6322 (株)タクミナの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,637	1,654	1,637	1,654	600	1,654
2019-12-27	1,649	1,649	1,631	1,648	1,200	1,648
2019-12-26	1,621	1,635	1,621	1,621	1,000	1,621
2019-12-25	1,620	1,630	1,620	1,621	1,800	1,621
2019-12-24	1,630	1,630	1,616	1,623	4,700	1,623
2019-12-23	1,630	1,631	1,629	1,630	3,100	1,630
2019-12-20	1,640	1,642	1,637	1,642	400	1,642
2019-12-19	1,657	1,657	1,617	1,630	3,100	1,630
2019-12-18	1,695	1,695	1,641	1,660	1,200	1,660
2019-12-17	-	-	-	1,685	-	1,685
2019-12-16	1,651	1,685	1,651	1,685	200	1,685
2019-12-13	1,690	1,693	1,671	1,671	3,100	1,671
2019-12-12	1,680	1,680	1,650	1,650	1,700	1,650
2019-12-11	1,690	1,690	1,666	1,675	1,600	1,675
2019-12-10	1,661	1,699	1,661	1,689	2,500	1,689
2019-12-09	1,654	1,665	1,651	1,653	1,700	1,653
2019-12-06	1,645	1,667	1,645	1,651	600	1,651
2019-12-05	1,642	1,645	1,642	1,645	2,200	1,645
2019-12-04	1,636	1,648	1,636	1,648	600	1,648
2019-12-03	1,670	1,670	1,669	1,670	600	1,670
2019-12-02	1,650	1,741	1,633	1,698	12,600	1,698
2019-11-29	1,649	1,650	1,639	1,650	4,200	1,650
2019-11-28	1,618	1,618	1,612	1,616	600	1,616
2019-11-27	1,615	1,616	1,615	1,616	700	1,616
2019-11-26	1,600	1,603	1,600	1,601	1,500	1,601
2019-11-25	1,606	1,607	1,600	1,607	1,700	1,607
2019-11-22	1,606	1,606	1,596	1,596	900	1,596
2019-11-21	1,601	1,601	1,600	1,600	400	1,600
2019-11-20	1,606	1,606	1,600	1,601	500	1,601
2019-11-19	1,603	1,603	1,603	1,603	200	1,603
2019-11-18	1,608	1,608	1,600	1,600	1,700	1,600
2019-11-15	1,621	1,628	1,601	1,607	2,700	1,607
2019-11-14	1,622	1,630	1,621	1,621	1,000	1,621
2019-11-13	1,660	1,660	1,629	1,630	1,500	1,630
2019-11-12	1,625	1,625	1,625	1,625	100	1,625
2019-11-11	1,654	1,654	1,630	1,630	3,600	1,630
2019-11-08	1,649	1,659	1,625	1,632	3,500	1,632
2019-11-07	1,640	1,642	1,640	1,642	1,100	1,642
2019-11-06	1,641	1,641	1,638	1,640	600	1,640
2019-11-05	1,635	1,642	1,630	1,631	2,000	1,631
2019-11-01	1,631	1,659	1,631	1,631	700	1,631
2019-10-31	1,660	1,660	1,631	1,657	1,600	1,657
2019-10-30	1,663	1,663	1,650	1,653	2,500	1,653
2019-10-29	1,692	1,700	1,663	1,663	2,100	1,663
2019-10-28	1,690	1,693	1,685	1,685	800	1,685
2019-10-25	1,681	1,688	1,680	1,688	1,500	1,688
2019-10-24	1,670	1,689	1,670	1,689	1,200	1,689
2019-10-23	1,662	1,667	1,662	1,667	1,000	1,667
2019-10-21	1,641	1,661	1,641	1,661	700	1,661
2019-10-18	1,679	1,680	1,679	1,680	600	1,680
2019-10-17	1,715	1,715	1,640	1,640	5,600	1,640
2019-10-16	1,709	1,748	1,682	1,682	3,900	1,682
2019-10-15	1,700	1,700	1,600	1,600	4,500	1,600
2019-10-11	1,696	1,696	1,696	1,696	100	1,696
2019-10-10	1,680	1,700	1,680	1,700	2,300	1,700
2019-10-09	1,675	1,680	1,669	1,680	400	1,680
2019-10-08	1,695	1,695	1,663	1,663	500	1,663
2019-10-07	1,700	1,700	1,700	1,700	1,000	1,700
2019-10-04	1,650	1,662	1,650	1,662	300	1,662
2019-10-03	1,658	1,658	1,658	1,658	100	1,658
2019-10-02	1,689	1,689	1,689	1,689	300	1,689
2019-10-01	1,648	1,689	1,648	1,689	400	1,689
2019-09-30	-	-	-	1,679	-	1,679
2019-09-27	1,679	1,679	1,679	1,679	200	1,679
2019-09-26	1,655	1,699	1,655	1,699	700	1,699
2019-09-25	1,692	1,692	1,660	1,660	1,500	1,660
2019-09-24	1,680	1,680	1,660	1,660	900	1,660
2019-09-20	1,699	1,699	1,680	1,680	300	1,680
2019-09-19	1,700	1,700	1,678	1,678	300	1,678
2019-09-18	1,675	1,675	1,675	1,675	100	1,675
2019-09-17	1,670	1,675	1,657	1,675	600	1,675
2019-09-13	1,662	1,662	1,662	1,662	100	1,662
2019-09-12	-	-	-	1,661	-	1,661
2019-09-11	1,669	1,672	1,661	1,661	600	1,661
2019-09-10	1,654	1,673	1,654	1,665	2,300	1,665
2019-09-09	1,632	1,650	1,632	1,646	900	1,646
2019-09-06	1,660	1,670	1,630	1,630	900	1,630
2019-09-05	1,628	1,673	1,628	1,660	800	1,660
2019-09-04	1,631	1,637	1,628	1,628	1,300	1,628
2019-09-03	1,640	1,669	1,632	1,632	800	1,632
2019-09-02	1,663	1,663	1,640	1,640	600	1,640
2019-08-30	1,703	1,703	1,703	1,703	100	1,703
2019-08-29	1,646	1,659	1,645	1,645	800	1,645
2019-08-28	1,647	1,681	1,647	1,680	300	1,680
2019-08-27	1,648	1,727	1,648	1,727	200	1,727
2019-08-26	1,666	1,666	1,645	1,645	800	1,645
2019-08-23	1,740	1,740	1,706	1,706	1,000	1,706
2019-08-22	1,700	1,700	1,700	1,700	100	1,700
2019-08-21	1,705	1,705	1,700	1,700	200	1,700
2019-08-20	1,695	1,700	1,649	1,665	1,500	1,665
2019-08-19	1,699	1,699	1,634	1,634	500	1,634
2019-08-16	1,745	1,745	1,632	1,632	600	1,632
2019-08-15	1,665	1,665	1,665	1,665	100	1,665
2019-08-14	1,753	1,753	1,699	1,699	300	1,699
2019-08-13	1,681	1,709	1,650	1,673	2,400	1,673
2019-08-09	1,700	1,700	1,681	1,681	900	1,681
2019-08-08	1,739	1,739	1,734	1,734	300	1,734
2019-08-07	1,722	1,779	1,722	1,756	900	1,756
2019-08-06	1,676	1,708	1,676	1,708	500	1,708
2019-08-05	1,722	1,722	1,676	1,716	1,000	1,716
2019-08-02	1,660	1,750	1,600	1,746	3,400	1,746
2019-08-01	1,700	1,771	1,700	1,755	1,500	1,755
2019-07-31	1,718	1,778	1,709	1,778	1,600	1,778
2019-07-30	1,735	1,735	1,718	1,718	600	1,718
2019-07-29	1,783	1,783	1,775	1,775	400	1,775
2019-07-26	-	-	-	1,799	-	1,799
2019-07-25	1,803	1,803	1,790	1,799	2,400	1,799
2019-07-24	1,821	1,821	1,821	1,821	100	1,821
2019-07-23	1,834	1,834	1,802	1,821	500	1,821
2019-07-22	1,848	1,848	1,821	1,843	400	1,843
2019-07-19	1,839	1,850	1,839	1,850	400	1,850
2019-07-18	1,839	1,839	1,799	1,799	400	1,799
2019-07-17	1,800	1,800	1,800	1,800	200	1,800
2019-07-16	-	-	-	1,860	-	1,860
2019-07-12	1,860	1,860	1,860	1,860	100	1,860
2019-07-11	-	-	-	1,869	-	1,869
2019-07-10	1,860	1,870	1,840	1,869	2,400	1,869
2019-07-09	1,860	1,860	1,842	1,860	400	1,860
2019-07-08	1,856	1,859	1,856	1,859	300	1,859
2019-07-05	1,860	1,860	1,856	1,856	200	1,856
2019-07-04	1,840	1,857	1,840	1,851	700	1,851
2019-07-03	1,815	1,853	1,787	1,853	1,900	1,853
2019-07-02	1,870	1,880	1,826	1,826	2,300	1,826
2019-07-01	1,887	1,900	1,860	1,860	300	1,860
2019-06-28	1,854	1,900	1,854	1,900	500	1,900
2019-06-27	1,877	1,877	1,877	1,877	100	1,877
2019-06-26	1,950	1,950	1,885	1,900	3,200	1,900
2019-06-25	1,900	1,949	1,885	1,914	19,400	1,914
2019-06-24	1,836	1,869	1,811	1,869	9,500	1,869
2019-06-21	1,799	1,799	1,796	1,796	600	1,796
2019-06-20	1,800	1,809	1,800	1,800	2,400	1,800
2019-06-19	1,812	1,812	1,772	1,790	1,600	1,790
2019-06-18	1,795	1,795	1,732	1,732	1,700	1,732
2019-06-17	1,775	1,775	1,770	1,770	900	1,770
2019-06-14	1,794	1,797	1,765	1,790	4,200	1,790
2019-06-13	1,752	1,770	1,752	1,755	2,300	1,755
2019-06-12	1,770	1,796	1,751	1,751	2,600	1,751
2019-06-11	1,799	1,799	1,769	1,769	600	1,769
2019-06-10	1,838	1,838	1,760	1,780	4,300	1,780
2019-06-07	1,721	1,739	1,720	1,739	800	1,739
2019-06-06	1,737	1,737	1,719	1,719	900	1,719
2019-06-05	1,739	1,739	1,674	1,733	1,300	1,733
2019-06-04	1,725	1,733	1,717	1,733	2,700	1,733
2019-06-03	1,750	1,750	1,606	1,606	1,500	1,606
2019-05-31	1,750	1,750	1,750	1,750	200	1,750
2019-05-30	1,715	1,715	1,715	1,715	200	1,715
2019-05-29	1,721	1,721	1,721	1,721	100	1,721
2019-05-28	1,761	1,761	1,761	1,761	100	1,761
2019-05-27	1,728	1,749	1,728	1,749	200	1,749
2019-05-24	1,774	1,778	1,700	1,739	1,800	1,739
2019-05-23	1,763	1,799	1,763	1,777	1,700	1,777
2019-05-22	1,721	1,755	1,711	1,723	1,900	1,723
2019-05-21	1,665	1,721	1,657	1,721	2,100	1,721
2019-05-20	1,715	1,715	1,660	1,673	1,500	1,673
2019-05-17	1,740	1,740	1,699	1,699	1,400	1,699
2019-05-16	1,719	1,768	1,682	1,750	4,400	1,750
2019-05-15	1,665	1,732	1,631	1,647	3,900	1,647
2019-05-14	1,558	1,650	1,558	1,625	4,300	1,625
2019-05-13	1,769	1,769	1,660	1,718	2,800	1,718
2019-05-10	1,663	1,776	1,630	1,769	8,100	1,769
2019-05-09	1,711	1,731	1,622	1,697	11,800	1,697
2019-05-08	1,918	1,930	1,784	1,855	7,600	1,855
2019-05-07	1,932	1,932	1,910	1,910	1,100	1,910
2019-04-26	1,895	1,910	1,879	1,910	3,200	1,910
2019-04-25	1,930	1,942	1,900	1,900	4,400	1,900
2019-04-24	1,928	1,950	1,896	1,949	3,500	1,949
2019-04-23	1,946	1,946	1,896	1,896	4,500	1,896
2019-04-22	1,957	1,958	1,919	1,938	1,100	1,938
2019-04-19	1,956	1,957	1,915	1,957	3,800	1,957
2019-04-18	1,942	1,960	1,942	1,947	1,500	1,947
2019-04-17	1,918	1,940	1,918	1,940	400	1,940
2019-04-16	1,925	1,960	1,924	1,958	8,600	1,958
2019-04-15	1,926	1,949	1,886	1,928	3,400	1,928
2019-04-12	1,918	1,947	1,836	1,940	3,400	1,940
2019-04-11	1,967	1,967	1,941	1,942	1,400	1,942
2019-04-10	1,949	1,978	1,949	1,958	2,500	1,958
2019-04-09	1,969	1,969	1,932	1,932	1,700	1,932
2019-04-08	1,938	1,970	1,924	1,970	6,800	1,970
2019-04-05	1,940	1,940	1,939	1,939	200	1,939
2019-04-04	1,890	1,940	1,875	1,940	6,700	1,940
2019-04-03	1,862	1,884	1,861	1,884	1,800	1,884
2019-04-02	1,865	1,880	1,852	1,852	500	1,852
2019-04-01	1,850	1,860	1,810	1,860	2,400	1,860
2019-03-29	1,770	1,850	1,770	1,850	2,600	1,850
2019-03-28	1,870	1,880	1,758	1,770	2,700	1,770
2019-03-27	1,847	1,879	1,847	1,870	900	1,870
2019-03-26	1,860	1,877	1,850	1,870	1,700	1,870
2019-03-25	1,870	1,870	1,860	1,860	1,600	1,860
2019-03-22	1,907	1,907	1,858	1,893	2,900	1,893
2019-03-20	1,951	1,976	1,912	1,912	3,300	1,912
2019-03-19	1,970	1,970	1,930	1,946	1,700	1,946
2019-03-18	1,979	1,979	1,950	1,975	1,400	1,975
2019-03-15	1,980	1,980	1,976	1,980	900	1,980
2019-03-14	1,940	1,960	1,940	1,947	1,700	1,947
2019-03-13	1,990	1,990	1,950	1,980	2,400	1,980
2019-03-12	1,950	1,996	1,949	1,996	3,000	1,996
2019-03-11	1,938	1,949	1,921	1,949	3,700	1,949
2019-03-08	1,942	1,976	1,934	1,951	3,200	1,951
2019-03-07	1,980	1,990	1,980	1,982	1,900	1,982
2019-03-06	1,997	1,998	1,981	1,998	1,900	1,998
2019-03-05	1,990	2,000	1,971	1,997	4,800	1,997
2019-03-04	1,970	1,995	1,894	1,995	4,900	1,995
2019-03-01	1,970	1,976	1,970	1,970	800	1,970
2019-02-28	1,970	1,979	1,952	1,973	2,700	1,973
2019-02-27	1,990	1,990	1,979	1,979	1,500	1,979
2019-02-26	1,979	1,998	1,975	1,995	3,100	1,995
2019-02-25	1,999	1,999	1,980	1,987	3,100	1,987
2019-02-22	1,979	2,000	1,979	1,999	5,300	1,999
2019-02-21	1,973	1,975	1,949	1,972	4,000	1,972
2019-02-20	1,970	1,979	1,900	1,933	4,700	1,933
2019-02-19	1,932	1,979	1,927	1,979	6,900	1,979
2019-02-18	1,906	1,930	1,906	1,927	2,300	1,927
2019-02-15	1,926	1,926	1,897	1,897	2,100	1,897
2019-02-14	1,939	1,940	1,915	1,926	4,000	1,926
2019-02-13	1,921	1,930	1,899	1,930	3,200	1,930
2019-02-12	1,900	1,929	1,895	1,917	10,900	1,917
2019-02-08	1,870	1,900	1,863	1,882	3,000	1,882
2019-02-07	1,871	1,932	1,852	1,872	8,600	1,872
2019-02-06	1,875	1,917	1,843	1,881	15,400	1,881
2019-02-05	1,923	1,935	1,885	1,885	14,700	1,885
2019-02-04	2,114	2,114	1,881	1,950	84,200	1,950
2019-02-01	1,732	1,775	1,732	1,774	6,500	1,774
2019-01-31	1,703	1,726	1,703	1,726	1,100	1,726
2019-01-30	1,732	1,735	1,702	1,702	1,600	1,702
2019-01-29	1,730	1,730	1,710	1,710	1,400	1,710
2019-01-28	1,750	1,750	1,729	1,729	1,200	1,729
2019-01-25	1,716	1,753	1,710	1,753	2,200	1,753
2019-01-24	1,740	1,740	1,701	1,710	1,900	1,710
2019-01-23	1,700	1,740	1,700	1,700	900	1,700
2019-01-22	1,777	1,777	1,661	1,700	1,500	1,700
2019-01-21	1,745	1,755	1,740	1,740	2,700	1,740
2019-01-18	1,748	1,749	1,740	1,743	1,600	1,743
2019-01-17	1,726	1,740	1,701	1,723	800	1,723
2019-01-16	1,715	1,740	1,715	1,740	1,900	1,740
2019-01-15	1,747	1,747	1,719	1,740	4,400	1,740
2019-01-11	1,672	1,692	1,672	1,684	1,000	1,684
2019-01-10	1,661	1,685	1,651	1,651	1,300	1,651
2019-01-09	1,660	1,696	1,660	1,696	1,400	1,696
2019-01-08	1,683	1,702	1,665	1,665	2,100	1,665
2019-01-07	1,714	1,741	1,663	1,665	3,800	1,665
2019-01-04	1,660	1,732	1,581	1,709	4,900	1,709

分割・併合履歴： [2017-03-29]1株→1.2株

6322 (株)タクミナ の時系列データ [2019年度]

6322 (株)タクミナの時系列データ [2019年度]