6322 (株)タクミナの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,290	1,340	1,290	1,336	5,900	1,113.33
2016-12-29	1,340	1,359	1,290	1,290	7,900	1,075
2016-12-28	1,320	1,369	1,319	1,341	10,000	1,117.50
2016-12-27	1,290	1,310	1,286	1,307	13,100	1,089.17
2016-12-26	1,292	1,309	1,280	1,297	10,100	1,080.83
2016-12-22	1,289	1,360	1,266	1,320	15,700	1,100
2016-12-21	1,352	1,352	1,290	1,306	13,600	1,088.33
2016-12-20	1,377	1,380	1,316	1,351	12,100	1,125.83
2016-12-19	1,280	1,374	1,257	1,374	20,800	1,145
2016-12-16	1,280	1,281	1,256	1,280	6,600	1,066.67
2016-12-15	1,270	1,294	1,239	1,250	13,300	1,041.67
2016-12-14	1,235	1,294	1,227	1,271	30,700	1,059.17
2016-12-13	1,199	1,225	1,184	1,225	8,200	1,020.83
2016-12-12	1,179	1,192	1,171	1,187	11,000	989.17
2016-12-09	1,162	1,180	1,162	1,168	7,600	973.33
2016-12-08	1,214	1,222	1,166	1,190	19,100	991.67
2016-12-07	1,252	1,279	1,211	1,211	14,500	1,009.17
2016-12-06	1,294	1,294	1,222	1,233	37,000	1,027.50
2016-12-05	1,161	1,419	1,140	1,312	135,600	1,093.33
2016-12-02	1,137	1,138	1,125	1,130	5,400	941.67
2016-12-01	1,149	1,149	1,122	1,122	6,300	935
2016-11-30	1,117	1,140	1,117	1,135	5,300	945.83
2016-11-29	1,173	1,173	1,114	1,114	13,900	928.33
2016-11-28	1,110	1,175	1,110	1,168	13,500	973.33
2016-11-25	1,164	1,164	1,110	1,115	13,900	929.17
2016-11-24	1,174	1,174	1,122	1,135	6,000	945.83
2016-11-22	1,138	1,174	1,113	1,174	17,000	978.33
2016-11-21	1,110	1,138	1,108	1,138	4,500	948.33
2016-11-18	1,092	1,128	1,092	1,107	8,200	922.50
2016-11-17	1,104	1,112	1,090	1,097	10,100	914.17
2016-11-16	1,092	1,104	1,089	1,095	18,200	912.50
2016-11-15	1,070	1,075	1,051	1,074	7,800	895
2016-11-14	1,049	1,100	1,043	1,057	3,100	880.83
2016-11-11	1,066	1,071	1,042	1,042	5,800	868.33
2016-11-10	1,037	1,074	1,030	1,072	10,500	893.33
2016-11-09	1,052	1,059	991	1,007	15,600	839.17
2016-11-08	1,042	1,091	1,042	1,056	3,700	880
2016-11-07	1,011	1,043	1,011	1,025	6,700	854.17
2016-11-04	1,031	1,048	1,021	1,026	8,700	855
2016-11-02	1,088	1,089	1,036	1,037	20,900	864.17
2016-11-01	1,120	1,120	1,088	1,094	6,400	911.67
2016-10-31	1,121	1,128	1,093	1,101	12,700	917.50
2016-10-28	1,091	1,102	1,090	1,091	4,600	909.17
2016-10-27	1,123	1,123	1,093	1,093	4,500	910.83
2016-10-26	1,109	1,109	1,089	1,093	6,900	910.83
2016-10-25	1,098	1,120	1,089	1,089	24,500	907.50
2016-10-24	1,193	1,200	1,101	1,110	24,500	925
2016-10-21	1,196	1,215	1,192	1,192	5,300	993.33
2016-10-20	1,220	1,230	1,197	1,197	11,100	997.50
2016-10-19	1,243	1,243	1,220	1,220	8,400	1,016.67
2016-10-18	1,240	1,243	1,185	1,213	14,100	1,010.83
2016-10-17	1,212	1,251	1,191	1,218	16,300	1,015
2016-10-14	1,177	1,214	1,175	1,208	15,700	1,006.67
2016-10-13	1,250	1,250	1,163	1,190	26,000	991.67
2016-10-12	1,239	1,269	1,190	1,198	37,800	998.33
2016-10-11	1,239	1,239	1,200	1,212	12,500	1,010
2016-10-07	1,173	1,248	1,173	1,205	77,400	1,004.17
2016-10-06	1,140	1,172	1,139	1,172	11,300	976.67
2016-10-05	1,148	1,172	1,136	1,140	10,200	950
2016-10-04	1,155	1,160	1,133	1,144	11,300	953.33
2016-10-03	1,135	1,174	1,118	1,122	17,700	935
2016-09-30	1,149	1,174	1,111	1,134	23,100	945
2016-09-29	1,191	1,222	1,173	1,174	18,700	978.33
2016-09-28	1,150	1,204	1,118	1,197	36,300	997.50
2016-09-27	1,161	1,182	1,101	1,170	49,900	975
2016-09-26	1,225	1,225	1,165	1,189	32,600	990.83
2016-09-23	1,255	1,260	1,151	1,197	79,900	997.50
2016-09-21	1,330	1,354	1,181	1,225	230,300	1,020.83
2016-09-20	1,159	1,433	1,155	1,333	564,400	1,110.83
2016-09-16	1,160	1,234	1,081	1,133	121,700	944.17
2016-09-15	1,288	1,288	1,091	1,115	284,700	929.17
2016-09-14	1,145	1,380	1,125	1,288	718,000	1,073.33
2016-09-13	930	1,080	905	1,080	48,000	900
2016-09-12	928	931	918	930	9,700	775
2016-09-09	915	915	908	913	4,800	760.83
2016-09-08	901	905	901	904	300	753.33
2016-09-07	898	900	898	900	1,700	750
2016-09-06	900	900	897	897	2,600	747.50
2016-09-05	900	900	900	900	400	750
2016-09-02	900	900	900	900	200	750
2016-08-31	900	908	900	908	700	756.67
2016-08-29	905	909	905	908	3,000	756.67
2016-08-25	908	908	908	908	2,200	756.67
2016-08-24	905	905	905	905	400	754.17
2016-08-23	905	905	905	905	1,900	754.17
2016-08-22	898	902	897	902	2,200	751.67
2016-08-19	901	901	885	887	600	739.17
2016-08-18	902	902	902	902	200	751.67
2016-08-17	899	899	899	899	100	749.17
2016-08-16	904	904	900	900	1,100	750
2016-08-12	880	892	880	892	1,400	743.33
2016-08-10	884	904	882	903	4,800	752.50
2016-08-09	879	881	876	876	2,800	730
2016-08-08	880	880	876	876	1,000	730
2016-08-05	883	883	882	882	1,100	735
2016-08-04	894	894	894	894	200	745
2016-08-03	899	900	897	900	1,600	750
2016-08-02	897	897	897	897	1,000	747.50
2016-08-01	881	889	881	889	200	740.83
2016-07-29	889	889	879	879	300	732.50
2016-07-28	875	875	871	871	600	725.83
2016-07-27	904	904	875	875	3,400	729.17
2016-07-26	897	897	897	897	700	747.50
2016-07-25	900	900	895	895	1,700	745.83
2016-07-22	899	899	890	894	900	745
2016-07-21	895	898	895	895	1,800	745.83
2016-07-20	876	885	876	885	2,200	737.50
2016-07-19	884	884	871	871	3,900	725.83
2016-07-15	888	888	869	869	500	724.17
2016-07-14	864	866	864	866	3,200	721.67
2016-07-13	878	878	863	875	1,600	729.17
2016-07-12	878	878	878	878	200	731.67
2016-07-11	875	890	850	876	7,900	730
2016-07-08	885	890	885	890	1,400	741.67
2016-07-07	890	890	889	890	1,200	741.67
2016-07-06	876	890	876	886	1,200	738.33
2016-07-05	895	898	875	875	3,800	729.17
2016-07-04	919	919	903	903	800	752.50
2016-07-01	915	916	902	904	3,700	753.33
2016-06-30	911	915	911	915	600	762.50
2016-06-29	934	935	911	911	1,200	759.17
2016-06-28	963	963	895	934	24,600	778.33
2016-06-27	881	903	881	903	9,500	752.50
2016-06-24	908	908	835	836	4,900	696.67
2016-06-23	899	908	899	908	800	756.67
2016-06-22	905	907	905	907	2,400	755.83
2016-06-21	907	907	892	892	200	743.33
2016-06-20	905	905	897	905	1,800	754.17
2016-06-17	889	890	889	890	1,000	741.67
2016-06-16	894	894	881	881	3,100	734.17
2016-06-15	889	910	889	898	5,300	748.33
2016-06-14	907	907	888	890	7,900	741.67
2016-06-13	896	922	890	922	11,500	768.33
2016-06-10	890	890	857	890	6,700	741.67
2016-06-09	883	892	883	892	2,800	743.33
2016-06-08	881	885	881	882	900	735
2016-06-07	880	880	880	880	1,100	733.33
2016-06-06	880	881	880	881	5,400	734.17
2016-06-03	881	881	881	881	300	734.17
2016-06-02	882	882	881	881	1,500	734.17
2016-05-31	888	890	886	890	1,500	741.67
2016-05-30	867	882	867	873	1,000	727.50
2016-05-27	884	884	865	867	1,500	722.50
2016-05-26	899	899	885	885	1,000	737.50
2016-05-25	900	900	895	899	5,400	749.17
2016-05-24	880	880	876	880	400	733.33
2016-05-23	879	880	875	880	400	733.33
2016-05-20	859	872	859	865	5,700	720.83
2016-05-19	848	858	848	854	3,100	711.67
2016-05-18	846	846	831	831	1,300	692.50
2016-05-17	863	863	841	846	1,500	705
2016-05-16	858	869	854	868	6,500	723.33
2016-05-13	848	851	848	851	4,500	709.17
2016-05-12	842	848	842	848	800	706.67
2016-05-11	842	842	837	842	700	701.67
2016-05-10	834	845	834	839	3,400	699.17
2016-05-09	845	845	829	835	1,000	695.83
2016-05-06	828	835	828	835	500	695.83
2016-05-02	807	829	807	829	1,200	690.83
2016-04-28	816	830	816	820	3,100	683.33
2016-04-27	841	841	820	830	3,100	691.67
2016-04-26	855	855	841	841	200	700.83
2016-04-25	856	860	856	859	2,000	715.83
2016-04-22	850	850	845	850	700	708.33
2016-04-21	845	850	840	850	1,400	708.33
2016-04-20	843	845	840	845	1,100	704.17
2016-04-19	844	844	832	832	200	693.33
2016-04-18	821	821	821	821	900	684.17
2016-04-15	828	834	828	834	200	695
2016-04-14	832	845	832	838	1,200	698.33
2016-04-13	822	828	822	827	2,200	689.17
2016-04-12	848	848	833	833	200	694.17
2016-04-11	835	851	826	848	4,800	706.67
2016-04-08	817	833	817	833	2,300	694.17
2016-04-07	836	836	823	829	800	690.83
2016-04-06	827	839	827	838	1,000	698.33
2016-04-05	835	839	822	838	4,600	698.33
2016-04-04	830	830	822	822	1,900	685
2016-04-01	840	840	819	825	8,800	687.50
2016-03-31	829	830	820	830	2,300	691.67
2016-03-29	827	835	827	835	3,400	695.83
2016-03-28	860	865	848	851	4,100	709.17
2016-03-25	851	851	842	845	4,000	704.17
2016-03-24	854	854	850	854	1,800	711.67
2016-03-23	855	857	850	850	5,200	708.33
2016-03-22	855	855	845	849	1,700	707.50
2016-03-18	854	854	841	843	2,200	702.50
2016-03-17	840	856	840	848	1,400	706.67
2016-03-16	835	840	831	840	1,400	700
2016-03-15	850	850	845	850	2,000	708.33
2016-03-14	851	869	822	836	22,300	696.67
2016-03-11	808	808	800	800	200	666.67
2016-03-10	797	808	797	799	4,800	665.83
2016-03-09	770	789	770	789	2,000	657.50
2016-03-08	780	780	767	768	1,200	640
2016-03-07	766	769	766	766	1,000	638.33
2016-03-04	751	751	751	751	200	625.83
2016-03-03	750	761	745	745	600	620.83
2016-03-02	750	750	749	750	3,500	625
2016-03-01	747	749	745	749	300	624.17
2016-02-29	746	748	746	747	1,100	622.50
2016-02-26	756	756	755	755	500	629.17
2016-02-25	766	769	754	754	2,300	628.33
2016-02-24	765	770	750	770	2,100	641.67
2016-02-23	769	769	769	769	100	640.83
2016-02-22	770	770	740	761	1,100	634.17
2016-02-19	774	774	762	762	300	635
2016-02-18	775	775	774	774	1,300	645
2016-02-15	710	745	710	745	1,300	620.83
2016-02-12	735	735	700	710	5,000	591.67
2016-02-10	746	755	740	749	5,800	624.17
2016-02-09	754	755	741	741	2,000	617.50
2016-02-08	757	767	757	763	1,300	635.83
2016-02-05	770	770	740	761	8,600	634.17
2016-02-04	790	791	733	762	7,100	635
2016-02-03	800	800	788	788	1,100	656.67
2016-02-02	808	808	800	800	400	666.67
2016-02-01	798	802	796	799	1,200	665.83
2016-01-29	800	808	760	788	6,200	656.67
2016-01-28	789	798	788	798	700	665
2016-01-27	790	800	790	800	1,400	666.67
2016-01-26	785	792	785	785	500	654.17
2016-01-25	797	799	787	787	2,100	655.83
2016-01-22	784	795	784	785	1,100	654.17
2016-01-21	781	786	781	781	1,600	650.83
2016-01-20	810	817	806	806	400	671.67
2016-01-19	819	819	795	795	1,200	662.50
2016-01-18	800	804	791	804	3,500	670
2016-01-15	842	842	814	814	4,200	678.33
2016-01-14	843	843	802	812	3,300	676.67
2016-01-13	835	845	825	845	2,000	704.17
2016-01-12	840	840	822	822	6,700	685
2016-01-08	855	860	855	860	1,000	716.67
2016-01-07	863	863	856	857	1,200	714.17
2016-01-06	853	860	853	860	900	716.67
2016-01-05	848	853	848	852	500	710
2016-01-04	861	865	846	846	5,800	705

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 [2016年度]

6322 (株)タクミナの時系列データ [2016年度]