1. HOME >
  2. 株価時系列 >
  3. 6322 >
  4. 2011年

6322 (株)タクミナ の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-295755855755751,000479.17
2011-12-225765765765762,300480
2011-12-215995995705702,800475
2011-12-20598598598598100498.33
2011-12-19596596587587900489.17
2011-12-16596596596596100496.67
2011-12-155995995855998,000499.17
2011-12-145965965915911,900492.50
2011-12-13595595595595100495.83
2011-12-125996005885887,500490
2011-12-095975985895982,500498.33
2011-12-07590591590591300492.50
2011-12-065955985885881,900490
2011-12-02582582582582200485
2011-12-01596596596596200496.67
2011-11-305785805785801,500483.33
2011-11-285615705615621,400468.33
2011-11-255975975975972,200497.50
2011-11-24569570569570300475
2011-11-22580580563563400469.17
2011-11-21577577566572800476.67
2011-11-18576576576576100480
2011-11-17576576576576100480
2011-11-15558559558559200465.83
2011-11-14542542542542200451.67
2011-11-1059959956056010,500466.67
2011-11-09586589581589800490.83
2011-11-08585585585585100487.50
2011-11-07582582581581200484.17
2011-11-04580580580580100483.33
2011-11-02575576575576500480
2011-11-01579579579579100482.50
2011-10-31575575575575300479.17
2011-10-26569569569569900474.17
2011-10-255755755675692,600474.17
2011-10-245856105665665,700471.67
2011-10-21586586586586100488.33
2011-10-20586586580580900483.33
2011-10-19587587587587100489.17
2011-10-18583583583583500485.83
2011-10-13575575575575100479.17
2011-10-115895895875875,900489.17
2011-10-07580589580589700490.83
2011-10-06545554545554200461.67
2011-10-055645645425421,100451.67
2011-10-04562562562562100468.33
2011-10-03560560560560200466.67
2011-09-29568568560560600466.67
2011-09-26570571570570600475
2011-09-225895895895892,200490.83
2011-09-21580582570582700485
2011-09-20585585585585800487.50
2011-09-165855855655651,300470.83
2011-09-15585585585585100487.50
2011-09-14585585585585100487.50
2011-09-13585585585585100487.50
2011-09-125895905695697,300474.17
2011-09-09579587578587800489.17
2011-09-085685765685765,800480
2011-09-07567567566566300471.67
2011-09-06576576576576100480
2011-09-055695755695751,500479.17
2011-09-01560560560560200466.67
2011-08-31565565560560600466.67
2011-08-255805805755803,300483.33
2011-08-24580580580580100483.33
2011-08-235775815705811,200484.17
2011-08-225665795665702,500475
2011-08-195595665595661,300471.67
2011-08-18560560560560100466.67
2011-08-17560560560560600466.67
2011-08-155505555505551,200462.50
2011-08-115225315115311,500442.50
2011-08-104805614805617,200467.50
2011-08-094844844784811,800400.83
2011-08-084864914864891,400407.50
2011-08-054944944764911,800409.17
2011-08-04491499491499500415.83
2011-08-03493493491491800409.17
2011-08-02494494493493600410.83
2011-08-01494494494494200411.67
2011-07-295055064974971,200414.17
2011-07-28510510504504300420
2011-07-27516519509519400432.50
2011-07-265165295165261,100438.33
2011-07-255395455165164,200430
2011-07-22554557554556700463.33
2011-07-21552553552553400460.83
2011-07-205685685515511,500459.17
2011-07-19568568568568100473.33
2011-07-155635655615611,000467.50
2011-07-14564564562562400468.33
2011-07-13564564564564100470
2011-07-12565585565571300475.83
2011-07-115905905805855,900487.50
2011-07-085675805675723,700476.67
2011-07-07565566565565400470.83
2011-07-06556567556565600470.83
2011-07-05548560548560200466.67
2011-07-04547547547547100455.83
2011-07-01543543543543300452.50
2011-06-30541541538538500448.33
2011-06-29540540540540100450
2011-06-28557558557558500465
2011-06-27580580577577400480.83
2011-06-245985985985982,400498.33
2011-06-235665965665961,700496.67
2011-06-226006005625675,100472.50
2011-06-2157760957759919,400499.17
2011-06-2055556555056017,100466.67
2011-06-17550550540540500450
2011-06-165425495415411,700450.83
2011-06-155455465405467,600455
2011-06-145355395355352,500445.83
2011-06-135325325315322,300443.33
2011-06-105275335275327,100443.33
2011-06-095285285285281,000440
2011-06-085295305255272,300439.17
2011-06-0753254052552914,300440.83
2011-06-06519526516523800435.83
2011-06-035205205145143,000428.33
2011-06-025025055025041,200420
2011-06-014965024965021,500418.33
2011-05-31498498498498100415
2011-05-254984984934932,900410.83
2011-05-24507508505505500420.83
2011-05-235165184915032,500419.17
2011-05-20518518518518100431.67
2011-05-19507507507507100422.50
2011-05-185095095005001,400416.67
2011-05-13520520505505200420.83
2011-05-12492492492492400410
2011-05-11521521510510500425
2011-05-105185305185306,600441.67
2011-05-095055115055111,200425.83
2011-05-06508508508508200423.33
2011-05-025015195005081,200423.33
2011-04-28493493491491400409.17
2011-04-27492500487487600405.83
2011-04-265225224894892,700407.50
2011-04-255025265025265,600438.33
2011-04-22487487486486300405
2011-04-21484484483483200402.50
2011-04-204894894754781,200398.33
2011-04-19488489486486500405
2011-04-18480480480480200400
2011-04-14480480480480100400
2011-04-114934934924927,100410
2011-04-084654694454695,300390.83
2011-04-07475475473473500394.17
2011-04-06474474465474700395
2011-04-05472472472472300393.33
2011-04-044594644594641,900386.67
2011-04-01450460450459400382.50
2011-03-31456456450450600375
2011-03-30460460457457800380.83
2011-03-29458458458458300381.67
2011-03-28467470467470400391.67
2011-03-254694694694692,900390.83
2011-03-244724784704785,500398.33
2011-03-234744884744882,200406.67
2011-03-224494744494741,800395
2011-03-184134484134481,700373.33
2011-03-16398398398398700331.67
2011-03-154654653984087,400340
2011-03-14478478456478900398.33
2011-03-115005004764785,300398.33
2011-03-104734844704847,300403.33
2011-03-09475475475475100395.83
2011-03-084734754694707,300391.67
2011-03-074824824724733,300394.17
2011-03-044844904814813,300400.83
2011-03-034854854854851,000404.17
2011-03-024874874854851,500404.17
2011-03-014855084844853,100404.17
2011-02-284894894854851,000404.17
2011-02-254854854854852,800404.17
2011-02-244884884794791,500399.17
2011-02-234804804804801,100400
2011-02-224894894844841,900403.33
2011-02-214995254864867,900405
2011-02-184864884834852,500404.17
2011-02-174904904804866,000405
2011-02-164894904814814,000400.83
2011-02-154894904854854,600404.17
2011-02-144864904864901,100408.33
2011-02-104904954804809,000400
2011-02-094824904824903,500408.33
2011-02-084834834814811,100400.83
2011-02-074824824804801,400400
2011-02-044904904814812,400400.83
2011-02-034865004854903,900408.33
2011-02-024854874854871,500405.83
2011-01-31470470470470800391.67
2011-01-284864864654651,200387.50
2011-01-274854854854851,500404.17
2011-01-26490490490490300408.33
2011-01-254924924884883,200406.67
2011-01-244924924904901,400408.33
2011-01-214954954924921,700410
2011-01-20495495491491400409.17
2011-01-19495495495495100412.50
2011-01-184954954924953,600412.50
2011-01-174954954944941,300411.67
2011-01-134954954944941,000411.67
2011-01-12500500500500500416.67
2011-01-114994994994997,200415.83
2011-01-075005004924931,300410.83
2011-01-06500500500500100416.67
2011-01-054975004925005,300416.67
2011-01-04491491491491100409.17

分割・併合履歴 ： [2017-03-29]1株→1.2株