日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1987/12/28 2,380 2,380 2,340 2,350 3,000
1987/12/26 2,430 2,430 2,380 2,380 5,000
1987/12/25 2,510 2,510 2,500 2,500 5,000
1987/12/24 2,560 2,570 2,500 2,500 23,000
1987/12/23 2,500 2,500 2,500 2,500 2,000
1987/12/22 2,500 2,550 2,500 2,510 26,000
1987/12/21 2,500 2,510 2,500 2,500 12,000
1987/12/18 2,530 2,540 2,500 2,500 16,000
1987/12/16 2,560 2,570 2,560 2,560 15,000
1987/12/15 2,510 2,530 2,510 2,530 14,000
1987/12/14 2,610 2,610 2,510 2,510 64,000
1987/12/10 2,690 2,690 2,650 2,650 14,000
1987/12/08 2,700 2,730 2,700 2,730 5,000
1987/12/07 2,740 2,740 2,690 2,690 8,000
1987/12/05 2,740 2,740 2,680 2,700 25,000
1987/12/04 2,770 2,770 2,720 2,740 16,000
1987/12/03 2,890 2,900 2,850 2,850 21,000
1987/12/02 2,700 2,920 2,700 2,920 60,000
1987/12/01 2,600 2,700 2,600 2,700 39,000
1987/11/30 2,620 2,630 2,620 2,630 8,000
1987/11/28 2,440 2,610 2,440 2,610 29,000
1987/11/27 2,440 2,440 2,440 2,440 16,000
1987/11/26 2,440 2,570 2,410 2,570 13,000
1987/11/25 2,480 2,480 2,480 2,480 1,000
1987/11/20 2,490 2,550 2,450 2,550 8,000
1987/11/19 2,570 2,570 2,570 2,570 1,000
1987/11/18 2,530 2,550 2,480 2,550 10,000
1987/11/17 2,560 2,590 2,540 2,560 12,000
1987/11/16 2,530 2,600 2,530 2,600 4,000
1987/11/13 2,520 2,650 2,520 2,650 11,000
1987/11/11 2,650 2,650 2,650 2,650 3,000
1987/11/10 2,670 2,700 2,620 2,700 15,000
1987/11/09 2,780 2,780 2,750 2,750 14,000
1987/11/07 2,750 2,790 2,750 2,750 23,000
1987/11/06 2,760 2,800 2,740 2,740 6,000
1987/11/05 2,800 2,800 2,800 2,800 10,000
1987/11/04 2,700 2,800 2,700 2,800 32,000
1987/11/02 2,750 2,790 2,710 2,790 77,000
1987/10/31 2,790 2,790 2,790 2,790 5,000
1987/10/30 2,710 2,800 2,680 2,790 58,000
1987/10/29 2,720 2,750 2,720 2,750 32,000
1987/10/28 2,840 2,840 2,800 2,800 23,000
1987/10/27 2,840 2,870 2,810 2,840 53,000
1987/10/26 2,840 2,900 2,800 2,900 58,000
1987/10/24 2,750 2,850 2,750 2,830 134,000
1987/10/23 2,650 2,790 2,650 2,750 86,000
1987/10/22 2,700 2,740 2,690 2,690 21,000
1987/10/21 2,550 2,700 2,550 2,610 235,000
1987/10/20 2,510 2,650 2,510 2,600 66,000
1987/10/19 2,720 2,800 2,720 2,790 70,000
1987/10/16 2,800 2,900 2,750 2,800 251,000
1987/10/15 2,500 2,850 2,500 2,840 584,000
1987/10/14 2,440 2,650 2,400 2,600 302,000
1987/10/13 1,990 2,400 1,990 2,400 129,000
1987/10/12 1,900 2,000 1,900 2,000 142,000
1987/10/09 1,900 1,900 1,850 1,880 27,000
1987/10/08 1,990 1,990 1,960 1,980 30,000
1987/10/07 1,890 2,000 1,890 1,990 125,000
1987/10/06 1,710 1,950 1,710 1,920 71,000
1987/10/05 1,670 1,750 1,660 1,750 9,000
1987/10/03 1,750 1,750 1,700 1,700 3,000
1987/10/02 1,730 1,750 1,720 1,750 26,000
1987/10/01 1,680 1,680 1,680 1,680 4,000
1987/09/30 1,700 1,700 1,680 1,680 7,000
1987/09/29 1,700 1,700 1,700 1,700 4,000
1987/09/28 1,730 1,740 1,700 1,700 3,000
1987/09/25 1,700 1,750 1,700 1,750 18,000
1987/09/24 1,710 1,740 1,710 1,740 3,000
1987/09/22 1,740 1,740 1,740 1,740 1,000
1987/09/21 1,790 1,790 1,790 1,790 10,000
1987/09/18 1,710 1,710 1,710 1,710 1,000
1987/09/17 1,710 1,710 1,710 1,710 1,000
1987/09/16 1,780 1,780 1,650 1,650 9,000
1987/09/14 1,780 1,780 1,780 1,780 4,000
1987/09/11 1,800 1,810 1,750 1,750 7,000
1987/09/10 1,700 1,800 1,700 1,800 57,000
1987/09/09 1,740 1,740 1,710 1,710 4,000
1987/09/08 1,790 1,790 1,740 1,790 8,000
1987/09/07 1,750 1,810 1,750 1,790 68,000
1987/09/05 1,730 1,760 1,700 1,700 14,000
1987/09/04 1,770 1,770 1,740 1,770 25,000
1987/09/03 1,750 1,790 1,750 1,790 13,000
1987/09/02 1,750 1,760 1,730 1,760 18,000
1987/09/01 1,870 1,870 1,730 1,730 29,000
1987/08/31 1,750 1,850 1,640 1,850 49,000
1987/08/29 1,800 1,800 1,780 1,780 14,000
1987/08/28 1,940 1,940 1,870 1,870 32,000
1987/08/27 1,950 1,950 1,900 1,950 58,000
1987/08/26 1,850 1,950 1,830 1,950 107,000
1987/08/25 1,860 1,880 1,780 1,830 120,000
1987/08/24 1,700 1,920 1,700 1,920 123,000
1987/08/22 1,650 1,670 1,650 1,670 17,000
1987/08/21 1,550 1,630 1,550 1,630 48,000
1987/08/20 1,530 1,540 1,520 1,540 23,000
1987/08/19 1,530 1,530 1,530 1,530 4,000
1987/08/18 1,530 1,540 1,510 1,540 32,000
1987/08/17 1,540 1,550 1,510 1,510 12,000
1987/08/14 1,530 1,540 1,530 1,540 6,000
1987/08/13 1,530 1,540 1,510 1,530 14,000
1987/08/12 1,510 1,550 1,510 1,530 35,000
1987/08/11 1,500 1,550 1,490 1,550 48,000
1987/08/10 1,520 1,520 1,500 1,510 20,000
1987/08/07 1,500 1,530 1,490 1,500 83,000
1987/08/06 1,480 1,500 1,470 1,500 20,000
1987/08/05 1,450 1,490 1,410 1,490 35,000
1987/08/04 1,450 1,490 1,450 1,480 28,000
1987/08/03 1,390 1,460 1,390 1,400 85,000
1987/08/01 1,380 1,380 1,380 1,380 5,000
1987/07/31 1,350 1,380 1,350 1,380 8,000
1987/07/30 1,390 1,390 1,370 1,370 8,000
1987/07/29 1,320 1,380 1,320 1,380 10,000
1987/07/28 1,380 1,380 1,350 1,350 19,000
1987/07/25 1,350 1,350 1,350 1,350 4,000
1987/07/23 1,350 1,350 1,310 1,310 11,000
1987/07/22 1,310 1,380 1,310 1,380 14,000
1987/07/21 1,380 1,380 1,350 1,350 7,000
1987/07/20 1,360 1,380 1,360 1,360 18,000
1987/07/17 1,380 1,380 1,350 1,380 22,000
1987/07/16 1,400 1,400 1,380 1,380 38,000
1987/07/15 1,350 1,400 1,350 1,400 20,000
1987/07/14 1,400 1,400 1,380 1,380 27,000
1987/07/13 1,380 1,400 1,380 1,390 17,000
1987/07/10 1,370 1,370 1,360 1,360 3,000
1987/07/09 1,340 1,350 1,320 1,350 37,000
1987/07/08 1,360 1,360 1,320 1,330 14,000
1987/07/07 1,360 1,370 1,330 1,350 10,000
1987/07/06 1,390 1,390 1,380 1,380 17,000
1987/07/04 1,390 1,390 1,380 1,390 10,000
1987/07/03 1,390 1,400 1,350 1,390 39,000
1987/07/02 1,410 1,440 1,400 1,430 66,000
1987/07/01 1,440 1,440 1,370 1,420 94,000
1987/06/30 1,290 1,420 1,290 1,420 63,000
1987/06/29 1,340 1,340 1,250 1,290 30,000
1987/06/27 1,320 1,350 1,300 1,340 28,000
1987/06/26 1,250 1,300 1,250 1,300 26,000
1987/06/25 1,400 1,400 1,350 1,350 57,000
1987/06/24 1,400 1,410 1,380 1,380 140,000
1987/06/23 1,150 1,280 1,150 1,260 112,000
1987/06/22 1,120 1,140 1,120 1,140 61,000
1987/06/19 1,140 1,140 1,100 1,100 6,000
1987/06/18 1,100 1,140 1,100 1,130 25,000
1987/06/17 1,140 1,140 1,100 1,100 7,000
1987/06/16 1,140 1,140 1,140 1,140 7,000
1987/06/15 1,200 1,210 1,160 1,180 51,000
1987/06/12 1,040 1,160 1,040 1,160 54,000
1987/06/11 999 1,000 999 1,000 8,000
1987/06/10 1,000 1,000 1,000 1,000 4,000
1987/06/09 1,010 1,010 1,010 1,010 4,000
1987/06/08 1,000 1,020 1,000 1,020 13,000
1987/06/06 1,000 1,000 1,000 1,000 3,000
1987/06/04 1,000 1,000 1,000 1,000 6,000
1987/06/01 950 950 950 950 5,000
1987/05/30 960 960 950 950 7,000
1987/05/29 1,000 1,000 970 970 2,000
1987/05/28 1,000 1,040 1,000 1,000 9,000
1987/05/27 980 1,000 980 1,000 8,000
1987/05/26 989 989 980 980 3,000
1987/05/25 990 990 990 990 3,000
1987/05/22 990 990 990 990 16,000
1987/05/20 990 990 990 990 1,000
1987/05/19 980 980 980 980 14,000
1987/05/18 1,000 1,000 1,000 1,000 3,000
1987/05/15 1,000 1,000 1,000 1,000 17,000
1987/05/12 1,040 1,040 980 980 6,000
1987/05/11 1,040 1,050 1,040 1,050 3,000
1987/05/08 1,050 1,050 1,050 1,050 1,000
1987/05/07 1,050 1,050 1,050 1,050 7,000
1987/05/06 991 1,000 990 1,000 7,000
1987/04/30 980 980 980 980 7,000
1987/04/27 980 980 980 980 1,000
1987/04/25 1,000 1,000 1,000 1,000 3,000
1987/04/24 1,050 1,050 1,000 1,000 5,000
1987/04/23 1,000 1,050 1,000 1,050 12,000
1987/04/22 1,000 1,000 1,000 1,000 10,000
1987/04/21 1,020 1,020 990 990 13,000
1987/04/20 1,000 1,020 1,000 1,010 8,000
1987/04/17 1,040 1,050 1,020 1,030 14,000
1987/04/16 1,050 1,050 1,050 1,050 2,000
1987/04/15 1,050 1,050 1,040 1,050 9,000
1987/04/14 1,050 1,050 1,050 1,050 8,000
1987/04/13 1,100 1,100 1,050 1,050 8,000
1987/04/10 1,080 1,100 1,080 1,100 18,000
1987/04/09 1,080 1,100 1,080 1,100 9,000
1987/04/08 1,080 1,080 1,060 1,080 8,000
1987/04/07 1,100 1,110 1,080 1,080 17,000
1987/04/06 1,090 1,130 1,080 1,080 35,000
1987/04/03 1,030 1,030 1,030 1,030 13,000
1987/04/01 956 956 956 956 5,000
1987/03/31 915 917 915 917 5,000
1987/03/30 911 916 911 916 7,000
1987/03/28 906 911 906 911 3,000
1987/03/27 905 907 894 894 17,000
1987/03/26 940 940 899 899 17,000
1987/03/25 950 950 944 944 8,000
1987/03/24 990 990 978 985 19,000
1987/03/23 1,000 1,000 990 990 18,000
1987/03/20 1,010 1,010 1,000 1,000 13,000
1987/03/19 1,010 1,020 1,010 1,020 5,000
1987/03/18 1,030 1,030 1,010 1,010 16,000
1987/03/17 1,010 1,030 1,010 1,030 19,000
1987/03/16 1,010 1,020 1,010 1,010 7,000
1987/03/13 1,010 1,010 1,010 1,010 4,000
1987/03/12 1,020 1,020 1,010 1,010 9,000
1987/03/11 1,030 1,060 1,030 1,060 5,000
1987/03/10 1,010 1,010 1,010 1,010 7,000
1987/03/09 1,030 1,100 1,030 1,100 27,000
1987/03/07 1,050 1,050 1,030 1,030 18,000
1987/03/06 1,050 1,050 1,050 1,050 23,000
1987/03/05 1,070 1,070 1,050 1,050 7,000
1987/03/04 1,100 1,100 1,050 1,050 29,000
1987/03/03 1,100 1,100 1,100 1,100 16,000
1987/03/02 1,110 1,150 1,110 1,150 16,000
1987/02/28 1,130 1,140 1,110 1,110 10,000
1987/02/27 1,120 1,130 1,110 1,110 11,000
1987/02/26 1,110 1,140 1,110 1,140 15,000
1987/02/25 1,200 1,200 1,150 1,150 37,000
1987/02/24 1,100 1,160 1,060 1,160 53,000
1987/02/23 1,110 1,120 1,100 1,110 33,000
1987/02/20 1,070 1,110 1,070 1,090 36,000
1987/02/19 1,050 1,070 1,050 1,050 28,000
1987/02/18 1,100 1,100 1,050 1,050 32,000
1987/02/17 1,110 1,110 1,090 1,090 17,000
1987/02/16 1,110 1,110 1,110 1,110 8,000
1987/02/13 1,110 1,120 1,080 1,100 30,000
1987/02/12 1,100 1,130 1,100 1,100 43,000
1987/02/10 1,100 1,110 1,100 1,110 12,000
1987/02/09 1,100 1,100 1,080 1,080 16,000
1987/02/07 1,110 1,110 1,100 1,100 21,000
1987/02/06 1,170 1,170 1,170 1,170 2,000
1987/02/05 1,090 1,170 1,080 1,170 12,000
1987/02/04 1,100 1,100 1,100 1,100 34,000
1987/02/03 1,100 1,110 1,100 1,110 7,000
1987/02/02 1,120 1,120 1,100 1,100 19,000
1987/01/31 1,180 1,180 1,150 1,150 9,000
1987/01/30 1,130 1,180 1,130 1,180 16,000
1987/01/29 1,130 1,140 1,130 1,130 7,000
1987/01/28 1,220 1,220 1,150 1,150 29,000
1987/01/27 1,250 1,250 1,190 1,230 68,000
1987/01/26 1,160 1,250 1,150 1,230 131,000
1987/01/24 1,110 1,150 1,100 1,150 10,000
1987/01/23 1,020 1,100 1,020 1,100 8,000
1987/01/22 1,060 1,060 1,030 1,040 20,000
1987/01/21 1,130 1,130 1,090 1,090 35,000
1987/01/20 1,170 1,170 1,110 1,130 22,000
1987/01/19 1,150 1,180 1,130 1,170 46,000
1987/01/16 1,230 1,230 1,160 1,180 23,000
1987/01/14 1,120 1,230 1,120 1,210 380,000
1987/01/13 1,040 1,130 1,030 1,130 156,000
1987/01/12 1,080 1,080 1,010 1,030 52,000
1987/01/09 1,000 1,040 1,000 1,040 56,000
1987/01/08 990 1,000 990 990 33,000
1987/01/07 1,000 1,000 990 999 8,000
1987/01/06 1,010 1,010 999 1,000 36,000
1987/01/05 1,000 1,000 1,000 1,000 2,000

このページの先頭へ