6322 (株)タクミナ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-28 | 480 | 480 | 476 | 476 | 1,500 | 396.67 |
| 2009-12-25 | 499 | 499 | 499 | 499 | 2,900 | 415.83 |
| 2009-12-24 | 492 | 497 | 492 | 497 | 500 | 414.17 |
| 2009-12-22 | 494 | 494 | 494 | 494 | 200 | 411.67 |
| 2009-12-21 | 489 | 489 | 481 | 481 | 1,500 | 400.83 |
| 2009-12-18 | 499 | 499 | 499 | 499 | 500 | 415.83 |
| 2009-12-17 | 500 | 500 | 500 | 500 | 500 | 416.67 |
| 2009-12-15 | 496 | 499 | 496 | 499 | 9,600 | 415.83 |
| 2009-12-14 | 504 | 510 | 504 | 510 | 3,200 | 425 |
| 2009-12-11 | 505 | 505 | 500 | 505 | 1,400 | 420.83 |
| 2009-12-10 | 487 | 500 | 487 | 500 | 7,600 | 416.67 |
| 2009-12-09 | 498 | 498 | 493 | 493 | 400 | 410.83 |
| 2009-12-08 | 488 | 488 | 481 | 481 | 8,200 | 400.83 |
| 2009-12-07 | 500 | 500 | 486 | 486 | 7,900 | 405 |
| 2009-12-04 | 500 | 500 | 500 | 500 | 100 | 416.67 |
| 2009-12-03 | 491 | 500 | 491 | 500 | 500 | 416.67 |
| 2009-12-01 | 485 | 485 | 485 | 485 | 100 | 404.17 |
| 2009-11-27 | 483 | 483 | 476 | 476 | 2,000 | 396.67 |
| 2009-11-25 | 486 | 486 | 481 | 485 | 3,700 | 404.17 |
| 2009-11-24 | 496 | 498 | 496 | 498 | 500 | 415 |
| 2009-11-20 | 485 | 496 | 485 | 496 | 1,000 | 413.33 |
| 2009-11-18 | 491 | 491 | 482 | 482 | 200 | 401.67 |
| 2009-11-11 | 483 | 483 | 483 | 483 | 100 | 402.50 |
| 2009-11-10 | 490 | 493 | 485 | 493 | 7,100 | 410.83 |
| 2009-11-09 | 493 | 500 | 493 | 496 | 3,300 | 413.33 |
| 2009-11-06 | 482 | 495 | 482 | 495 | 700 | 412.50 |
| 2009-11-05 | 474 | 478 | 474 | 478 | 1,200 | 398.33 |
| 2009-10-29 | 470 | 470 | 470 | 470 | 100 | 391.67 |
| 2009-10-28 | 461 | 461 | 461 | 461 | 1,000 | 384.17 |
| 2009-10-27 | 467 | 467 | 467 | 467 | 200 | 389.17 |
| 2009-10-26 | 466 | 466 | 466 | 466 | 100 | 388.33 |
| 2009-10-23 | 475 | 475 | 470 | 470 | 4,300 | 391.67 |
| 2009-10-22 | 476 | 479 | 476 | 479 | 1,000 | 399.17 |
| 2009-10-20 | 478 | 478 | 478 | 478 | 100 | 398.33 |
| 2009-10-19 | 477 | 477 | 477 | 477 | 800 | 397.50 |
| 2009-10-15 | 493 | 493 | 465 | 475 | 6,100 | 395.83 |
| 2009-10-13 | 498 | 500 | 493 | 500 | 7,200 | 416.67 |
| 2009-10-09 | 496 | 496 | 492 | 494 | 800 | 411.67 |
| 2009-10-08 | 495 | 495 | 495 | 495 | 200 | 412.50 |
| 2009-10-07 | 494 | 494 | 485 | 494 | 1,000 | 411.67 |
| 2009-10-06 | 491 | 491 | 491 | 491 | 100 | 409.17 |
| 2009-10-05 | 490 | 490 | 490 | 490 | 300 | 408.33 |
| 2009-10-02 | 485 | 490 | 481 | 490 | 1,100 | 408.33 |
| 2009-09-29 | 485 | 485 | 485 | 485 | 200 | 404.17 |
| 2009-09-25 | 489 | 489 | 489 | 489 | 3,200 | 407.50 |
| 2009-09-24 | 496 | 496 | 470 | 489 | 4,200 | 407.50 |
| 2009-09-18 | 494 | 496 | 494 | 496 | 800 | 413.33 |
| 2009-09-14 | 498 | 498 | 498 | 498 | 300 | 415 |
| 2009-09-10 | 495 | 499 | 494 | 499 | 7,500 | 415.83 |
| 2009-09-09 | 482 | 485 | 482 | 485 | 2,400 | 404.17 |
| 2009-09-08 | 499 | 500 | 480 | 480 | 7,200 | 400 |
| 2009-09-07 | 496 | 499 | 496 | 499 | 200 | 415.83 |
| 2009-09-04 | 495 | 496 | 495 | 496 | 200 | 413.33 |
| 2009-09-03 | 490 | 490 | 490 | 490 | 300 | 408.33 |
| 2009-09-02 | 485 | 486 | 485 | 485 | 1,900 | 404.17 |
| 2009-08-25 | 511 | 511 | 510 | 510 | 3,100 | 425 |
| 2009-08-24 | 492 | 492 | 490 | 492 | 500 | 410 |
| 2009-08-21 | 490 | 491 | 487 | 487 | 1,600 | 405.83 |
| 2009-08-20 | 489 | 489 | 489 | 489 | 300 | 407.50 |
| 2009-08-19 | 490 | 490 | 488 | 488 | 200 | 406.67 |
| 2009-08-18 | 490 | 490 | 490 | 490 | 300 | 408.33 |
| 2009-08-17 | 487 | 490 | 487 | 490 | 500 | 408.33 |
| 2009-08-14 | 485 | 485 | 482 | 482 | 900 | 401.67 |
| 2009-08-11 | 485 | 486 | 485 | 486 | 1,300 | 405 |
| 2009-08-10 | 498 | 500 | 488 | 500 | 7,200 | 416.67 |
| 2009-08-07 | 504 | 505 | 501 | 501 | 3,800 | 417.50 |
| 2009-08-06 | 501 | 503 | 501 | 503 | 700 | 419.17 |
| 2009-08-05 | 499 | 500 | 498 | 498 | 5,100 | 415 |
| 2009-08-04 | 499 | 499 | 499 | 499 | 100 | 415.83 |
| 2009-08-03 | 499 | 499 | 499 | 499 | 100 | 415.83 |
| 2009-07-30 | 485 | 485 | 485 | 485 | 100 | 404.17 |
| 2009-07-29 | 485 | 485 | 485 | 485 | 500 | 404.17 |
| 2009-07-24 | 507 | 507 | 507 | 507 | 3,100 | 422.50 |
| 2009-07-23 | 509 | 511 | 509 | 510 | 1,000 | 425 |
| 2009-07-22 | 510 | 510 | 503 | 509 | 1,200 | 424.17 |
| 2009-07-21 | 492 | 498 | 492 | 498 | 500 | 415 |
| 2009-07-14 | 480 | 480 | 480 | 480 | 2,000 | 400 |
| 2009-07-13 | 500 | 500 | 500 | 500 | 100 | 416.67 |
| 2009-07-10 | 514 | 521 | 514 | 521 | 7,400 | 434.17 |
| 2009-07-09 | 520 | 520 | 515 | 515 | 1,600 | 429.17 |
| 2009-07-08 | 523 | 523 | 518 | 518 | 1,300 | 431.67 |
| 2009-07-07 | 518 | 523 | 515 | 523 | 1,000 | 435.83 |
| 2009-07-06 | 511 | 517 | 511 | 517 | 900 | 430.83 |
| 2009-07-03 | 508 | 508 | 508 | 508 | 100 | 423.33 |
| 2009-07-02 | 516 | 516 | 515 | 515 | 700 | 429.17 |
| 2009-07-01 | 535 | 535 | 535 | 535 | 300 | 445.83 |
| 2009-06-29 | 536 | 536 | 506 | 506 | 300 | 421.67 |
| 2009-06-25 | 558 | 558 | 558 | 558 | 2,700 | 465 |
| 2009-06-24 | 548 | 559 | 548 | 559 | 400 | 465.83 |
| 2009-06-23 | 567 | 573 | 558 | 560 | 31,700 | 466.67 |
| 2009-06-22 | 567 | 573 | 565 | 573 | 6,500 | 477.50 |
| 2009-06-19 | 563 | 570 | 561 | 561 | 5,200 | 467.50 |
| 2009-06-18 | 564 | 564 | 562 | 562 | 300 | 468.33 |
| 2009-06-17 | 557 | 559 | 557 | 559 | 1,200 | 465.83 |
| 2009-06-15 | 578 | 578 | 555 | 575 | 10,900 | 479.17 |
| 2009-06-12 | 551 | 570 | 551 | 570 | 5,500 | 475 |
| 2009-06-11 | 546 | 550 | 546 | 550 | 1,600 | 458.33 |
| 2009-06-10 | 538 | 550 | 536 | 536 | 7,300 | 446.67 |
| 2009-06-09 | 539 | 545 | 539 | 539 | 2,300 | 449.17 |
| 2009-06-08 | 528 | 538 | 528 | 538 | 1,200 | 448.33 |
| 2009-06-05 | 515 | 527 | 515 | 527 | 3,300 | 439.17 |
| 2009-06-04 | 512 | 512 | 512 | 512 | 500 | 426.67 |
| 2009-06-03 | 513 | 513 | 511 | 511 | 800 | 425.83 |
| 2009-06-02 | 506 | 520 | 506 | 520 | 2,700 | 433.33 |
| 2009-06-01 | 502 | 518 | 502 | 508 | 1,400 | 423.33 |
| 2009-05-28 | 501 | 501 | 501 | 501 | 100 | 417.50 |
| 2009-05-26 | 505 | 505 | 504 | 504 | 200 | 420 |
| 2009-05-25 | 526 | 526 | 496 | 496 | 5,200 | 413.33 |
| 2009-05-22 | 499 | 530 | 499 | 527 | 3,600 | 439.17 |
| 2009-05-21 | 486 | 491 | 486 | 490 | 1,200 | 408.33 |
| 2009-05-20 | 481 | 481 | 481 | 481 | 1,000 | 400.83 |
| 2009-05-19 | 483 | 490 | 483 | 486 | 500 | 405 |
| 2009-05-18 | 484 | 484 | 484 | 484 | 700 | 403.33 |
| 2009-05-14 | 487 | 489 | 484 | 484 | 1,900 | 403.33 |
| 2009-05-13 | 489 | 489 | 489 | 489 | 200 | 407.50 |
| 2009-05-12 | 491 | 492 | 491 | 491 | 1,300 | 409.17 |
| 2009-05-11 | 494 | 505 | 494 | 505 | 8,100 | 420.83 |
| 2009-05-08 | 515 | 516 | 511 | 512 | 3,300 | 426.67 |
| 2009-05-07 | 508 | 515 | 508 | 512 | 1,900 | 426.67 |
| 2009-04-27 | 485 | 485 | 485 | 485 | 300 | 404.17 |
| 2009-04-24 | 508 | 508 | 500 | 500 | 3,300 | 416.67 |
| 2009-04-23 | 500 | 500 | 499 | 500 | 1,200 | 416.67 |
| 2009-04-22 | 498 | 499 | 498 | 499 | 1,500 | 415.83 |
| 2009-04-21 | 499 | 499 | 498 | 498 | 200 | 415 |
| 2009-04-20 | 499 | 499 | 499 | 499 | 200 | 415.83 |
| 2009-04-17 | 499 | 499 | 499 | 499 | 200 | 415.83 |
| 2009-04-16 | 499 | 499 | 499 | 499 | 100 | 415.83 |
| 2009-04-10 | 498 | 504 | 498 | 504 | 6,900 | 420 |
| 2009-04-09 | 501 | 502 | 496 | 497 | 1,700 | 414.17 |
| 2009-04-08 | 503 | 505 | 495 | 495 | 1,500 | 412.50 |
| 2009-04-07 | 500 | 500 | 500 | 500 | 400 | 416.67 |
| 2009-04-02 | 486 | 486 | 482 | 482 | 700 | 401.67 |
| 2009-04-01 | 481 | 483 | 481 | 482 | 400 | 401.67 |
| 2009-03-31 | 484 | 485 | 480 | 480 | 700 | 400 |
| 2009-03-30 | 484 | 484 | 484 | 484 | 200 | 403.33 |
| 2009-03-27 | 485 | 485 | 485 | 485 | 100 | 404.17 |
| 2009-03-26 | 465 | 465 | 465 | 465 | 200 | 387.50 |
| 2009-03-25 | 510 | 510 | 494 | 494 | 3,400 | 411.67 |
| 2009-03-24 | 500 | 520 | 500 | 510 | 1,400 | 425 |
| 2009-03-23 | 491 | 491 | 491 | 491 | 100 | 409.17 |
| 2009-03-19 | 489 | 489 | 489 | 489 | 100 | 407.50 |
| 2009-03-10 | 490 | 499 | 485 | 499 | 7,300 | 415.83 |
| 2009-03-09 | 511 | 511 | 503 | 510 | 2,000 | 425 |
| 2009-03-06 | 512 | 512 | 510 | 511 | 1,100 | 425.83 |
| 2009-03-05 | 511 | 511 | 510 | 511 | 1,000 | 425.83 |
| 2009-03-04 | 509 | 510 | 509 | 510 | 400 | 425 |
| 2009-03-02 | 517 | 517 | 517 | 517 | 200 | 430.83 |
| 2009-02-25 | 507 | 507 | 507 | 507 | 3,400 | 422.50 |
| 2009-02-24 | 503 | 507 | 500 | 507 | 2,600 | 422.50 |
| 2009-02-23 | 500 | 500 | 500 | 500 | 200 | 416.67 |
| 2009-02-19 | 480 | 482 | 480 | 482 | 3,200 | 401.67 |
| 2009-02-16 | 480 | 480 | 480 | 480 | 900 | 400 |
| 2009-02-10 | 525 | 525 | 523 | 524 | 6,800 | 436.67 |
| 2009-02-09 | 513 | 515 | 505 | 515 | 2,500 | 429.17 |
| 2009-02-06 | 499 | 500 | 499 | 500 | 400 | 416.67 |
| 2009-02-04 | 475 | 475 | 475 | 475 | 100 | 395.83 |
| 2009-02-02 | 491 | 491 | 491 | 491 | 100 | 409.17 |
| 2009-01-29 | 490 | 490 | 490 | 490 | 100 | 408.33 |
| 2009-01-27 | 500 | 500 | 500 | 500 | 800 | 416.67 |
| 2009-01-23 | 528 | 528 | 528 | 528 | 3,200 | 440 |
| 2009-01-22 | 511 | 518 | 511 | 518 | 700 | 431.67 |
| 2009-01-19 | 476 | 476 | 470 | 470 | 800 | 391.67 |
| 2009-01-16 | 467 | 467 | 463 | 463 | 200 | 385.83 |
| 2009-01-15 | 476 | 476 | 472 | 472 | 400 | 393.33 |
| 2009-01-14 | 481 | 486 | 476 | 476 | 2,400 | 396.67 |
| 2009-01-13 | 526 | 526 | 526 | 526 | 6,800 | 438.33 |
| 2009-01-09 | 519 | 519 | 516 | 516 | 2,400 | 430 |
| 2009-01-08 | 510 | 516 | 507 | 516 | 1,100 | 430 |
| 2009-01-07 | 510 | 515 | 510 | 515 | 1,500 | 429.17 |
| 2009-01-06 | 500 | 500 | 500 | 500 | 2,000 | 416.67 |
| 2009-01-05 | 515 | 515 | 515 | 515 | 500 | 429.17 |
分割・併合履歴 ： [2017-03-29]1株→1.2株
