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
2016-12-301,2901,3401,2901,3365,9001,113.33
2016-12-291,3401,3591,2901,2907,9001,075
2016-12-281,3201,3691,3191,34110,0001,117.50
2016-12-271,2901,3101,2861,30713,1001,089.17
2016-12-261,2921,3091,2801,29710,1001,080.83
2016-12-221,2891,3601,2661,32015,7001,100
2016-12-211,3521,3521,2901,30613,6001,088.33
2016-12-201,3771,3801,3161,35112,1001,125.83
2016-12-191,2801,3741,2571,37420,8001,145
2016-12-161,2801,2811,2561,2806,6001,066.67
2016-12-151,2701,2941,2391,25013,3001,041.67
2016-12-141,2351,2941,2271,27130,7001,059.17
2016-12-131,1991,2251,1841,2258,2001,020.83
2016-12-121,1791,1921,1711,18711,000989.17
2016-12-091,1621,1801,1621,1687,600973.33
2016-12-081,2141,2221,1661,19019,100991.67
2016-12-071,2521,2791,2111,21114,5001,009.17
2016-12-061,2941,2941,2221,23337,0001,027.50
2016-12-051,1611,4191,1401,312135,6001,093.33
2016-12-021,1371,1381,1251,1305,400941.67
2016-12-011,1491,1491,1221,1226,300935
2016-11-301,1171,1401,1171,1355,300945.83
2016-11-291,1731,1731,1141,11413,900928.33
2016-11-281,1101,1751,1101,16813,500973.33
2016-11-251,1641,1641,1101,11513,900929.17
2016-11-241,1741,1741,1221,1356,000945.83
2016-11-221,1381,1741,1131,17417,000978.33
2016-11-211,1101,1381,1081,1384,500948.33
2016-11-181,0921,1281,0921,1078,200922.50
2016-11-171,1041,1121,0901,09710,100914.17
2016-11-161,0921,1041,0891,09518,200912.50
2016-11-151,0701,0751,0511,0747,800895
2016-11-141,0491,1001,0431,0573,100880.83
2016-11-111,0661,0711,0421,0425,800868.33
2016-11-101,0371,0741,0301,07210,500893.33
2016-11-091,0521,0599911,00715,600839.17
2016-11-081,0421,0911,0421,0563,700880
2016-11-071,0111,0431,0111,0256,700854.17
2016-11-041,0311,0481,0211,0268,700855
2016-11-021,0881,0891,0361,03720,900864.17
2016-11-011,1201,1201,0881,0946,400911.67
2016-10-311,1211,1281,0931,10112,700917.50
2016-10-281,0911,1021,0901,0914,600909.17
2016-10-271,1231,1231,0931,0934,500910.83
2016-10-261,1091,1091,0891,0936,900910.83
2016-10-251,0981,1201,0891,08924,500907.50
2016-10-241,1931,2001,1011,11024,500925
2016-10-211,1961,2151,1921,1925,300993.33
2016-10-201,2201,2301,1971,19711,100997.50
2016-10-191,2431,2431,2201,2208,4001,016.67
2016-10-181,2401,2431,1851,21314,1001,010.83
2016-10-171,2121,2511,1911,21816,3001,015
2016-10-141,1771,2141,1751,20815,7001,006.67
2016-10-131,2501,2501,1631,19026,000991.67
2016-10-121,2391,2691,1901,19837,800998.33
2016-10-111,2391,2391,2001,21212,5001,010
2016-10-071,1731,2481,1731,20577,4001,004.17
2016-10-061,1401,1721,1391,17211,300976.67
2016-10-051,1481,1721,1361,14010,200950
2016-10-041,1551,1601,1331,14411,300953.33
2016-10-031,1351,1741,1181,12217,700935
2016-09-301,1491,1741,1111,13423,100945
2016-09-291,1911,2221,1731,17418,700978.33
2016-09-281,1501,2041,1181,19736,300997.50
2016-09-271,1611,1821,1011,17049,900975
2016-09-261,2251,2251,1651,18932,600990.83
2016-09-231,2551,2601,1511,19779,900997.50
2016-09-211,3301,3541,1811,225230,3001,020.83
2016-09-201,1591,4331,1551,333564,4001,110.83
2016-09-161,1601,2341,0811,133121,700944.17
2016-09-151,2881,2881,0911,115284,700929.17
2016-09-141,1451,3801,1251,288718,0001,073.33
2016-09-139301,0809051,08048,000900
2016-09-129289319189309,700775
2016-09-099159159089134,800760.83
2016-09-08901905901904300753.33
2016-09-078989008989001,700750
2016-09-069009008978972,600747.50
2016-09-05900900900900400750
2016-09-02900900900900200750
2016-08-31900908900908700756.67
2016-08-299059099059083,000756.67
2016-08-259089089089082,200756.67
2016-08-24905905905905400754.17
2016-08-239059059059051,900754.17
2016-08-228989028979022,200751.67
2016-08-19901901885887600739.17
2016-08-18902902902902200751.67
2016-08-17899899899899100749.17
2016-08-169049049009001,100750
2016-08-128808928808921,400743.33
2016-08-108849048829034,800752.50
2016-08-098798818768762,800730
2016-08-088808808768761,000730
2016-08-058838838828821,100735
2016-08-04894894894894200745
2016-08-038999008979001,600750
2016-08-028978978978971,000747.50
2016-08-01881889881889200740.83
2016-07-29889889879879300732.50
2016-07-28875875871871600725.83
2016-07-279049048758753,400729.17
2016-07-26897897897897700747.50
2016-07-259009008958951,700745.83
2016-07-22899899890894900745
2016-07-218958988958951,800745.83
2016-07-208768858768852,200737.50
2016-07-198848848718713,900725.83
2016-07-15888888869869500724.17
2016-07-148648668648663,200721.67
2016-07-138788788638751,600729.17
2016-07-12878878878878200731.67
2016-07-118758908508767,900730
2016-07-088858908858901,400741.67
2016-07-078908908898901,200741.67
2016-07-068768908768861,200738.33
2016-07-058958988758753,800729.17
2016-07-04919919903903800752.50
2016-07-019159169029043,700753.33
2016-06-30911915911915600762.50
2016-06-299349359119111,200759.17
2016-06-2896396389593424,600778.33
2016-06-278819038819039,500752.50
2016-06-249089088358364,900696.67
2016-06-23899908899908800756.67
2016-06-229059079059072,400755.83
2016-06-21907907892892200743.33
2016-06-209059058979051,800754.17
2016-06-178898908898901,000741.67
2016-06-168948948818813,100734.17
2016-06-158899108898985,300748.33
2016-06-149079078888907,900741.67
2016-06-1389692289092211,500768.33
2016-06-108908908578906,700741.67
2016-06-098838928838922,800743.33
2016-06-08881885881882900735
2016-06-078808808808801,100733.33
2016-06-068808818808815,400734.17
2016-06-03881881881881300734.17
2016-06-028828828818811,500734.17
2016-05-318888908868901,500741.67
2016-05-308678828678731,000727.50
2016-05-278848848658671,500722.50
2016-05-268998998858851,000737.50
2016-05-259009008958995,400749.17
2016-05-24880880876880400733.33
2016-05-23879880875880400733.33
2016-05-208598728598655,700720.83
2016-05-198488588488543,100711.67
2016-05-188468468318311,300692.50
2016-05-178638638418461,500705
2016-05-168588698548686,500723.33
2016-05-138488518488514,500709.17
2016-05-12842848842848800706.67
2016-05-11842842837842700701.67
2016-05-108348458348393,400699.17
2016-05-098458458298351,000695.83
2016-05-06828835828835500695.83
2016-05-028078298078291,200690.83
2016-04-288168308168203,100683.33
2016-04-278418418208303,100691.67
2016-04-26855855841841200700.83
2016-04-258568608568592,000715.83
2016-04-22850850845850700708.33
2016-04-218458508408501,400708.33
2016-04-208438458408451,100704.17
2016-04-19844844832832200693.33
2016-04-18821821821821900684.17
2016-04-15828834828834200695
2016-04-148328458328381,200698.33
2016-04-138228288228272,200689.17
2016-04-12848848833833200694.17
2016-04-118358518268484,800706.67
2016-04-088178338178332,300694.17
2016-04-07836836823829800690.83
2016-04-068278398278381,000698.33
2016-04-058358398228384,600698.33
2016-04-048308308228221,900685
2016-04-018408408198258,800687.50
2016-03-318298308208302,300691.67
2016-03-298278358278353,400695.83
2016-03-288608658488514,100709.17
2016-03-258518518428454,000704.17
2016-03-248548548508541,800711.67
2016-03-238558578508505,200708.33
2016-03-228558558458491,700707.50
2016-03-188548548418432,200702.50
2016-03-178408568408481,400706.67
2016-03-168358408318401,400700
2016-03-158508508458502,000708.33
2016-03-1485186982283622,300696.67
2016-03-11808808800800200666.67
2016-03-107978087977994,800665.83
2016-03-097707897707892,000657.50
2016-03-087807807677681,200640
2016-03-077667697667661,000638.33
2016-03-04751751751751200625.83
2016-03-03750761745745600620.83
2016-03-027507507497503,500625
2016-03-01747749745749300624.17
2016-02-297467487467471,100622.50
2016-02-26756756755755500629.17
2016-02-257667697547542,300628.33
2016-02-247657707507702,100641.67
2016-02-23769769769769100640.83
2016-02-227707707407611,100634.17
2016-02-19774774762762300635
2016-02-187757757747741,300645
2016-02-157107457107451,300620.83
2016-02-127357357007105,000591.67
2016-02-107467557407495,800624.17
2016-02-097547557417412,000617.50
2016-02-087577677577631,300635.83
2016-02-057707707407618,600634.17
2016-02-047907917337627,100635
2016-02-038008007887881,100656.67
2016-02-02808808800800400666.67
2016-02-017988027967991,200665.83
2016-01-298008087607886,200656.67
2016-01-28789798788798700665
2016-01-277908007908001,400666.67
2016-01-26785792785785500654.17
2016-01-257977997877872,100655.83
2016-01-227847957847851,100654.17
2016-01-217817867817811,600650.83
2016-01-20810817806806400671.67
2016-01-198198197957951,200662.50
2016-01-188008047918043,500670
2016-01-158428428148144,200678.33
2016-01-148438438028123,300676.67
2016-01-138358458258452,000704.17
2016-01-128408408228226,700685
2016-01-088558608558601,000716.67
2016-01-078638638568571,200714.17
2016-01-06853860853860900716.67
2016-01-05848853848852500710
2016-01-048618658468465,800705

分割・併合履歴 : [2017-03-29]1株→1.2株