6322 (株)タクミナ の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-30750750750750600625
2014-12-29749750749750800625
2014-12-267507507287424,000618.33
2014-12-257497497467493,000624.17
2014-12-247497497487491,000624.17
2014-12-227487497437481,600623.33
2014-12-197407457387431,100619.17
2014-12-187387387327381,200615
2014-12-17734734732732200610
2014-12-157457507357355,200612.50
2014-12-11739739725725800604.17
2014-12-107307307267306,400608.33
2014-12-097307307297301,200608.33
2014-12-0873574072772711,600605.83
2014-12-0572073571672011,300600
2014-12-04703714703714400595
2014-12-037087147017013,400584.17
2014-12-02701705700705300587.50
2014-12-01700702700701700584.17
2014-11-28695700695700500583.33
2014-11-27699699699699100582.50
2014-11-266877006876992,300582.50
2014-11-257147146956963,300580
2014-11-21705705684684800570
2014-11-206937036937011,300584.17
2014-11-19707707707707500589.17
2014-11-187197196907005,600583.33
2014-11-17725725719719200599.17
2014-11-14710710710710100591.67
2014-11-12720720720720300600
2014-11-117207207207203,300600
2014-11-107197197157194,200599.17
2014-11-077147157147153,400595.83
2014-11-067097147057141,700595
2014-11-05710710710710600591.67
2014-11-047107117057054,300587.50
2014-10-317057096926921,300576.67
2014-10-30705705705705100587.50
2014-10-28709709709709100590.83
2014-10-27705705705705400587.50
2014-10-247157157027021,800585
2014-10-23710710710710100591.67
2014-10-22714714704709500590.83
2014-10-21713713713713100594.17
2014-10-20708708708708100590
2014-10-176906966806961,900580
2014-10-167157156906931,200577.50
2014-10-15715715715715100595.83
2014-10-14692713692702400585
2014-10-107107177047174,800597.50
2014-10-097147197127191,200599.17
2014-10-08715715715715200595.83
2014-10-077107117037034,800585.83
2014-10-067197207127151,100595.83
2014-10-03705714705714600595
2014-10-02718718713713500594.17
2014-10-01710717710717900597.50
2014-09-307107107057051,000587.50
2014-09-29710710710710100591.67
2014-09-26706719706719200599.17
2014-09-257207207157202,400600
2014-09-247207207157192,100599.17
2014-09-227197197117113,700592.50
2014-09-19710710710710600591.67
2014-09-187177177107101,400591.67
2014-09-177097197057173,500597.50
2014-09-16695699695699300582.50
2014-09-126946966936934,000577.50
2014-09-1070970969069411,700578.33
2014-09-097027027007001,300583.33
2014-09-087047106906944,100578.33
2014-09-057067067017031,200585.83
2014-09-047007007007001,100583.33
2014-09-037107106916952,500579.17
2014-09-027097097007001,200583.33
2014-09-017007006896892,000574.17
2014-08-29700709700709600590.83
2014-08-287007096917002,100583.33
2014-08-27695695695695100579.17
2014-08-257187187007106,200591.67
2014-08-227007007007001,800583.33
2014-08-21700700700700100583.33
2014-08-20700700700700200583.33
2014-08-19700700700700600583.33
2014-08-18700700696696600580
2014-08-12700700700700500583.33
2014-08-116997076927075,500589.17
2014-08-086967006967001,200583.33
2014-08-07695695695695100579.17
2014-08-06692692692692100576.67
2014-08-056956956896951,300579.17
2014-08-047007006956951,400579.17
2014-08-016947006947001,100583.33
2014-07-31695695695695100579.17
2014-07-296966966956951,100579.17
2014-07-286966976966961,300580
2014-07-256986986906972,800580.83
2014-07-247047047007001,400583.33
2014-07-23699699699699100582.50
2014-07-22698698698698200581.67
2014-07-18698698698698100581.67
2014-07-17698698698698300581.67
2014-07-16698698698698100581.67
2014-07-156956956956953,300579.17
2014-07-14690690690690100575
2014-07-106976986906985,700581.67
2014-07-097107106927033,800585.83
2014-07-087007006987002,200583.33
2014-07-077007117007004,100583.33
2014-07-037007006997001,100583.33
2014-07-027007017007002,300583.33
2014-07-016907006907002,000583.33
2014-06-307007006906981,900581.67
2014-06-276906916906901,400575
2014-06-26700700700700900583.33
2014-06-257307307007145,700595
2014-06-2474474472074227,400618.33
2014-06-2373574173274013,900616.67
2014-06-207357357297303,800608.33
2014-06-197317317317313,200609.17
2014-06-18731731720721600600.83
2014-06-17732732731731400609.17
2014-06-167477477307391,800615.83
2014-06-1368975067175014,800625
2014-06-126626756616672,000555.83
2014-06-11672672662662300551.67
2014-06-106516656516656,600554.17
2014-06-096456516456515,200542.50
2014-06-066496496426421,700535
2014-06-05642645642644800536.67
2014-06-046416416416411,600534.17
2014-06-036466466416411,600534.17
2014-06-026466466456461,700538.33
2014-05-306556706426433,400535.83
2014-05-296406496406493,800540.83
2014-05-2861564061363837,400531.67
2014-05-27668675668675400562.50
2014-05-236696696686682,400556.67
2014-05-226846856746853,400570.83
2014-05-21684684664664600553.33
2014-05-20685685677677200564.17
2014-05-196866866766851,800570.83
2014-05-166806806806801,900566.67
2014-05-156716846716844,700570
2014-05-14635641635641400534.17
2014-05-136646646366362,000530
2014-05-126516516406453,500537.50
2014-05-096907006766763,600563.33
2014-05-086807006806906,300575
2014-05-076806806696805,400566.67
2014-05-026666706406704,400558.33
2014-05-016546606546601,900550
2014-04-306846846306446,000536.67
2014-04-28682682682682200568.33
2014-04-256946946846842,000570
2014-04-24683684683684400570
2014-04-23676683676680500566.67
2014-04-226756906566662,500555
2014-04-21671671671671100559.17
2014-04-18670670670670100558.33
2014-04-16660660660660700550
2014-04-15645645645645100537.50
2014-04-14640645640645500537.50
2014-04-11656656637637600530.83
2014-04-106606656586585,400548.33
2014-04-096746746616612,200550.83
2014-04-08671672668668500556.67
2014-04-07670674670674500561.67
2014-04-04669669669669200557.50
2014-04-03660660660660200550
2014-04-02646659646659400549.17
2014-04-01636636636636100530
2014-03-31648648637637800530.83
2014-03-28640640640640100533.33
2014-03-266706706406401,100533.33
2014-03-256636866606603,000550
2014-03-246556606556601,800550
2014-03-206836836466563,300546.67
2014-03-196936936886931,400577.50
2014-03-18693693693693100577.50
2014-03-17679679675675300562.50
2014-03-146806806806801,000566.67
2014-03-126866866846841,800570
2014-03-116957026957021,200585
2014-03-107297297157154,500595.83
2014-03-07705705705705100587.50
2014-03-06695697695697500580.83
2014-03-056946986946971,400580.83
2014-03-04685694681694400578.33
2014-03-03696696694694500578.33
2014-02-257027027027021,700585
2014-02-24705705696705400587.50
2014-02-216867056857051,600587.50
2014-02-20705705695695800579.17
2014-02-19710710705705200587.50
2014-02-18718718705705900587.50
2014-02-17685717685717600597.50
2014-02-146837056537052,000587.50
2014-02-13708708708708500590
2014-02-12710715710715700595.83
2014-02-107387387007185,700598.33
2014-02-07692695678678700565
2014-02-06690690680690400575
2014-02-057507506506807,000566.67
2014-02-046706706366503,200541.67
2014-02-03703703670670700558.33
2014-01-31705705703703300585.83
2014-01-30699705699705600587.50
2014-01-297137537137502,800625
2014-01-286797176797121,400593.33
2014-01-277357356676894,800574.17
2014-01-247407407407402,100616.67
2014-01-237357537217402,400616.67
2014-01-227557607327353,000612.50
2014-01-217507807207657,200637.50
2014-01-2071078970375018,200625
2014-01-176786906636907,100575
2014-01-166706806696783,200565
2014-01-156906926806897,300574.17
2014-01-146646706476476,200539.17
2014-01-106506666506664,600555
2014-01-096436506436505,400541.67
2014-01-086546566426427,300535
2014-01-076516516486501,300541.67
2014-01-066386506386445,100536.67

分割・併合履歴 : [2017-03-29]1株→1.2株