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 |
---|---|---|---|---|---|
1993/12/30 | 540 | 540 | 540 | 540 | 2,000 |
1993/12/28 | 540 | 540 | 540 | 540 | 2,000 |
1993/12/27 | 540 | 540 | 540 | 540 | 1,000 |
1993/12/24 | 540 | 540 | 540 | 540 | 2,000 |
1993/12/22 | 530 | 540 | 525 | 540 | 5,000 |
1993/12/20 | 526 | 528 | 525 | 525 | 5,000 |
1993/12/17 | 506 | 514 | 506 | 514 | 6,000 |
1993/12/15 | 498 | 498 | 498 | 498 | 2,000 |
1993/12/13 | 490 | 490 | 490 | 490 | 8,000 |
1993/12/08 | 490 | 490 | 490 | 490 | 3,000 |
1993/12/07 | 490 | 490 | 490 | 490 | 2,000 |
1993/12/06 | 505 | 505 | 500 | 500 | 6,000 |
1993/12/03 | 515 | 515 | 505 | 505 | 6,000 |
1993/12/02 | 501 | 501 | 501 | 501 | 1,000 |
1993/12/01 | 480 | 480 | 480 | 480 | 1,000 |
1993/11/30 | 500 | 500 | 485 | 485 | 6,000 |
1993/11/29 | 525 | 525 | 520 | 520 | 8,000 |
1993/11/26 | 525 | 525 | 525 | 525 | 2,000 |
1993/11/25 | 525 | 525 | 525 | 525 | 9,000 |
1993/11/24 | 525 | 525 | 525 | 525 | 2,000 |
1993/11/18 | 540 | 540 | 540 | 540 | 4,000 |
1993/11/12 | 530 | 530 | 530 | 530 | 2,000 |
1993/11/10 | 543 | 543 | 543 | 543 | 3,000 |
1993/11/09 | 560 | 560 | 550 | 550 | 10,000 |
1993/11/08 | 570 | 570 | 570 | 570 | 9,000 |
1993/11/05 | 575 | 575 | 570 | 570 | 6,000 |
1993/10/29 | 589 | 589 | 589 | 589 | 1,000 |
1993/10/28 | 590 | 590 | 590 | 590 | 1,000 |
1993/10/27 | 580 | 580 | 580 | 580 | 2,000 |
1993/10/26 | 590 | 590 | 580 | 580 | 16,000 |
1993/10/25 | 590 | 600 | 590 | 591 | 9,000 |
1993/10/22 | 595 | 595 | 590 | 590 | 6,000 |
1993/10/20 | 601 | 610 | 600 | 610 | 4,000 |
1993/10/19 | 600 | 600 | 600 | 600 | 13,000 |
1993/10/18 | 605 | 605 | 605 | 605 | 1,000 |
1993/10/15 | 605 | 605 | 600 | 600 | 16,000 |
1993/10/14 | 605 | 605 | 605 | 605 | 10,000 |
1993/10/13 | 605 | 605 | 605 | 605 | 6,000 |
1993/10/12 | 605 | 605 | 605 | 605 | 2,000 |
1993/10/07 | 607 | 607 | 607 | 607 | 2,000 |
1993/10/06 | 611 | 611 | 611 | 611 | 1,000 |
1993/10/05 | 607 | 607 | 607 | 607 | 1,000 |
1993/10/04 | 605 | 605 | 605 | 605 | 3,000 |
1993/10/01 | 605 | 605 | 605 | 605 | 2,000 |
1993/09/29 | 615 | 615 | 615 | 615 | 2,000 |
1993/09/28 | 605 | 605 | 605 | 605 | 3,000 |
1993/09/22 | 620 | 620 | 600 | 600 | 6,000 |
1993/09/21 | 620 | 620 | 620 | 620 | 6,000 |
1993/09/20 | 630 | 630 | 620 | 620 | 7,000 |
1993/09/17 | 630 | 630 | 630 | 630 | 21,000 |
1993/09/16 | 640 | 640 | 640 | 640 | 3,000 |
1993/09/14 | 640 | 645 | 640 | 645 | 4,000 |
1993/09/13 | 650 | 650 | 650 | 650 | 1,000 |
1993/09/09 | 655 | 655 | 650 | 650 | 12,000 |
1993/09/06 | 650 | 650 | 650 | 650 | 3,000 |
1993/09/03 | 650 | 650 | 650 | 650 | 6,000 |
1993/08/30 | 680 | 680 | 670 | 670 | 5,000 |
1993/08/27 | 670 | 670 | 670 | 670 | 5,000 |
1993/08/26 | 670 | 670 | 670 | 670 | 5,000 |
1993/08/24 | 690 | 690 | 685 | 685 | 11,000 |
1993/08/23 | 690 | 700 | 690 | 700 | 7,000 |
1993/08/20 | 700 | 700 | 700 | 700 | 1,000 |
1993/08/19 | 710 | 710 | 690 | 690 | 6,000 |
1993/08/18 | 700 | 720 | 700 | 720 | 15,000 |
1993/08/17 | 690 | 690 | 690 | 690 | 4,000 |
1993/08/16 | 710 | 710 | 700 | 700 | 5,000 |
1993/08/13 | 730 | 730 | 729 | 729 | 3,000 |
1993/08/12 | 764 | 770 | 744 | 750 | 32,000 |
1993/08/11 | 776 | 777 | 760 | 764 | 20,000 |
1993/08/10 | 749 | 780 | 749 | 770 | 22,000 |
1993/08/09 | 730 | 749 | 730 | 749 | 12,000 |
1993/08/06 | 700 | 750 | 700 | 740 | 59,000 |
1993/08/05 | 695 | 700 | 687 | 700 | 18,000 |
1993/08/04 | 690 | 690 | 676 | 676 | 4,000 |
1993/08/03 | 650 | 675 | 650 | 675 | 14,000 |
1993/08/02 | 630 | 650 | 630 | 650 | 6,000 |
1993/07/30 | 630 | 630 | 630 | 630 | 3,000 |
1993/07/29 | 610 | 610 | 601 | 601 | 5,000 |
1993/07/28 | 600 | 600 | 600 | 600 | 5,000 |
1993/07/27 | 624 | 624 | 611 | 611 | 2,000 |
1993/07/23 | 630 | 640 | 630 | 639 | 7,000 |
1993/07/22 | 630 | 630 | 630 | 630 | 1,000 |
1993/07/21 | 630 | 630 | 630 | 630 | 17,000 |
1993/07/19 | 650 | 650 | 649 | 649 | 13,000 |
1993/07/16 | 651 | 663 | 650 | 663 | 19,000 |
1993/07/15 | 699 | 699 | 684 | 684 | 6,000 |
1993/07/13 | 700 | 700 | 700 | 700 | 2,000 |
1993/07/12 | 710 | 710 | 700 | 700 | 9,000 |
1993/07/09 | 725 | 730 | 720 | 730 | 16,000 |
1993/07/02 | 729 | 729 | 729 | 729 | 2,000 |
1993/07/01 | 729 | 729 | 729 | 729 | 2,000 |
1993/06/30 | 721 | 730 | 721 | 730 | 3,000 |
1993/06/29 | 721 | 721 | 721 | 721 | 2,000 |
1993/06/28 | 710 | 720 | 710 | 720 | 9,000 |
1993/06/25 | 700 | 710 | 700 | 700 | 20,000 |
1993/06/23 | 680 | 680 | 661 | 661 | 3,000 |
1993/06/22 | 699 | 700 | 690 | 690 | 9,000 |
1993/06/21 | 729 | 729 | 729 | 729 | 2,000 |
1993/06/18 | 720 | 730 | 720 | 730 | 12,000 |
1993/06/17 | 750 | 750 | 710 | 720 | 18,000 |
1993/06/16 | 755 | 760 | 730 | 740 | 23,000 |
1993/06/15 | 804 | 805 | 765 | 765 | 30,000 |
1993/06/14 | 815 | 820 | 805 | 805 | 26,000 |
1993/06/11 | 820 | 820 | 800 | 815 | 42,000 |
1993/06/10 | 835 | 835 | 820 | 830 | 33,000 |
1993/06/08 | 830 | 830 | 810 | 825 | 74,000 |
1993/06/07 | 720 | 790 | 720 | 790 | 80,000 |
1993/06/04 | 710 | 720 | 708 | 710 | 20,000 |
1993/06/03 | 696 | 696 | 695 | 695 | 2,000 |
1993/06/02 | 700 | 700 | 695 | 695 | 13,000 |
1993/06/01 | 720 | 720 | 710 | 715 | 9,000 |
1993/05/31 | 716 | 725 | 716 | 725 | 12,000 |
1993/05/28 | 733 | 733 | 715 | 715 | 14,000 |
1993/05/27 | 745 | 749 | 723 | 723 | 9,000 |
1993/05/26 | 748 | 748 | 740 | 745 | 9,000 |
1993/05/25 | 740 | 740 | 730 | 740 | 17,000 |
1993/05/24 | 740 | 740 | 730 | 730 | 22,000 |
1993/05/21 | 745 | 745 | 730 | 730 | 16,000 |
1993/05/20 | 765 | 765 | 740 | 740 | 28,000 |
1993/05/19 | 745 | 778 | 740 | 755 | 35,000 |
1993/05/18 | 765 | 765 | 735 | 735 | 76,000 |
1993/05/17 | 649 | 715 | 649 | 715 | 83,000 |
1993/05/14 | 640 | 640 | 633 | 633 | 6,000 |
1993/05/13 | 632 | 635 | 632 | 635 | 14,000 |
1993/05/12 | 637 | 637 | 620 | 630 | 18,000 |
1993/05/11 | 628 | 630 | 628 | 630 | 13,000 |
1993/05/10 | 620 | 625 | 620 | 625 | 22,000 |
1993/05/07 | 601 | 601 | 601 | 601 | 1,000 |
1993/05/06 | 625 | 625 | 625 | 625 | 3,000 |
1993/04/30 | 605 | 605 | 605 | 605 | 1,000 |
1993/04/22 | 585 | 585 | 585 | 585 | 3,000 |
1993/04/21 | 600 | 600 | 600 | 600 | 3,000 |
1993/04/20 | 610 | 615 | 610 | 615 | 15,000 |
1993/04/19 | 624 | 625 | 620 | 620 | 8,000 |
1993/04/16 | 630 | 630 | 630 | 630 | 6,000 |
1993/04/14 | 625 | 635 | 625 | 635 | 14,000 |
1993/04/13 | 580 | 620 | 580 | 620 | 39,000 |
1993/04/12 | 580 | 600 | 580 | 585 | 42,000 |
1993/04/09 | 580 | 580 | 580 | 580 | 12,000 |
1993/04/05 | 526 | 530 | 526 | 530 | 4,000 |
1993/04/02 | 526 | 526 | 526 | 526 | 3,000 |
1993/04/01 | 526 | 526 | 526 | 526 | 1,000 |
1993/03/31 | 530 | 530 | 530 | 530 | 2,000 |
1993/03/30 | 526 | 526 | 526 | 526 | 6,000 |
1993/03/29 | 526 | 526 | 526 | 526 | 2,000 |
1993/03/26 | 520 | 525 | 520 | 525 | 2,000 |
1993/03/25 | 525 | 525 | 525 | 525 | 15,000 |
1993/03/19 | 526 | 526 | 526 | 526 | 2,000 |
1993/03/18 | 525 | 525 | 525 | 525 | 5,000 |
1993/03/17 | 526 | 526 | 526 | 526 | 5,000 |
1993/03/16 | 525 | 525 | 525 | 525 | 5,000 |
1993/03/15 | 530 | 530 | 526 | 526 | 7,000 |
1993/03/12 | 530 | 530 | 530 | 530 | 1,000 |
1993/03/10 | 526 | 540 | 526 | 540 | 15,000 |
1993/03/09 | 530 | 540 | 525 | 525 | 14,000 |
1993/03/08 | 525 | 526 | 525 | 526 | 9,000 |
1993/03/05 | 526 | 526 | 526 | 526 | 5,000 |
1993/03/02 | 526 | 526 | 526 | 526 | 5,000 |
1993/03/01 | 532 | 532 | 525 | 525 | 6,000 |
1993/02/25 | 535 | 540 | 527 | 527 | 25,000 |
1993/02/24 | 530 | 530 | 530 | 530 | 6,000 |
1993/02/23 | 527 | 527 | 527 | 527 | 1,000 |
1993/02/22 | 520 | 520 | 520 | 520 | 2,000 |
1993/02/17 | 505 | 505 | 505 | 505 | 1,000 |
1993/02/16 | 510 | 510 | 510 | 510 | 3,000 |
1993/02/15 | 509 | 509 | 509 | 509 | 1,000 |
1993/02/08 | 526 | 526 | 526 | 526 | 3,000 |
1993/02/04 | 525 | 528 | 525 | 525 | 12,000 |
1993/02/01 | 525 | 525 | 525 | 525 | 1,000 |
1993/01/29 | 526 | 530 | 525 | 526 | 15,000 |
1993/01/28 | 526 | 526 | 526 | 526 | 5,000 |
1993/01/26 | 495 | 495 | 495 | 495 | 4,000 |
1993/01/22 | 495 | 495 | 495 | 495 | 37,000 |
1993/01/20 | 496 | 496 | 495 | 495 | 5,000 |
1993/01/19 | 510 | 510 | 500 | 500 | 12,000 |
1993/01/18 | 510 | 510 | 510 | 510 | 5,000 |
1993/01/14 | 520 | 520 | 510 | 510 | 20,000 |
1993/01/13 | 520 | 521 | 520 | 521 | 54,000 |
1993/01/12 | 535 | 535 | 523 | 525 | 17,000 |
1993/01/11 | 521 | 540 | 521 | 535 | 71,000 |
1993/01/08 | 515 | 525 | 515 | 520 | 43,000 |
1993/01/07 | 510 | 515 | 510 | 510 | 9,000 |
1993/01/06 | 500 | 500 | 500 | 500 | 12,000 |