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

6322 (株)タクミナ の時系列データ [2009年度]

6322 (株)タクミナの時系列データ [2009年度]