1. HOME >
  2. 株価時系列 >
  3. 6322 >
  4. 2012年

6322 (株)タクミナ の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-28610610610610100508.33
2012-12-27610610610610700508.33
2012-12-256196196196191,900515.83
2012-12-21610610610610500508.33
2012-12-20608610608610400508.33
2012-12-19610610607607600505.83
2012-12-186196206196201,100516.67
2012-12-17619619619619300515.83
2012-12-146196296196296,400524.17
2012-12-13610610610610100508.33
2012-12-12614614614614100511.67
2012-12-106286286186206,200516.67
2012-12-06582582582582100485
2012-12-055825825825822,400485
2012-12-04582582582582100485
2012-12-03582582582582200485
2012-11-29582582582582300485
2012-11-28582582582582200485
2012-11-27580582579582900485
2012-11-265825825825822,100485
2012-11-226006006006002,000500
2012-11-21599599599599100499.17
2012-11-20598598598598300498.33
2012-11-19606606599599200499.17
2012-11-16598598598598100498.33
2012-11-15597597597597100497.50
2012-11-126036036006005,300500
2012-11-09605605605605100504.17
2012-11-07590590590590100491.67
2012-11-06590590583589900490.83
2012-11-02600600600600200500
2012-10-255825905825902,500491.67
2012-10-246096095805902,000491.67
2012-10-23613613613613100510.83
2012-10-226236235935931,800494.17
2012-10-19625625623623200519.17
2012-10-18625625625625100520.83
2012-10-15600600600600100500
2012-10-11615615615615100512.50
2012-10-106016266016265,500521.67
2012-10-09601601601601400500.83
2012-10-046056055856051,600504.17
2012-10-03600600600600300500
2012-10-025946005806002,100500
2012-10-01586586586586100488.33
2012-09-285855865695861,900488.33
2012-09-27580585580585200487.50
2012-09-26584584584584100486.67
2012-09-255785825785822,500485
2012-09-24590590588588800490
2012-09-215925925865921,700493.33
2012-09-20593593590590500491.67
2012-09-19595595593593200494.17
2012-09-18595595595595300495.83
2012-09-14594595594595700495.83
2012-09-13595595594594200495
2012-09-12585594585594200495
2012-09-11586586586586100488.33
2012-09-105875955875936,000494.17
2012-09-075855935855931,900494.17
2012-09-06585585585585800487.50
2012-09-05582582582582500485
2012-09-04592592592592500493.33
2012-08-245835835835832,400485.83
2012-08-23589592589592500493.33
2012-08-22599599599599100499.17
2012-08-21589589589589600490.83
2012-08-205725895725733,100477.50
2012-08-175815815815811,000484.17
2012-08-16580580578578800481.67
2012-08-15576576576576200480
2012-08-1058659358358515,400487.50
2012-08-09627627625625700520.83
2012-08-08622624622624800520
2012-08-07621621618620900516.67
2012-08-03611611610610300508.33
2012-08-02614614614614100511.67
2012-07-31615615615615100512.50
2012-07-256236236156152,100512.50
2012-07-24625625616624500520
2012-07-23628628624624400520
2012-07-206116116116111,300509.17
2012-07-19611611611611300509.17
2012-07-18611611611611100509.17
2012-07-17600600600600100500
2012-07-13611611610610300508.33
2012-07-11627627626626200521.67
2012-07-106206256206255,300520.83
2012-07-096206206116172,800514.17
2012-07-06625625620620500516.67
2012-07-05625625625625100520.83
2012-07-03624624623623300519.17
2012-07-0262262362262326,500519.17
2012-06-2962262261461413,100511.67
2012-06-286036036036031,000502.50
2012-06-27598598598598400498.33
2012-06-26598598598598100498.33
2012-06-255985985985983,800498.33
2012-06-22616617616617400514.17
2012-06-21623623615615400512.50
2012-06-206266266206241,700520
2012-06-196256256206201,100516.67
2012-06-186196256196251,400520.83
2012-06-156086156086157,300512.50
2012-06-14613613613613900510.83
2012-06-136206206056141,200511.67
2012-06-126006026006023,600501.67
2012-06-116046195996007,600500
2012-06-086046066046041,200503.33
2012-06-076036036006012,500500.83
2012-06-066046045965963,900496.67
2012-06-056086085985982,600498.33
2012-06-046026075926072,500505.83
2012-05-316006106006101,400508.33
2012-05-30600600600600400500
2012-05-28595595595595400495.83
2012-05-256056056056052,300504.17
2012-05-246006006006001,600500
2012-05-23607607600600300500
2012-05-22608608608608100506.67
2012-05-21608608608608200506.67
2012-05-18608608608608100506.67
2012-05-166086086086081,000506.67
2012-05-155986055986055,800504.17
2012-05-14588588578578600481.67
2012-05-105956005956002,100500
2012-05-096256276226271,900522.50
2012-05-086256256216212,300517.50
2012-05-07621621621621500517.50
2012-05-02620623618623500519.17
2012-05-01620620620620200516.67
2012-04-27617622617622200518.33
2012-04-256196226196225,700518.33
2012-04-246206276206203,000516.67
2012-04-23616616616616300513.33
2012-04-20617620617620800516.67
2012-04-19617617617617100514.17
2012-04-18610610610610100508.33
2012-04-13610613610613200510.83
2012-04-11610610603603600502.50
2012-04-106286286106276,700522.50
2012-04-096186216146212,100517.50
2012-04-06614615614615600512.50
2012-04-056126126126121,200510
2012-04-04601612601612700510
2012-04-03612612600600200500
2012-03-236056056056052,300504.17
2012-03-226046046046041,200503.33
2012-03-216156156046041,500503.33
2012-03-19620620620620100516.67
2012-03-16620620620620100516.67
2012-03-15624624624624100520
2012-03-146106205996207,000516.67
2012-03-136056066056065,900505
2012-03-125856035826036,200502.50
2012-03-096006005895991,600499.17
2012-03-08592600592600200500
2012-03-075825825805802,500483.33
2012-03-065885905815814,700484.17
2012-03-05584585584585600487.50
2012-03-025745785745787,100481.67
2012-02-28603603603603300502.50
2012-02-27603603603603200502.50
2012-02-246046046036032,300502.50
2012-02-235996005996002,600500
2012-02-22599599592593300494.17
2012-02-21598598598598100498.33
2012-02-20599599582582400485
2012-02-17598598598598100498.33
2012-02-16592592592592200493.33
2012-02-13562562562562400468.33
2012-02-105996005805806,700483.33
2012-02-09599599598598700498.33
2012-02-08590598590598200498.33
2012-02-075865905865902,100491.67
2012-02-06584584581581300484.17
2012-02-03579584578584300486.67
2012-01-315705705605691,500474.17
2012-01-27580580580580900483.33
2012-01-26590590590590200491.67
2012-01-255905905905902,100491.67
2012-01-246006005905902,300491.67
2012-01-23600600600600100500
2012-01-20599599590590600491.67
2012-01-19599599599599100499.17
2012-01-18600600600600100500
2012-01-17591591591591100492.50
2012-01-16593593593593100494.17
2012-01-12594594594594100495
2012-01-11604604604604400503.33
2012-01-105996055996055,800504.17
2012-01-065895995895991,300499.17
2012-01-05580589580589700490.83
2012-01-04580580580580100483.33

分割・併合履歴 ： [2017-03-29]1株→1.2株