1. HOME >
  2. 株価時系列 >
  3. 6322 >
  4. 2013年

6322 (株)タクミナ の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-306316386316361,500530
2013-12-27626626626626300521.67
2013-12-256356356116163,700513.33
2013-12-246366366276272,200522.50
2013-12-206356356286301,600525
2013-12-196316316256273,000522.50
2013-12-186396396196233,900519.17
2013-12-176396406306301,100525
2013-12-166386406386401,300533.33
2013-12-136406406406408,400533.33
2013-12-12640640639640700533.33
2013-12-116426426396404,600533.33
2013-12-1063665163664612,500538.33
2013-12-096296356296358,400529.17
2013-12-066296296296291,900524.17
2013-12-056296296286282,500523.33
2013-12-04627627627627100522.50
2013-12-036256256256251,100520.83
2013-12-026156206156202,000516.67
2013-11-296196196156151,200512.50
2013-11-28620620620620700516.67
2013-11-27619619619619500515.83
2013-11-26628628628628800523.33
2013-11-256286286276272,200522.50
2013-11-226296296156151,200512.50
2013-11-21628628624627300522.50
2013-11-206246296186292,200524.17
2013-11-19627627614614600511.67
2013-11-18620620620620900516.67
2013-11-15620620619620500516.67
2013-11-14620620620620300516.67
2013-11-136106146106141,100511.67
2013-11-126096096076071,200505.83
2013-11-116096276066076,700505.83
2013-11-086046066016061,600505
2013-11-076016055996051,800504.17
2013-11-066056056006013,700500.83
2013-11-056036036006001,100500
2013-11-01603610600610700508.33
2013-10-316166165996026,300501.67
2013-10-30605610605608300506.67
2013-10-296186186036033,200502.50
2013-10-286216306106103,400508.33
2013-10-256246306206303,200525
2013-10-24620621620621400517.50
2013-10-23620620615620700516.67
2013-10-226246246146141,000511.67
2013-10-21622622611614900511.67
2013-10-18625625612612500510
2013-10-176216276126271,900522.50
2013-10-166166176166171,000514.17
2013-10-15618618617617600514.17
2013-10-116206206156202,000516.67
2013-10-1060961760961621,600513.33
2013-10-09612616607616700513.33
2013-10-086076076066072,200505.83
2013-10-076216216116113,300509.17
2013-10-046336336166206,900516.67
2013-10-02633633631631400525.83
2013-10-01635635631631400525.83
2013-09-30627628627628800523.33
2013-09-27632633632633500527.50
2013-09-26622622622622200518.33
2013-09-256306306306302,000525
2013-09-24635635619625900520.83
2013-09-20625625615615800512.50
2013-09-19628630620620700516.67
2013-09-18628628628628200523.33
2013-09-17628628628628200523.33
2013-09-136246246216211,100517.50
2013-09-126276276256251,500520.83
2013-09-116346346276273,400522.50
2013-09-106626626356358,200529.17
2013-09-096656726586636,300552.50
2013-09-066686706686702,500558.33
2013-09-05675675670670300558.33
2013-09-04650670640670300558.33
2013-09-03645645645645100537.50
2013-09-026406406256401,900533.33
2013-08-30645645645645100537.50
2013-08-29625625625625300520.83
2013-08-26640640640640100533.33
2013-08-236506506506501,900541.67
2013-08-22649649649649100540.83
2013-08-216496496496491,100540.83
2013-08-20649649649649200540.83
2013-08-19632632632632100526.67
2013-08-16632632632632100526.67
2013-08-15622622622622600518.33
2013-08-14635635635635100529.17
2013-08-126407156406555,300545.83
2013-08-09630630630630200525
2013-08-07628630628630800525
2013-08-066306336286321,300526.67
2013-08-05630630630630800525
2013-08-02633635633635300529.17
2013-08-016416416236301,600525
2013-07-31642642642642100535
2013-07-30648648648648100540
2013-07-29649650643643600535.83
2013-07-26640644640644300536.67
2013-07-256646646446442,300536.67
2013-07-24657660657660800550
2013-07-236386506386451,200537.50
2013-07-22668668648648600540
2013-07-19657660657660200550
2013-07-18655655652652400543.33
2013-07-17650650650650100541.67
2013-07-16650650650650300541.67
2013-07-126596596316362,100530
2013-07-106656856656705,100558.33
2013-07-09660675660675800562.50
2013-07-08656657656657600547.50
2013-07-056646706516543,000545
2013-07-046756756606747,600561.67
2013-07-036746746746741,100561.67
2013-07-026806896756871,100572.50
2013-07-01662677662677600564.17
2013-06-286626806606803,100566.67
2013-06-276746806706723,100560
2013-06-2679581864566017,800550
2013-06-2578078073078027,400650
2013-06-2464668064068013,800566.67
2013-06-216356356266261,400521.67
2013-06-20645645635635600529.17
2013-06-19650650640640200533.33
2013-06-186256406256404,700533.33
2013-06-176206206206201,000516.67
2013-06-146196246196246,500520
2013-06-136206206176191,900515.83
2013-06-126156206156202,200516.67
2013-06-11618619618619200515.83
2013-06-106146186146185,200515
2013-06-076096106076102,200508.33
2013-06-066106106086082,100506.67
2013-06-046076106076101,400508.33
2013-06-03617617617617100514.17
2013-05-31610610610610200508.33
2013-05-29618620618620600516.67
2013-05-286106106106101,000508.33
2013-05-246086206086154,100512.50
2013-05-23620620606606700505
2013-05-22625625625625100520.83
2013-05-21624624620620800516.67
2013-05-20628628620620700516.67
2013-05-17618618618618200515
2013-05-16607607607607300505.83
2013-05-156126186126185,900515
2013-05-146126126106103,700508.33
2013-05-136096206096201,800516.67
2013-05-106036056016052,800504.17
2013-05-096096126016012,700500.83
2013-05-08603603600600900500
2013-05-07601601601601200500.83
2013-05-025966035965961,400496.67
2013-05-01596598596598300498.33
2013-04-30601601595595900495.83
2013-04-265966095956091,000507.50
2013-04-255956005915923,900493.33
2013-04-24603603596596800496.67
2013-04-23599599592593900494.17
2013-04-22597597596596200496.67
2013-04-19596596594594800495
2013-04-18593596593596200496.67
2013-04-156156155935931,100494.17
2013-04-105986205986205,600516.67
2013-04-095945945945941,000495
2013-04-08601601600600800500
2013-04-04600600600600700500
2013-04-026006006006008,200500
2013-04-01600600590590400491.67
2013-03-296006006006001,000500
2013-03-27598598598598100498.33
2013-03-26600601600601400500.83
2013-03-255996055996003,800500
2013-03-226066066016051,100504.17
2013-03-21606606606606600505
2013-03-19607607607607100505.83
2013-03-18597597597597500497.50
2013-03-15610610599600900500
2013-03-146006006006001,900500
2013-03-13595595595595100495.83
2013-03-115936005936006,200500
2013-03-08605605603603400502.50
2013-03-076006005985981,100498.33
2013-03-06600600600600500500
2013-03-05595600595600500500
2013-03-04590591590591300492.50
2013-03-01600600600600200500
2013-02-286006005855851,300487.50
2013-02-255775825775826,400485
2013-02-22607607596596400496.67
2013-02-21598600598600400500
2013-02-20596596596596400496.67
2013-02-19598598598598100498.33
2013-02-18593593584584900486.67
2013-02-15590590590590100491.67
2013-02-135935935905901,400491.67
2013-02-125956005935938,900494.17
2013-02-086056105946101,800508.33
2013-02-075935955935951,100495.83
2013-02-065966005936002,000500
2013-02-056016015955951,100495.83
2013-02-045966005966002,900500
2013-02-015975975975971,000497.50
2013-01-30600600600600200500
2013-01-295945945945941,000495
2013-01-255955955955952,200495.83
2013-01-246006006006001,400500
2013-01-23607607601601200500.83
2013-01-22606606600600400500
2013-01-216076075975972,300497.50
2013-01-18601601601601100500.83
2013-01-16600600597600800500
2013-01-156016096006095,600507.50
2013-01-116006006006002,100500
2013-01-106076076006016,700500.83
2013-01-096206206166171,800514.17
2013-01-086196206196201,400516.67
2013-01-076126156056113,200509.17
2013-01-04610610610610500508.33

分割・併合履歴 ： [2017-03-29]1株→1.2株