	497.50
2007-12-25	598	598	598	598	3,700	498.33
2007-12-21	590	590	589	589	1,400	490.83
2007-12-20	566	590	566	590	3,500	491.67
2007-12-19	582	587	580	580	700	483.33
2007-12-18	585	585	581	581	300	484.17
2007-12-17	591	591	591	591	100	492.50
2007-12-14	595	611	590	611	9,000	509.17
2007-12-12	577	582	567	582	2,400	485
2007-12-11	575	585	575	575	4,100	479.17
2007-12-10	599	600	592	600	6,800	500
2007-12-07	580	590	580	590	1,700	491.67
2007-12-06	576	580	576	579	2,000	482.50
2007-12-05	575	575	575	575	400	479.17
2007-12-03	574	580	574	580	1,200	483.33
2007-11-30	574	574	574	574	100	478.33
2007-11-29	579	579	560	560	900	466.67
2007-11-28	561	579	558	579	2,900	482.50
2007-11-26	561	575	561	575	200	479.17
2007-11-22	575	575	573	573	3,200	477.50
2007-11-21	557	559	555	555	2,500	462.50
2007-11-20	560	560	559	559	2,200	465.83
2007-11-15	576	576	576	576	1,600	480
2007-11-14	560	568	560	568	1,100	473.33
2007-11-13	560	570	560	570	1,500	475
2007-11-12	578	578	578	578	6,500	481.67
2007-11-09	574	578	566	575	2,800	479.17
2007-11-08	571	574	566	574	1,900	478.33
2007-11-06	574	580	574	579	400	482.50
2007-11-02	579	584	579	584	1,500	486.67
2007-11-01	572	577	572	577	500	480.83
2007-10-30	560	572	560	572	1,400	476.67
2007-10-29	572	572	572	572	2,100	476.67
2007-10-26	562	572	562	572	300	476.67
2007-10-25	572	572	572	572	3,200	476.67
2007-10-24	572	572	572	572	100	476.67
2007-10-23	550	570	550	570	3,700	475
2007-10-22	570	570	570	570	900	475
2007-10-19	569	577	569	577	500	480.83
2007-10-18	560	570	560	570	300	475
2007-10-17	564	564	551	551	600	459.17
2007-10-15	578	578	578	578	300	481.67
2007-10-11	574	579	570	578	1,500	481.67
2007-10-10	574	575	570	575	8,600	479.17
2007-10-09	564	579	564	574	2,900	478.33
2007-10-04	560	562	560	562	1,600	468.33
2007-10-03	568	568	568	568	400	473.33
2007-10-02	569	569	569	569	1,000	474.17
2007-10-01	570	570	569	569	1,200	474.17
2007-09-28	562	570	562	570	2,500	475
2007-09-27	564	564	556	556	600	463.33
2007-09-25	569	569	569	569	3,100	474.17
2007-09-21	560	560	557	559	500	465.83
2007-09-20	545	564	545	564	2,300	470
2007-09-19	540	544	534	544	2,400	453.33
2007-09-18	536	540	535	540	1,000	450
2007-09-14	530	544	530	544	1,600	453.33
2007-09-13	544	546	532	546	1,400	455
2007-09-12	540	545	534	545	3,000	454.17
2007-09-11	545	545	545	545	100	454.17
2007-09-10	550	550	532	545	9,000	454.17
2007-09-07	550	565	550	555	4,200	462.50
2007-09-06	541	550	540	550	1,600	458.33
2007-09-05	553	553	550	550	3,900	458.33
2007-09-04	551	563	551	554	1,300	461.67
2007-09-03	550	550	550	550	7,600	458.33
2007-08-31	548	560	548	553	6,600	460.83
2007-08-30	576	576	576	576	200	480
2007-08-28	570	571	570	570	5,200	475
2007-08-27	565	573	563	563	300	469.17
2007-08-24	575	575	565	565	5,000	470.83
2007-08-23	565	566	560	565	4,300	470.83
2007-08-22	565	565	565	565	600	470.83
2007-08-21	570	570	565	565	200	470.83
2007-08-20	580	580	570	570	2,800	475
2007-08-17	570	571	564	570	4,900	475
2007-08-16	588	588	570	570	1,300	475
2007-08-15	571	581	571	580	2,000	483.33
2007-08-14	582	582	580	582	2,200	485
2007-08-10	590	590	580	582	8,600	485
2007-08-09	598	598	591	594	3,300	495
2007-08-08	599	599	587	590	4,200	491.67
2007-08-07	592	596	590	590	6,000	491.67
2007-08-06	592	592	590	591	2,200	492.50
2007-08-03	592	592	592	592	400	493.33
2007-08-02	599	600	590	590	2,200	491.67
2007-08-01	600	600	600	600	100	500
2007-07-31	590	604	590	604	200	503.33
2007-07-30	573	590	573	590	900	491.67
2007-07-27	590	590	580	580	6,600	483.33
2007-07-26	585	602	585	592	5,300	493.33
2007-07-25	600	600	600	600	4,000	500
2007-07-24	593	595	589	589	2,700	490.83
2007-07-23	600	600	591	597	2,200	497.50
2007-07-20	606	607	605	606	2,700	505
2007-07-19	606	606	590	600	2,600	500
2007-07-18	600	608	581	608	5,500	506.67
2007-07-17	618	618	610	610	900	508.33
2007-07-13	609	611	609	611	400	509.17
2007-07-12	618	618	605	609	4,400	507.50
2007-07-11	608	616	602	615	5,700	512.50
2007-07-10	609	620	600	618	19,400	515
2007-07-09	601	609	600	609	4,400	507.50
2007-07-06	604	604	600	604	4,600	503.33
2007-07-05	608	608	602	602	1,600	501.67
2007-07-04	600	608	600	608	3,900	506.67
2007-07-03	602	605	595	595	6,900	495.83
2007-07-02	610	610	602	605	2,000	504.17
2007-06-29	600	611	600	610	13,400	508.33
2007-06-28	600	601	598	598	700	498.33
2007-06-27	598	604	598	598	4,000	498.33
2007-06-26	600	608	591	598	25,400	498.33
2007-06-25	590	590	589	589	4,000	490.83
2007-06-22	589	589	582	587	5,100	489.17
2007-06-21	576	580	576	580	800	483.33
2007-06-20	577	582	571	582	6,700	485
2007-06-19	583	583	575	580	4,500	483.33
2007-06-18	579	583	579	583	6,300	485.83
2007-06-15	577	580	577	579	15,500	482.50
2007-06-14	572	574	568	573	2,200	477.50
2007-06-13	567	567	565	565	1,600	470.83
2007-06-12	559	567	559	567	1,100	472.50
2007-06-11	571	578	565	569	24,700	474.17
2007-06-08	577	578	574	578	3,200	481.67
2007-06-07	575	580	570	580	19,700	483.33
2007-06-06	568	569	566	569	7,400	474.17
2007-06-05	570	570	567	567	700	472.50
2007-06-04	572	572	570	570	9,100	475
2007-06-01	567	570	567	570	6,400	475
2007-05-31	566	568	566	567	4,200	472.50
2007-05-30	570	570	562	562	2,300	468.33
2007-05-28	565	566	565	566	2,400	471.67
2007-05-25	572	572	570	570	3,500	475
2007-05-24	573	573	570	571	1,100	475.83
2007-05-23	573	573	570	570	6,400	475
2007-05-22	573	574	566	566	11,700	471.67
2007-05-21	562	574	562	573	5,600	477.50
2007-05-18	571	571	570	571	1,500	475.83
2007-05-17	572	573	561	568	11,300	473.33
2007-05-16	560	572	560	565	8,800	470.83
2007-05-15	572	572	560	560	10,800	466.67
2007-05-14	577	577	570	570	21,100	475
2007-05-11	557	557	557	557	400	464.17
2007-05-10	566	569	566	569	6,500	474.17
2007-05-09	567	567	565	565	2,400	470.83
2007-05-08	566	566	566	566	200	471.67
2007-05-07	557	567	557	565	2,900	470.83
2007-05-02	557	557	557	557	1,200	464.17
2007-05-01	552	552	551	551	2,300	459.17
2007-04-27	551	551	551	551	2,000	459.17
2007-04-26	550	551	550	551	5,000	459.17
2007-04-25	558	558	550	550	6,800	458.33
2007-04-24	554	562	550	551	2,100	459.17
2007-04-23	560	560	550	550	2,400	458.33
2007-04-20	551	552	550	550	1,300	458.33
2007-04-19	560	560	560	560	1,300	466.67
2007-04-18	560	560	560	560	5,900	466.67
2007-04-17	561	561	560	560	3,900	466.67
2007-04-13	561	561	561	561	800	467.50
2007-04-12	560	561	560	561	1,600	467.50
2007-04-11	565	565	560	560	2,000	466.67
2007-04-10	568	568	568	568	9,600	473.33
2007-04-09	563	568	561	568	5,100	473.33
2007-04-06	563	568	562	562	4,400	468.33
2007-04-05	561	561	561	561	500	467.50
2007-04-04	566	566	566	566	500	471.67
2007-04-03	565	565	561	561	1,100	467.50
2007-04-02	562	563	560	560	1,700	466.67
2007-03-30	567	567	561	561	700	467.50
2007-03-29	560	562	560	562	600	468.33
2007-03-27	554	570	554	569	2,700	474.17
2007-03-26	574	577	573	577	4,700	480.83
2007-03-23	575	575	572	572	5,700	476.67
2007-03-22	574	574	570	570	8,200	475
2007-03-20	571	574	571	574	6,700	478.33
2007-03-19	566	572	566	572	1,600	476.67
2007-03-16	573	573	567	571	6,000	475.83
2007-03-15	572	572	570	570	1,000	475
2007-03-14	572	572	570	572	4,200	476.67
2007-03-13	571	577	571	575	11,500	479.17
2007-03-12	568	571	568	570	14,900	475
2007-03-09	569	576	561	570	50,600	475
2007-03-06	585	585	585	585	1,000	487.50
2007-03-05	590	590	590	590	500	491.67
2007-03-02	585	590	575	590	5,200	491.67
2007-03-01	595	595	595	595	500	495.83
2007-02-28	585	585	585	585	1,000	487.50
2007-02-27	595	595	589	595	3,700	495.83
2007-02-26	590	595	588	589	6,000	490.83
2007-02-23	600	600	590	590	9,300	491.67
2007-02-22	595	595	595	595	700	495.83
2007-02-21	581	595	581	595	500	495.83
2007-02-20	587	588	585	588	2,800	490
2007-02-19	589	589	586	588	1,500	490
2007-02-16	573	598	573	598	1,100	498.33
2007-02-15	582	589	570	570	8,000	475
2007-02-14	590	590	560	581	2,300	484.17
2007-02-13	609	609	600	600	7,200	500
2007-02-08	600	600	600	600	300	500
2007-02-06	600	600	600	600	400	500
2007-02-05	610	610	600	600	7,700	500
2007-02-02	591	600	591	600	900	500
2007-02-01	590	591	590	591	1,500	492.50
2007-01-31	600	600	585	590	2,700	491.67
2007-01-30	586	605	586	605	1,400	504.17
2007-01-29	586	587	586	586	800	488.33
2007-01-26	585	586	585	586	300	488.33
2007-01-25	600	600	600	600	8,200	500
2007-01-24	591	591	590	590	3,100	491.67
2007-01-23	590	590	590	590	100	491.67
2007-01-22	590	591	590	590	400	491.67
2007-01-19	586	590	586	590	1,100	491.67
2007-01-18	588	590	588	590	300	491.67
2007-01-17	588	590	588	590	400	491.67
2007-01-16	590	590	590	590	1,500	491.67
2007-01-15	590	590	590	590	400	491.67
2007-01-12	600	601	600	601	200	500.83
2007-01-11	600	600	600	600	100	500
2007-01-10	610	610	610	610	7,100	508.33
2007-01-09	600	600	600	600	1,000	500
2007-01-05	595	600	595	600	1,200	500
2007-01-04	586	598	586	597	2,900	497.50

分割・併合履歴： [2017-03-29]1株→1.2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

6322 (株)タクミナ の時系列データ [2007年度]

6322 (株)タクミナの時系列データ [2007年度]