6322 (株)タクミナの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	494	495	494	495	400	412.50
2010-12-28	487	487	487	487	100	405.83
2010-12-27	485	485	485	485	100	404.17
2010-12-24	491	491	491	491	3,000	409.17
2010-12-22	498	500	497	498	1,500	415
2010-12-21	498	498	493	498	300	415
2010-12-20	490	490	490	490	1,000	408.33
2010-12-17	490	490	490	490	300	408.33
2010-12-16	489	490	479	479	600	399.17
2010-12-15	470	484	470	484	9,600	403.33
2010-12-13	490	490	475	475	3,600	395.83
2010-12-10	485	489	477	477	10,600	397.50
2010-12-09	480	480	479	480	900	400
2010-12-08	480	480	480	480	1,200	400
2010-12-07	476	480	476	480	1,400	400
2010-12-02	473	480	473	480	1,700	400
2010-11-30	466	466	464	464	2,300	386.67
2010-11-29	474	474	474	474	100	395
2010-11-26	467	467	467	467	200	389.17
2010-11-25	465	467	465	467	3,400	389.17
2010-11-24	473	473	471	471	400	392.50
2010-11-22	478	478	465	465	2,100	387.50
2010-11-19	470	470	470	470	100	391.67
2010-11-18	477	477	463	470	2,200	391.67
2010-11-17	479	479	463	477	2,200	397.50
2010-11-16	461	468	461	464	2,400	386.67
2010-11-11	474	477	474	477	2,000	397.50
2010-11-10	465	474	464	473	7,900	394.17
2010-11-08	468	476	465	466	1,500	388.33
2010-11-05	470	475	464	464	5,100	386.67
2010-11-04	466	466	462	462	800	385
2010-11-02	466	468	465	468	1,400	390
2010-10-28	465	465	463	463	200	385.83
2010-10-27	470	470	470	470	1,500	391.67
2010-10-26	466	466	466	466	100	388.33
2010-10-25	472	472	464	464	3,100	386.67
2010-10-22	468	492	463	466	5,200	388.33
2010-10-21	466	466	462	462	800	385
2010-10-20	473	473	457	457	2,200	380.83
2010-10-18	463	463	463	463	1,000	385.83
2010-10-14	470	470	470	470	100	391.67
2010-10-12	470	475	470	470	7,800	391.67
2010-10-08	476	477	476	476	1,700	396.67
2010-10-07	476	476	476	476	200	396.67
2010-10-06	479	479	475	475	500	395.83
2010-10-05	490	490	471	478	3,400	398.33
2010-10-04	480	480	480	480	200	400
2010-10-01	468	468	468	468	200	390
2010-09-30	476	476	476	476	100	396.67
2010-09-24	482	482	482	482	2,900	401.67
2010-09-22	465	470	465	470	500	391.67
2010-09-21	465	465	465	465	200	387.50
2010-09-17	460	460	460	460	3,000	383.33
2010-09-16	470	470	462	462	300	385
2010-09-15	479	479	479	479	200	399.17
2010-09-14	474	474	474	474	100	395
2010-09-13	458	458	458	458	100	381.67
2010-09-10	453	474	453	474	9,300	395
2010-09-09	485	485	450	461	5,700	384.17
2010-09-08	469	473	469	473	300	394.17
2010-09-07	464	490	464	468	2,100	390
2010-09-06	463	463	463	463	200	385.83
2010-09-03	465	465	464	464	500	386.67
2010-09-02	467	467	467	467	300	389.17
2010-09-01	464	468	464	468	300	390
2010-08-31	471	471	464	464	2,000	386.67
2010-08-27	478	485	469	485	2,500	404.17
2010-08-26	474	474	469	469	2,000	390.83
2010-08-25	484	484	476	476	4,000	396.67
2010-08-24	496	496	490	490	1,700	408.33
2010-08-23	495	495	492	495	900	412.50
2010-08-18	500	500	500	500	1,500	416.67
2010-08-10	519	519	490	496	9,000	413.33
2010-08-09	510	519	509	519	600	432.50
2010-08-06	514	515	501	509	2,900	424.17
2010-08-05	520	520	515	515	3,100	429.17
2010-08-04	513	513	512	512	800	426.67
2010-08-03	511	511	511	511	900	425.83
2010-08-02	520	520	508	508	500	423.33
2010-07-26	545	545	542	542	200	451.67
2010-07-23	557	557	557	557	2,400	464.17
2010-07-22	550	550	550	550	600	458.33
2010-07-21	550	550	549	550	600	458.33
2010-07-20	548	548	548	548	100	456.67
2010-07-16	545	545	545	545	100	454.17
2010-07-12	550	550	540	550	6,100	458.33
2010-07-09	548	548	543	543	300	452.50
2010-07-07	546	546	545	545	300	454.17
2010-07-06	549	549	549	549	100	457.50
2010-07-05	549	549	549	549	500	457.50
2010-06-25	549	549	549	549	2,500	457.50
2010-06-24	530	530	530	530	800	441.67
2010-06-23	539	539	539	539	300	449.17
2010-06-22	539	539	539	539	14,000	449.17
2010-06-21	525	533	525	533	10,100	444.17
2010-06-18	525	528	518	518	15,300	431.67
2010-06-17	530	535	530	535	1,000	445.83
2010-06-16	530	530	527	527	1,100	439.17
2010-06-15	520	530	520	530	8,500	441.67
2010-06-14	520	530	519	530	2,700	441.67
2010-06-11	517	517	517	517	200	430.83
2010-06-10	507	510	507	508	8,800	423.33
2010-06-09	519	520	519	520	2,000	433.33
2010-06-08	512	512	512	512	400	426.67
2010-06-07	513	515	510	510	4,100	425
2010-06-04	509	509	509	509	3,000	424.17
2010-06-03	506	509	506	509	3,300	424.17
2010-06-02	504	504	503	504	700	420
2010-06-01	495	495	495	495	200	412.50
2010-05-27	490	490	490	490	100	408.33
2010-05-25	488	489	481	481	6,200	400.83
2010-05-24	495	495	490	490	800	408.33
2010-05-21	501	501	495	495	2,600	412.50
2010-05-20	502	510	500	500	4,100	416.67
2010-05-19	507	510	506	510	1,300	425
2010-05-17	491	491	491	491	300	409.17
2010-05-12	495	495	493	493	1,500	410.83
2010-05-10	520	520	493	510	15,000	425
2010-05-07	501	501	501	501	1,500	417.50
2010-05-06	509	510	507	507	3,700	422.50
2010-04-30	512	512	510	510	600	425
2010-04-28	515	516	515	515	300	429.17
2010-04-23	520	520	520	520	2,700	433.33
2010-04-22	500	500	500	500	1,000	416.67
2010-04-21	500	503	500	503	200	419.17
2010-04-20	497	498	497	498	1,100	415
2010-04-19	501	501	500	500	200	416.67
2010-04-14	500	500	500	500	500	416.67
2010-04-13	502	502	492	500	1,800	416.67
2010-04-12	505	530	505	530	7,600	441.67
2010-04-09	522	525	521	525	2,100	437.50
2010-04-08	520	520	520	520	500	433.33
2010-04-07	515	515	513	513	600	427.50
2010-04-06	519	519	510	510	500	425
2010-04-05	505	510	505	510	900	425
2010-04-02	492	500	492	500	600	416.67
2010-04-01	480	487	480	487	300	405.83
2010-03-31	480	480	476	476	1,900	396.67
2010-03-29	485	485	485	485	100	404.17
2010-03-25	505	505	505	505	2,900	420.83
2010-03-24	505	505	505	505	400	420.83
2010-03-23	498	500	497	500	800	416.67
2010-03-19	498	498	498	498	100	415
2010-03-18	496	496	496	496	200	413.33
2010-03-16	496	496	496	496	200	413.33
2010-03-15	495	495	495	495	1,200	412.50
2010-03-11	505	505	505	505	100	420.83
2010-03-10	503	505	503	505	6,900	420.83
2010-03-09	503	503	500	501	1,100	417.50
2010-03-08	498	503	498	503	600	419.17
2010-03-05	490	490	490	490	1,000	408.33
2010-03-04	487	489	485	489	500	407.50
2010-03-03	490	490	484	485	1,700	404.17
2010-03-02	481	488	481	487	700	405.83
2010-02-25	494	494	478	478	3,200	398.33
2010-02-23	491	491	483	483	2,200	402.50
2010-02-22	490	490	490	490	100	408.33
2010-02-19	485	485	485	485	100	404.17
2010-02-12	488	488	488	488	400	406.67
2010-02-10	489	489	486	487	7,500	405.83
2010-02-09	481	485	480	483	700	402.50
2010-02-08	475	475	475	475	500	395.83
2010-02-05	473	473	473	473	100	394.17
2010-02-04	471	472	471	472	1,100	393.33
2010-02-03	467	467	467	467	300	389.17
2010-02-01	465	465	465	465	800	387.50
2010-01-29	464	464	464	464	100	386.67
2010-01-26	470	470	470	470	500	391.67
2010-01-25	464	465	464	464	3,400	386.67
2010-01-22	476	476	473	476	700	396.67
2010-01-21	475	475	475	475	500	395.83
2010-01-14	478	478	453	453	4,600	377.50
2010-01-13	483	485	479	479	2,000	399.17
2010-01-12	499	499	483	485	9,600	404.17
2010-01-08	498	499	498	499	1,100	415.83
2010-01-07	490	490	485	487	700	405.83
2010-01-06	495	495	488	488	400	406.67
2010-01-05	490	492	485	492	3,000	410

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 [2010年度]

6322 (株)タクミナの時系列データ [2010年度]