タカキタ(6325)の株価時系列情報
タカキタ(6325)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1984/12/26 | 195 | 195 | 195 | 195 | 1,000 |
1984/12/25 | 198 | 198 | 195 | 195 | 8,000 |
1984/12/24 | 195 | 195 | 195 | 195 | 3,000 |
1984/12/22 | 198 | 198 | 192 | 192 | 13,000 |
1984/12/21 | 193 | 198 | 193 | 198 | 12,000 |
1984/12/20 | 193 | 200 | 193 | 200 | 5,000 |
1984/12/19 | 193 | 193 | 188 | 188 | 14,000 |
1984/12/18 | 193 | 193 | 193 | 193 | 1,000 |
1984/12/17 | 192 | 192 | 192 | 192 | 5,000 |
1984/12/14 | 192 | 192 | 192 | 192 | 3,000 |
1984/12/13 | 192 | 192 | 192 | 192 | 2,000 |
1984/12/12 | 186 | 186 | 186 | 186 | 1,000 |
1984/12/11 | 193 | 193 | 181 | 181 | 12,000 |
1984/12/10 | 191 | 192 | 191 | 192 | 3,000 |
1984/12/07 | 195 | 195 | 191 | 191 | 5,000 |
1984/12/05 | 195 | 200 | 195 | 200 | 8,000 |
1984/12/04 | 195 | 195 | 191 | 191 | 8,000 |
1984/12/03 | 196 | 196 | 196 | 196 | 1,000 |
1984/12/01 | 196 | 196 | 196 | 196 | 3,000 |
1984/11/30 | 196 | 196 | 196 | 196 | 3,000 |
1984/11/29 | 198 | 198 | 195 | 195 | 13,000 |
1984/11/28 | 194 | 198 | 194 | 198 | 5,000 |
1984/11/27 | 197 | 197 | 197 | 197 | 2,000 |
1984/11/26 | 197 | 197 | 194 | 194 | 19,000 |
1984/11/24 | 204 | 204 | 195 | 195 | 23,000 |
1984/11/22 | 219 | 219 | 209 | 209 | 57,000 |
1984/11/21 | 190 | 210 | 190 | 210 | 54,000 |
1984/11/14 | 188 | 193 | 188 | 193 | 11,000 |
1984/11/13 | 188 | 188 | 188 | 188 | 3,000 |
1984/11/12 | 184 | 188 | 180 | 188 | 4,000 |
1984/11/09 | 185 | 185 | 184 | 184 | 2,000 |
1984/11/07 | 188 | 188 | 188 | 188 | 1,000 |
1984/11/06 | 188 | 188 | 188 | 188 | 1,000 |
1984/11/01 | 190 | 191 | 185 | 185 | 6,000 |
1984/10/31 | 192 | 195 | 192 | 195 | 5,000 |
1984/10/30 | 185 | 200 | 185 | 195 | 14,000 |
1984/10/29 | 181 | 181 | 180 | 180 | 11,000 |
1984/10/27 | 182 | 182 | 182 | 182 | 1,000 |
1984/10/23 | 190 | 190 | 180 | 180 | 3,000 |
1984/10/22 | 190 | 191 | 190 | 191 | 9,000 |
1984/10/20 | 185 | 190 | 185 | 190 | 6,000 |
1984/10/19 | 185 | 185 | 185 | 185 | 1,000 |
1984/10/05 | 176 | 177 | 176 | 177 | 4,000 |
1984/10/03 | 176 | 176 | 176 | 176 | 6,000 |
1984/10/02 | 176 | 176 | 175 | 175 | 4,000 |
1984/09/28 | 176 | 176 | 176 | 176 | 1,000 |
1984/09/27 | 176 | 176 | 176 | 176 | 2,000 |
1984/09/26 | 175 | 175 | 175 | 175 | 2,000 |
1984/09/25 | 180 | 180 | 180 | 180 | 1,000 |
1984/09/22 | 181 | 181 | 181 | 181 | 2,000 |
1984/09/21 | 185 | 190 | 185 | 190 | 4,000 |
1984/09/20 | 185 | 185 | 185 | 185 | 1,000 |
1984/09/19 | 185 | 185 | 185 | 185 | 2,000 |
1984/09/18 | 185 | 185 | 185 | 185 | 1,000 |
1984/09/17 | 192 | 192 | 190 | 190 | 4,000 |
1984/09/13 | 194 | 194 | 194 | 194 | 1,000 |
1984/09/12 | 185 | 195 | 185 | 195 | 12,000 |
1984/09/11 | 186 | 187 | 185 | 185 | 8,000 |
1984/09/10 | 193 | 193 | 185 | 185 | 8,000 |
1984/09/07 | 185 | 186 | 185 | 186 | 11,000 |
1984/09/06 | 185 | 187 | 180 | 186 | 13,000 |
1984/09/05 | 193 | 193 | 189 | 189 | 26,000 |
1984/09/04 | 195 | 195 | 195 | 195 | 14,000 |
1984/09/03 | 172 | 172 | 172 | 172 | 2,000 |
1984/09/01 | 170 | 170 | 170 | 170 | 3,000 |
1984/08/31 | 171 | 171 | 171 | 171 | 1,000 |
1984/08/30 | 167 | 170 | 167 | 170 | 19,000 |
1984/08/29 | 166 | 166 | 166 | 166 | 3,000 |
1984/08/28 | 165 | 166 | 165 | 165 | 5,000 |
1984/08/25 | 170 | 170 | 170 | 170 | 3,000 |
1984/08/24 | 165 | 165 | 165 | 165 | 1,000 |
1984/08/21 | 161 | 161 | 161 | 161 | 1,000 |
1984/08/20 | 160 | 160 | 160 | 160 | 1,000 |
1984/08/15 | 168 | 168 | 160 | 160 | 3,000 |
1984/08/14 | 169 | 169 | 168 | 168 | 5,000 |
1984/08/10 | 169 | 169 | 169 | 169 | 1,000 |
1984/08/06 | 170 | 170 | 170 | 170 | 1,000 |
1984/07/30 | 168 | 168 | 168 | 168 | 1,000 |
1984/07/27 | 168 | 168 | 168 | 168 | 1,000 |
1984/07/26 | 166 | 166 | 166 | 166 | 1,000 |
1984/07/25 | 169 | 169 | 169 | 169 | 3,000 |
1984/07/24 | 170 | 170 | 170 | 170 | 5,000 |
1984/07/23 | 170 | 171 | 170 | 170 | 5,000 |
1984/07/21 | 170 | 170 | 170 | 170 | 3,000 |
1984/07/17 | 166 | 166 | 166 | 166 | 1,000 |
1984/07/10 | 166 | 166 | 166 | 166 | 1,000 |
1984/07/09 | 165 | 165 | 163 | 163 | 9,000 |
1984/07/07 | 165 | 165 | 160 | 165 | 5,000 |
1984/07/06 | 170 | 170 | 169 | 169 | 5,000 |
1984/07/05 | 175 | 175 | 174 | 174 | 6,000 |
1984/07/04 | 175 | 175 | 175 | 175 | 5,000 |
1984/06/30 | 170 | 170 | 170 | 170 | 4,000 |
1984/06/28 | 165 | 166 | 165 | 166 | 3,000 |
1984/06/27 | 162 | 162 | 162 | 162 | 2,000 |
1984/06/26 | 170 | 170 | 167 | 170 | 4,000 |
1984/06/25 | 167 | 167 | 167 | 167 | 2,000 |
1984/06/21 | 162 | 162 | 162 | 162 | 1,000 |
1984/06/19 | 167 | 167 | 160 | 160 | 7,000 |
1984/06/15 | 170 | 170 | 169 | 169 | 3,000 |
1984/06/13 | 170 | 170 | 170 | 170 | 2,000 |
1984/06/12 | 160 | 160 | 160 | 160 | 6,000 |
1984/06/11 | 165 | 170 | 165 | 170 | 7,000 |
1984/06/08 | 170 | 170 | 170 | 170 | 4,000 |
1984/06/07 | 170 | 170 | 170 | 170 | 4,000 |
1984/06/06 | 170 | 170 | 170 | 170 | 6,000 |
1984/05/26 | 175 | 176 | 175 | 176 | 4,000 |
1984/05/23 | 176 | 176 | 176 | 176 | 2,000 |
1984/05/19 | 176 | 176 | 176 | 176 | 1,000 |
1984/05/18 | 176 | 176 | 176 | 176 | 2,000 |
1984/05/17 | 176 | 176 | 176 | 176 | 1,000 |
1984/05/14 | 188 | 188 | 175 | 175 | 5,000 |
1984/05/11 | 189 | 189 | 189 | 189 | 2,000 |
1984/04/25 | 176 | 176 | 175 | 175 | 4,000 |
1984/04/24 | 176 | 176 | 176 | 176 | 3,000 |
1984/04/19 | 175 | 175 | 175 | 175 | 8,000 |
1984/04/18 | 175 | 175 | 175 | 175 | 2,000 |
1984/04/17 | 180 | 180 | 180 | 180 | 9,000 |
1984/04/13 | 185 | 185 | 185 | 185 | 10,000 |
1984/04/12 | 180 | 185 | 180 | 185 | 6,000 |
1984/04/11 | 175 | 180 | 175 | 177 | 10,000 |
1984/04/10 | 175 | 175 | 172 | 172 | 6,000 |
1984/04/05 | 171 | 171 | 171 | 171 | 1,000 |
1984/04/04 | 171 | 171 | 171 | 171 | 1,000 |
1984/04/03 | 175 | 175 | 171 | 171 | 4,000 |
1984/04/02 | 175 | 175 | 175 | 175 | 5,000 |
1984/03/31 | 170 | 170 | 170 | 170 | 8,000 |
1984/03/28 | 180 | 186 | 180 | 186 | 5,000 |
1984/03/23 | 180 | 186 | 179 | 186 | 15,000 |
1984/03/22 | 180 | 180 | 180 | 180 | 3,000 |
1984/03/21 | 170 | 175 | 170 | 170 | 7,000 |
1984/03/15 | 180 | 180 | 179 | 180 | 7,000 |
1984/03/14 | 185 | 185 | 180 | 180 | 8,000 |
1984/03/13 | 185 | 186 | 185 | 186 | 7,000 |
1984/03/09 | 186 | 186 | 186 | 186 | 6,000 |
1984/03/07 | 191 | 191 | 190 | 190 | 6,000 |
1984/03/05 | 190 | 190 | 190 | 190 | 1,000 |
1984/03/03 | 199 | 199 | 199 | 199 | 4,000 |
1984/02/29 | 198 | 200 | 190 | 200 | 7,000 |
1984/02/28 | 198 | 198 | 198 | 198 | 2,000 |
1984/02/27 | 200 | 200 | 194 | 200 | 9,000 |
1984/02/25 | 198 | 200 | 188 | 188 | 14,000 |
1984/02/24 | 195 | 200 | 195 | 200 | 11,000 |
1984/02/23 | 190 | 190 | 190 | 190 | 1,000 |
1984/02/22 | 190 | 190 | 190 | 190 | 1,000 |
1984/02/21 | 193 | 193 | 189 | 189 | 3,000 |
1984/02/18 | 195 | 195 | 195 | 195 | 4,000 |
1984/02/17 | 195 | 195 | 195 | 195 | 2,000 |
1984/02/16 | 187 | 195 | 187 | 195 | 7,000 |
1984/02/15 | 190 | 190 | 185 | 185 | 6,000 |
1984/02/14 | 195 | 195 | 192 | 192 | 2,000 |
1984/02/13 | 200 | 200 | 199 | 199 | 4,000 |
1984/02/10 | 199 | 199 | 199 | 199 | 2,000 |
1984/02/09 | 204 | 204 | 200 | 203 | 12,000 |
1984/02/08 | 199 | 205 | 199 | 205 | 18,000 |
1984/02/07 | 194 | 198 | 192 | 198 | 19,000 |
1984/02/06 | 192 | 192 | 190 | 190 | 8,000 |
1984/02/04 | 195 | 195 | 190 | 190 | 8,000 |
1984/02/03 | 200 | 200 | 195 | 195 | 12,000 |
1984/02/02 | 194 | 198 | 190 | 198 | 12,000 |
1984/02/01 | 195 | 196 | 194 | 194 | 11,000 |
1984/01/31 | 205 | 205 | 200 | 200 | 40,000 |
1984/01/30 | 199 | 208 | 198 | 207 | 61,000 |
1984/01/28 | 192 | 198 | 191 | 198 | 28,000 |
1984/01/27 | 190 | 190 | 190 | 190 | 7,000 |
1984/01/26 | 194 | 194 | 186 | 186 | 8,000 |
1984/01/25 | 196 | 196 | 193 | 196 | 28,000 |
1984/01/24 | 196 | 197 | 186 | 196 | 31,000 |
1984/01/23 | 185 | 198 | 185 | 198 | 29,000 |
1984/01/21 | 192 | 192 | 186 | 186 | 8,000 |
1984/01/20 | 186 | 195 | 186 | 190 | 32,000 |
1984/01/19 | 183 | 185 | 180 | 185 | 20,000 |
1984/01/18 | 180 | 185 | 180 | 183 | 7,000 |
1984/01/17 | 180 | 180 | 179 | 179 | 20,000 |
1984/01/11 | 178 | 178 | 178 | 178 | 2,000 |
1984/01/10 | 176 | 180 | 175 | 175 | 16,000 |
1984/01/09 | 175 | 180 | 175 | 176 | 18,000 |
1984/01/07 | 176 | 176 | 170 | 170 | 4,000 |
1984/01/05 | 167 | 167 | 167 | 167 | 1,000 |