6322 (株)タクミナ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-26 | 520 | 520 | 520 | 520 | 100 | 433.33 |
| 2008-12-25 | 520 | 520 | 520 | 520 | 3,400 | 433.33 |
| 2008-12-24 | 520 | 520 | 517 | 518 | 2,100 | 431.67 |
| 2008-12-22 | 500 | 500 | 500 | 500 | 100 | 416.67 |
| 2008-12-19 | 500 | 500 | 500 | 500 | 200 | 416.67 |
| 2008-12-18 | 500 | 500 | 500 | 500 | 900 | 416.67 |
| 2008-12-17 | 500 | 500 | 500 | 500 | 300 | 416.67 |
| 2008-12-16 | 500 | 500 | 500 | 500 | 200 | 416.67 |
| 2008-12-15 | 520 | 520 | 500 | 500 | 12,100 | 416.67 |
| 2008-12-12 | 489 | 489 | 486 | 486 | 1,400 | 405 |
| 2008-12-11 | 475 | 475 | 466 | 466 | 1,000 | 388.33 |
| 2008-12-10 | 513 | 513 | 510 | 510 | 7,000 | 425 |
| 2008-12-09 | 489 | 520 | 489 | 520 | 3,100 | 433.33 |
| 2008-12-08 | 480 | 480 | 474 | 474 | 1,100 | 395 |
| 2008-12-05 | 475 | 475 | 475 | 475 | 300 | 395.83 |
| 2008-12-03 | 497 | 497 | 497 | 497 | 100 | 414.17 |
| 2008-12-02 | 474 | 474 | 474 | 474 | 500 | 395 |
| 2008-11-25 | 475 | 475 | 475 | 475 | 3,600 | 395.83 |
| 2008-11-21 | 465 | 475 | 450 | 470 | 1,800 | 391.67 |
| 2008-11-20 | 457 | 470 | 457 | 470 | 1,400 | 391.67 |
| 2008-11-19 | 470 | 475 | 470 | 475 | 1,900 | 395.83 |
| 2008-11-18 | 460 | 460 | 460 | 460 | 200 | 383.33 |
| 2008-11-17 | 462 | 462 | 460 | 460 | 900 | 383.33 |
| 2008-11-14 | 473 | 473 | 473 | 473 | 300 | 394.17 |
| 2008-11-10 | 485 | 499 | 475 | 499 | 7,800 | 415.83 |
| 2008-11-07 | 474 | 480 | 471 | 480 | 2,800 | 400 |
| 2008-11-06 | 475 | 480 | 475 | 480 | 1,200 | 400 |
| 2008-11-05 | 465 | 465 | 460 | 460 | 900 | 383.33 |
| 2008-10-29 | 419 | 419 | 419 | 419 | 300 | 349.17 |
| 2008-10-27 | 485 | 485 | 485 | 485 | 100 | 404.17 |
| 2008-10-24 | 490 | 490 | 490 | 490 | 3,500 | 408.33 |
| 2008-10-23 | 461 | 480 | 461 | 480 | 900 | 400 |
| 2008-10-22 | 480 | 480 | 470 | 470 | 500 | 391.67 |
| 2008-10-21 | 470 | 479 | 470 | 479 | 200 | 399.17 |
| 2008-10-17 | 440 | 475 | 440 | 475 | 700 | 395.83 |
| 2008-10-16 | 420 | 420 | 420 | 420 | 600 | 350 |
| 2008-10-10 | 416 | 425 | 416 | 424 | 8,800 | 353.33 |
| 2008-10-09 | 350 | 396 | 350 | 396 | 2,200 | 330 |
| 2008-10-08 | 385 | 385 | 357 | 357 | 2,700 | 297.50 |
| 2008-10-07 | 401 | 401 | 400 | 400 | 1,400 | 333.33 |
| 2008-10-06 | 430 | 430 | 405 | 415 | 2,600 | 345.83 |
| 2008-10-02 | 426 | 426 | 426 | 426 | 1,000 | 355 |
| 2008-10-01 | 430 | 450 | 430 | 450 | 1,800 | 375 |
| 2008-09-26 | 430 | 433 | 430 | 430 | 2,700 | 358.33 |
| 2008-09-25 | 450 | 450 | 450 | 450 | 4,000 | 375 |
| 2008-09-24 | 435 | 438 | 435 | 435 | 3,500 | 362.50 |
| 2008-09-22 | 436 | 444 | 435 | 435 | 3,700 | 362.50 |
| 2008-09-19 | 435 | 435 | 435 | 435 | 1,200 | 362.50 |
| 2008-09-18 | 435 | 435 | 435 | 435 | 200 | 362.50 |
| 2008-09-16 | 430 | 435 | 430 | 430 | 1,000 | 358.33 |
| 2008-09-12 | 470 | 470 | 470 | 470 | 200 | 391.67 |
| 2008-09-11 | 470 | 470 | 470 | 470 | 300 | 391.67 |
| 2008-09-10 | 468 | 477 | 460 | 471 | 15,000 | 392.50 |
| 2008-09-09 | 520 | 520 | 513 | 513 | 3,000 | 427.50 |
| 2008-09-08 | 510 | 510 | 510 | 510 | 3,900 | 425 |
| 2008-09-04 | 530 | 530 | 510 | 510 | 1,600 | 425 |
| 2008-09-03 | 515 | 515 | 515 | 515 | 400 | 429.17 |
| 2008-09-01 | 493 | 509 | 493 | 509 | 1,100 | 424.17 |
| 2008-08-29 | 513 | 516 | 510 | 510 | 1,400 | 425 |
| 2008-08-28 | 518 | 518 | 508 | 508 | 500 | 423.33 |
| 2008-08-27 | 510 | 520 | 510 | 520 | 600 | 433.33 |
| 2008-08-25 | 550 | 550 | 540 | 540 | 3,900 | 450 |
| 2008-08-22 | 531 | 531 | 531 | 531 | 500 | 442.50 |
| 2008-08-21 | 531 | 540 | 531 | 540 | 1,500 | 450 |
| 2008-08-19 | 538 | 538 | 538 | 538 | 200 | 448.33 |
| 2008-08-14 | 531 | 531 | 531 | 531 | 100 | 442.50 |
| 2008-08-13 | 541 | 541 | 541 | 541 | 100 | 450.83 |
| 2008-08-12 | 541 | 560 | 541 | 560 | 200 | 466.67 |
| 2008-08-11 | 566 | 566 | 564 | 565 | 6,300 | 470.83 |
| 2008-08-08 | 553 | 569 | 552 | 569 | 1,800 | 474.17 |
| 2008-08-07 | 558 | 558 | 543 | 543 | 2,000 | 452.50 |
| 2008-08-06 | 554 | 554 | 554 | 554 | 300 | 461.67 |
| 2008-08-05 | 560 | 560 | 543 | 559 | 4,300 | 465.83 |
| 2008-07-29 | 560 | 560 | 560 | 560 | 100 | 466.67 |
| 2008-07-28 | 567 | 567 | 567 | 567 | 100 | 472.50 |
| 2008-07-25 | 564 | 564 | 564 | 564 | 3,200 | 470 |
| 2008-07-24 | 570 | 570 | 565 | 565 | 700 | 470.83 |
| 2008-07-23 | 565 | 570 | 565 | 570 | 800 | 475 |
| 2008-07-22 | 560 | 560 | 560 | 560 | 100 | 466.67 |
| 2008-07-18 | 549 | 553 | 549 | 553 | 300 | 460.83 |
| 2008-07-17 | 555 | 555 | 555 | 555 | 100 | 462.50 |
| 2008-07-16 | 545 | 545 | 545 | 545 | 100 | 454.17 |
| 2008-07-10 | 580 | 580 | 569 | 569 | 6,400 | 474.17 |
| 2008-07-09 | 570 | 590 | 570 | 590 | 2,500 | 491.67 |
| 2008-07-08 | 565 | 565 | 565 | 565 | 500 | 470.83 |
| 2008-07-07 | 545 | 565 | 545 | 565 | 1,600 | 470.83 |
| 2008-07-04 | 552 | 575 | 531 | 575 | 2,600 | 479.17 |
| 2008-07-03 | 560 | 560 | 560 | 560 | 400 | 466.67 |
| 2008-07-02 | 575 | 575 | 570 | 570 | 300 | 475 |
| 2008-06-27 | 549 | 587 | 549 | 587 | 600 | 489.17 |
| 2008-06-25 | 600 | 600 | 589 | 589 | 4,900 | 490.83 |
| 2008-06-24 | 588 | 620 | 568 | 617 | 27,300 | 514.17 |
| 2008-06-23 | 556 | 570 | 556 | 570 | 4,100 | 475 |
| 2008-06-20 | 550 | 551 | 550 | 550 | 900 | 458.33 |
| 2008-06-19 | 561 | 562 | 550 | 550 | 5,100 | 458.33 |
| 2008-06-18 | 561 | 562 | 561 | 562 | 300 | 468.33 |
| 2008-06-17 | 560 | 568 | 560 | 568 | 300 | 473.33 |
| 2008-06-16 | 560 | 569 | 560 | 561 | 500 | 467.50 |
| 2008-06-13 | 568 | 577 | 557 | 560 | 11,100 | 466.67 |
| 2008-06-12 | 550 | 550 | 550 | 550 | 300 | 458.33 |
| 2008-06-11 | 551 | 551 | 551 | 551 | 700 | 459.17 |
| 2008-06-10 | 554 | 569 | 553 | 569 | 7,500 | 474.17 |
| 2008-06-09 | 530 | 545 | 530 | 545 | 3,600 | 454.17 |
| 2008-06-06 | 526 | 540 | 526 | 530 | 11,100 | 441.67 |
| 2008-06-05 | 540 | 540 | 520 | 530 | 4,100 | 441.67 |
| 2008-06-04 | 505 | 515 | 505 | 515 | 3,100 | 429.17 |
| 2008-06-03 | 484 | 500 | 484 | 499 | 5,300 | 415.83 |
| 2008-06-02 | 478 | 482 | 478 | 482 | 1,900 | 401.67 |
| 2008-05-30 | 460 | 478 | 460 | 478 | 2,000 | 398.33 |
| 2008-05-28 | 475 | 475 | 475 | 475 | 100 | 395.83 |
| 2008-05-27 | 479 | 479 | 479 | 479 | 1,300 | 399.17 |
| 2008-05-26 | 479 | 480 | 479 | 479 | 1,800 | 399.17 |
| 2008-05-23 | 483 | 483 | 480 | 480 | 4,700 | 400 |
| 2008-05-22 | 471 | 474 | 471 | 474 | 300 | 395 |
| 2008-05-21 | 467 | 470 | 467 | 470 | 200 | 391.67 |
| 2008-05-20 | 470 | 475 | 465 | 465 | 2,300 | 387.50 |
| 2008-05-19 | 469 | 469 | 463 | 463 | 600 | 385.83 |
| 2008-05-16 | 468 | 468 | 468 | 468 | 600 | 390 |
| 2008-05-15 | 453 | 468 | 453 | 468 | 2,300 | 390 |
| 2008-05-14 | 470 | 477 | 458 | 472 | 2,400 | 393.33 |
| 2008-05-12 | 455 | 475 | 455 | 455 | 7,800 | 379.17 |
| 2008-05-09 | 443 | 455 | 443 | 455 | 2,600 | 379.17 |
| 2008-05-08 | 445 | 445 | 441 | 441 | 600 | 367.50 |
| 2008-05-07 | 445 | 445 | 445 | 445 | 200 | 370.83 |
| 2008-05-02 | 452 | 452 | 432 | 449 | 900 | 374.17 |
| 2008-05-01 | 431 | 452 | 431 | 452 | 600 | 376.67 |
| 2008-04-30 | 427 | 441 | 427 | 441 | 2,100 | 367.50 |
| 2008-04-28 | 431 | 442 | 430 | 442 | 1,600 | 368.33 |
| 2008-04-25 | 471 | 471 | 432 | 448 | 6,700 | 373.33 |
| 2008-04-24 | 429 | 450 | 429 | 450 | 1,800 | 375 |
| 2008-04-23 | 419 | 429 | 418 | 429 | 1,700 | 357.50 |
| 2008-04-22 | 418 | 423 | 418 | 423 | 7,600 | 352.50 |
| 2008-04-21 | 417 | 418 | 417 | 417 | 600 | 347.50 |
| 2008-04-17 | 421 | 424 | 414 | 416 | 1,800 | 346.67 |
| 2008-04-16 | 424 | 424 | 411 | 412 | 1,000 | 343.33 |
| 2008-04-15 | 415 | 420 | 415 | 420 | 1,100 | 350 |
| 2008-04-14 | 418 | 425 | 418 | 425 | 1,500 | 354.17 |
| 2008-04-11 | 442 | 450 | 425 | 428 | 4,100 | 356.67 |
| 2008-04-10 | 450 | 457 | 441 | 452 | 11,500 | 376.67 |
| 2008-04-09 | 454 | 458 | 454 | 456 | 1,800 | 380 |
| 2008-04-08 | 457 | 457 | 450 | 452 | 1,300 | 376.67 |
| 2008-04-07 | 455 | 456 | 455 | 456 | 300 | 380 |
| 2008-04-04 | 455 | 455 | 455 | 455 | 100 | 379.17 |
| 2008-04-03 | 461 | 461 | 455 | 455 | 2,300 | 379.17 |
| 2008-04-02 | 461 | 461 | 451 | 461 | 400 | 384.17 |
| 2008-04-01 | 450 | 451 | 450 | 451 | 400 | 375.83 |
| 2008-03-31 | 469 | 469 | 455 | 455 | 1,200 | 379.17 |
| 2008-03-28 | 448 | 469 | 448 | 469 | 1,400 | 390.83 |
| 2008-03-27 | 463 | 463 | 458 | 458 | 900 | 381.67 |
| 2008-03-26 | 458 | 458 | 458 | 458 | 800 | 381.67 |
| 2008-03-25 | 477 | 477 | 466 | 466 | 4,300 | 388.33 |
| 2008-03-24 | 465 | 465 | 456 | 463 | 2,100 | 385.83 |
| 2008-03-21 | 465 | 470 | 460 | 464 | 2,500 | 386.67 |
| 2008-03-19 | 470 | 470 | 460 | 460 | 2,700 | 383.33 |
| 2008-03-18 | 450 | 462 | 450 | 460 | 2,400 | 383.33 |
| 2008-03-17 | 450 | 452 | 435 | 452 | 3,800 | 376.67 |
| 2008-03-14 | 470 | 470 | 435 | 450 | 9,800 | 375 |
| 2008-03-13 | 495 | 495 | 490 | 490 | 200 | 408.33 |
| 2008-03-12 | 504 | 504 | 500 | 500 | 700 | 416.67 |
| 2008-03-11 | 505 | 505 | 490 | 500 | 1,700 | 416.67 |
| 2008-03-10 | 519 | 529 | 508 | 508 | 11,000 | 423.33 |
| 2008-03-07 | 559 | 568 | 559 | 568 | 300 | 473.33 |
| 2008-03-06 | 560 | 560 | 550 | 550 | 2,600 | 458.33 |
| 2008-03-05 | 553 | 557 | 553 | 556 | 1,300 | 463.33 |
| 2008-03-04 | 552 | 553 | 552 | 552 | 600 | 460 |
| 2008-03-03 | 549 | 565 | 549 | 565 | 200 | 470.83 |
| 2008-02-29 | 545 | 545 | 541 | 541 | 600 | 450.83 |
| 2008-02-27 | 546 | 546 | 544 | 544 | 500 | 453.33 |
| 2008-02-26 | 545 | 545 | 545 | 545 | 500 | 454.17 |
| 2008-02-25 | 550 | 550 | 542 | 544 | 4,000 | 453.33 |
| 2008-02-22 | 558 | 558 | 541 | 550 | 2,400 | 458.33 |
| 2008-02-21 | 556 | 565 | 549 | 549 | 1,600 | 457.50 |
| 2008-02-20 | 559 | 559 | 550 | 550 | 2,400 | 458.33 |
| 2008-02-18 | 575 | 575 | 558 | 558 | 600 | 465 |
| 2008-02-15 | 570 | 570 | 570 | 570 | 600 | 475 |
| 2008-02-12 | 555 | 570 | 550 | 570 | 6,700 | 475 |
| 2008-02-08 | 557 | 570 | 557 | 569 | 1,900 | 474.17 |
| 2008-02-07 | 557 | 557 | 557 | 557 | 1,000 | 464.17 |
| 2008-02-06 | 556 | 556 | 555 | 555 | 1,000 | 462.50 |
| 2008-02-05 | 570 | 570 | 551 | 554 | 1,800 | 461.67 |
| 2008-02-04 | 555 | 573 | 555 | 573 | 1,000 | 477.50 |
| 2008-01-30 | 575 | 575 | 574 | 574 | 1,200 | 478.33 |
| 2008-01-29 | 575 | 575 | 575 | 575 | 200 | 479.17 |
| 2008-01-25 | 574 | 574 | 574 | 574 | 4,200 | 478.33 |
| 2008-01-24 | 551 | 575 | 551 | 575 | 300 | 479.17 |
| 2008-01-23 | 546 | 546 | 546 | 546 | 800 | 455 |
| 2008-01-22 | 553 | 553 | 544 | 545 | 1,900 | 454.17 |
| 2008-01-21 | 557 | 570 | 557 | 570 | 1,100 | 475 |
| 2008-01-18 | 550 | 555 | 550 | 555 | 400 | 462.50 |
| 2008-01-17 | 555 | 555 | 551 | 553 | 500 | 460.83 |
| 2008-01-16 | 570 | 570 | 555 | 555 | 900 | 462.50 |
| 2008-01-15 | 575 | 580 | 570 | 570 | 2,300 | 475 |
| 2008-01-10 | 592 | 592 | 591 | 591 | 6,300 | 492.50 |
| 2008-01-09 | 574 | 579 | 573 | 575 | 4,000 | 479.17 |
| 2008-01-08 | 581 | 581 | 572 | 572 | 700 | 476.67 |
| 2008-01-07 | 590 | 590 | 580 | 580 | 500 | 483.33 |
| 2008-01-04 | 597 | 606 | 597 | 606 | 300 | 505 |
分割・併合履歴 ： [2017-03-29]1株→1.2株
