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 |
---|---|---|---|---|---|
1994/12/30 | 1,290 | 1,360 | 1,230 | 1,270 | 76,000 |
1994/12/29 | 1,050 | 1,270 | 1,050 | 1,270 | 130,000 |
1994/12/28 | 1,040 | 1,100 | 1,030 | 1,070 | 65,000 |
1994/12/27 | 1,000 | 1,030 | 990 | 1,010 | 42,000 |
1994/12/26 | 1,000 | 1,050 | 1,000 | 1,010 | 36,000 |
1994/12/22 | 1,000 | 1,010 | 995 | 1,010 | 27,000 |
1994/12/21 | 1,020 | 1,030 | 990 | 990 | 60,000 |
1994/12/20 | 930 | 1,000 | 930 | 1,000 | 50,000 |
1994/12/19 | 898 | 900 | 898 | 900 | 38,000 |
1994/12/16 | 900 | 900 | 890 | 898 | 23,000 |
1994/12/15 | 969 | 969 | 930 | 930 | 56,000 |
1994/12/14 | 895 | 990 | 895 | 970 | 141,000 |
1994/12/13 | 875 | 906 | 875 | 895 | 63,000 |
1994/12/12 | 876 | 876 | 870 | 875 | 9,000 |
1994/12/09 | 879 | 879 | 856 | 866 | 9,000 |
1994/12/08 | 855 | 879 | 855 | 879 | 17,000 |
1994/12/07 | 864 | 864 | 856 | 856 | 10,000 |
1994/12/06 | 860 | 880 | 860 | 863 | 17,000 |
1994/12/05 | 867 | 875 | 853 | 855 | 28,000 |
1994/12/02 | 900 | 900 | 860 | 867 | 50,000 |
1994/12/01 | 830 | 900 | 830 | 900 | 100,000 |
1994/11/30 | 795 | 840 | 795 | 840 | 25,000 |
1994/11/29 | 779 | 785 | 779 | 785 | 8,000 |
1994/11/28 | 770 | 780 | 770 | 780 | 4,000 |
1994/11/25 | 770 | 770 | 760 | 760 | 4,000 |
1994/11/24 | 760 | 770 | 760 | 770 | 12,000 |
1994/11/22 | 800 | 800 | 770 | 780 | 17,000 |
1994/11/21 | 820 | 835 | 815 | 815 | 52,000 |
1994/11/18 | 760 | 800 | 760 | 800 | 19,000 |
1994/11/17 | 750 | 760 | 750 | 760 | 7,000 |
1994/11/16 | 750 | 750 | 740 | 740 | 4,000 |
1994/11/15 | 740 | 750 | 740 | 750 | 7,000 |
1994/11/14 | 760 | 760 | 760 | 760 | 3,000 |
1994/11/11 | 730 | 750 | 725 | 750 | 22,000 |
1994/11/10 | 735 | 735 | 735 | 735 | 1,000 |
1994/11/08 | 725 | 725 | 725 | 725 | 4,000 |
1994/11/07 | 731 | 731 | 731 | 731 | 1,000 |
1994/11/02 | 733 | 733 | 733 | 733 | 3,000 |
1994/11/01 | 736 | 740 | 731 | 731 | 17,000 |
1994/10/31 | 740 | 740 | 736 | 736 | 5,000 |
1994/10/28 | 736 | 736 | 736 | 736 | 2,000 |
1994/10/27 | 755 | 755 | 740 | 740 | 17,000 |
1994/10/26 | 753 | 753 | 749 | 749 | 3,000 |
1994/10/25 | 750 | 759 | 750 | 750 | 23,000 |
1994/10/24 | 750 | 750 | 749 | 750 | 10,000 |
1994/10/21 | 750 | 750 | 750 | 750 | 3,000 |
1994/10/20 | 740 | 750 | 740 | 750 | 7,000 |
1994/10/19 | 750 | 750 | 750 | 750 | 8,000 |
1994/10/18 | 740 | 740 | 735 | 735 | 9,000 |
1994/10/17 | 740 | 740 | 740 | 740 | 10,000 |
1994/10/14 | 740 | 740 | 740 | 740 | 3,000 |
1994/10/13 | 720 | 740 | 720 | 740 | 5,000 |
1994/10/12 | 710 | 719 | 710 | 719 | 9,000 |
1994/10/11 | 700 | 700 | 700 | 700 | 6,000 |
1994/10/07 | 700 | 700 | 700 | 700 | 1,000 |
1994/10/06 | 698 | 699 | 698 | 699 | 3,000 |
1994/10/05 | 696 | 698 | 696 | 698 | 11,000 |
1994/10/04 | 696 | 696 | 696 | 696 | 7,000 |
1994/10/03 | 696 | 697 | 696 | 697 | 7,000 |
1994/09/30 | 706 | 706 | 705 | 706 | 6,000 |
1994/09/29 | 715 | 715 | 705 | 706 | 11,000 |
1994/09/28 | 705 | 705 | 705 | 705 | 1,000 |
1994/09/27 | 710 | 710 | 710 | 710 | 1,000 |
1994/09/26 | 710 | 711 | 710 | 710 | 4,000 |
1994/09/22 | 705 | 710 | 705 | 710 | 3,000 |
1994/09/20 | 700 | 710 | 700 | 710 | 2,000 |
1994/09/16 | 700 | 700 | 700 | 700 | 3,000 |
1994/09/14 | 710 | 710 | 710 | 710 | 7,000 |
1994/09/13 | 720 | 722 | 720 | 720 | 7,000 |
1994/09/12 | 740 | 740 | 740 | 740 | 2,000 |
1994/09/02 | 750 | 750 | 750 | 750 | 2,000 |
1994/09/01 | 787 | 787 | 770 | 770 | 6,000 |
1994/08/31 | 776 | 788 | 776 | 788 | 12,000 |
1994/08/30 | 760 | 775 | 760 | 769 | 12,000 |
1994/08/29 | 770 | 770 | 760 | 770 | 7,000 |
1994/08/26 | 760 | 760 | 760 | 760 | 2,000 |
1994/08/24 | 750 | 750 | 750 | 750 | 1,000 |
1994/08/22 | 720 | 720 | 710 | 710 | 6,000 |
1994/08/19 | 720 | 720 | 711 | 719 | 4,000 |
1994/08/18 | 740 | 740 | 740 | 740 | 1,000 |
1994/08/17 | 765 | 765 | 750 | 750 | 7,000 |
1994/08/16 | 781 | 785 | 770 | 770 | 8,000 |
1994/08/15 | 792 | 792 | 791 | 791 | 2,000 |
1994/08/12 | 791 | 791 | 791 | 791 | 2,000 |
1994/08/11 | 794 | 800 | 794 | 794 | 6,000 |
1994/08/10 | 800 | 800 | 790 | 790 | 11,000 |
1994/08/09 | 815 | 820 | 815 | 820 | 6,000 |
1994/08/08 | 838 | 838 | 818 | 825 | 14,000 |
1994/08/05 | 815 | 828 | 800 | 828 | 22,000 |
1994/08/04 | 830 | 835 | 815 | 820 | 22,000 |
1994/08/03 | 830 | 830 | 815 | 830 | 38,000 |
1994/08/02 | 785 | 840 | 780 | 839 | 154,000 |
1994/08/01 | 779 | 780 | 779 | 780 | 33,000 |
1994/07/29 | 755 | 780 | 755 | 780 | 19,000 |
1994/07/28 | 750 | 755 | 750 | 751 | 32,000 |
1994/07/27 | 740 | 762 | 740 | 745 | 47,000 |
1994/07/26 | 731 | 735 | 731 | 735 | 8,000 |
1994/07/25 | 703 | 740 | 703 | 740 | 5,000 |
1994/07/22 | 710 | 710 | 701 | 702 | 4,000 |
1994/07/21 | 722 | 722 | 710 | 710 | 7,000 |
1994/07/20 | 710 | 710 | 710 | 710 | 1,000 |
1994/07/19 | 730 | 730 | 710 | 710 | 5,000 |
1994/07/15 | 785 | 790 | 750 | 750 | 29,000 |
1994/07/14 | 751 | 796 | 751 | 785 | 81,000 |
1994/07/13 | 700 | 749 | 700 | 749 | 52,000 |
1994/07/12 | 690 | 690 | 690 | 690 | 4,000 |
1994/07/07 | 701 | 701 | 690 | 690 | 2,000 |
1994/07/06 | 700 | 701 | 700 | 701 | 18,000 |
1994/07/05 | 691 | 701 | 691 | 695 | 14,000 |
1994/07/04 | 690 | 690 | 690 | 690 | 1,000 |
1994/07/01 | 700 | 700 | 698 | 700 | 13,000 |
1994/06/30 | 705 | 705 | 700 | 700 | 22,000 |
1994/06/29 | 708 | 709 | 705 | 705 | 12,000 |
1994/06/28 | 699 | 699 | 699 | 699 | 1,000 |
1994/06/27 | 699 | 699 | 699 | 699 | 1,000 |
1994/06/24 | 690 | 709 | 690 | 709 | 6,000 |
1994/06/23 | 681 | 700 | 681 | 690 | 8,000 |
1994/06/22 | 671 | 690 | 671 | 681 | 8,000 |
1994/06/21 | 696 | 700 | 696 | 700 | 5,000 |
1994/06/20 | 716 | 716 | 716 | 716 | 11,000 |
1994/06/17 | 726 | 730 | 716 | 716 | 22,000 |
1994/06/16 | 729 | 730 | 715 | 716 | 15,000 |
1994/06/15 | 706 | 715 | 700 | 711 | 31,000 |
1994/06/14 | 700 | 710 | 700 | 700 | 10,000 |
1994/06/13 | 700 | 705 | 695 | 695 | 12,000 |
1994/06/10 | 699 | 699 | 699 | 699 | 1,000 |
1994/06/09 | 700 | 700 | 690 | 690 | 18,000 |
1994/06/08 | 676 | 700 | 676 | 700 | 5,000 |
1994/06/07 | 671 | 671 | 670 | 670 | 9,000 |
1994/06/03 | 671 | 671 | 670 | 670 | 12,000 |
1994/06/02 | 681 | 681 | 670 | 670 | 9,000 |
1994/06/01 | 670 | 675 | 670 | 675 | 4,000 |
1994/05/31 | 670 | 670 | 670 | 670 | 2,000 |
1994/05/30 | 671 | 671 | 670 | 670 | 3,000 |
1994/05/26 | 660 | 670 | 660 | 670 | 7,000 |
1994/05/25 | 659 | 660 | 659 | 660 | 2,000 |
1994/05/24 | 659 | 659 | 659 | 659 | 3,000 |
1994/05/23 | 660 | 660 | 660 | 660 | 1,000 |
1994/05/20 | 670 | 670 | 670 | 670 | 3,000 |
1994/05/19 | 670 | 670 | 670 | 670 | 1,000 |
1994/05/18 | 698 | 698 | 698 | 698 | 1,000 |
1994/05/16 | 710 | 710 | 690 | 700 | 7,000 |
1994/05/13 | 711 | 720 | 691 | 700 | 23,000 |
1994/05/12 | 700 | 720 | 700 | 705 | 38,000 |
1994/05/11 | 629 | 670 | 629 | 670 | 35,000 |
1994/05/10 | 628 | 628 | 624 | 624 | 7,000 |
1994/05/09 | 628 | 630 | 622 | 628 | 9,000 |
1994/05/02 | 622 | 622 | 622 | 622 | 1,000 |
1994/04/28 | 620 | 630 | 620 | 622 | 16,000 |
1994/04/26 | 610 | 610 | 610 | 610 | 8,000 |
1994/04/25 | 627 | 630 | 620 | 630 | 16,000 |
1994/04/22 | 619 | 627 | 618 | 619 | 16,000 |
1994/04/20 | 619 | 619 | 619 | 619 | 1,000 |
1994/04/19 | 620 | 620 | 620 | 620 | 1,000 |
1994/04/18 | 597 | 605 | 597 | 605 | 8,000 |
1994/04/14 | 592 | 592 | 592 | 592 | 4,000 |
1994/04/13 | 592 | 592 | 592 | 592 | 1,000 |
1994/04/11 | 600 | 600 | 590 | 590 | 11,000 |
1994/04/08 | 590 | 590 | 590 | 590 | 1,000 |
1994/04/07 | 590 | 590 | 590 | 590 | 3,000 |
1994/04/06 | 590 | 591 | 590 | 591 | 6,000 |
1994/04/05 | 599 | 600 | 599 | 600 | 4,000 |
1994/03/31 | 591 | 599 | 591 | 599 | 4,000 |
1994/03/29 | 601 | 601 | 601 | 601 | 4,000 |
1994/03/28 | 601 | 601 | 601 | 601 | 3,000 |
1994/03/25 | 601 | 601 | 590 | 590 | 3,000 |
1994/03/23 | 601 | 601 | 601 | 601 | 1,000 |
1994/03/22 | 601 | 601 | 595 | 595 | 24,000 |
1994/03/18 | 600 | 600 | 600 | 600 | 12,000 |
1994/03/17 | 600 | 600 | 600 | 600 | 6,000 |
1994/03/16 | 595 | 605 | 595 | 600 | 6,000 |
1994/03/15 | 605 | 605 | 605 | 605 | 7,000 |
1994/03/09 | 601 | 601 | 601 | 601 | 2,000 |
1994/03/08 | 600 | 601 | 600 | 601 | 5,000 |
1994/03/07 | 599 | 599 | 599 | 599 | 1,000 |
1994/03/03 | 600 | 600 | 600 | 600 | 5,000 |
1994/03/02 | 600 | 600 | 600 | 600 | 5,000 |
1994/03/01 | 608 | 608 | 600 | 600 | 6,000 |
1994/02/28 | 608 | 608 | 608 | 608 | 7,000 |
1994/02/25 | 600 | 604 | 600 | 603 | 23,000 |
1994/02/24 | 602 | 602 | 602 | 602 | 1,000 |
1994/02/23 | 602 | 603 | 602 | 602 | 16,000 |
1994/02/22 | 602 | 602 | 602 | 602 | 2,000 |
1994/02/17 | 610 | 610 | 600 | 600 | 12,000 |
1994/02/16 | 610 | 620 | 610 | 620 | 3,000 |
1994/02/15 | 600 | 600 | 600 | 600 | 6,000 |
1994/02/14 | 600 | 600 | 600 | 600 | 11,000 |
1994/02/10 | 610 | 610 | 610 | 610 | 3,000 |
1994/02/09 | 610 | 611 | 600 | 600 | 9,000 |
1994/02/08 | 600 | 600 | 600 | 600 | 2,000 |
1994/02/07 | 600 | 600 | 600 | 600 | 5,000 |
1994/02/04 | 600 | 600 | 600 | 600 | 3,000 |
1994/02/03 | 610 | 610 | 610 | 610 | 1,000 |
1994/02/02 | 610 | 610 | 600 | 610 | 10,000 |
1994/02/01 | 620 | 620 | 620 | 620 | 1,000 |
1994/01/31 | 620 | 620 | 620 | 620 | 4,000 |
1994/01/28 | 625 | 625 | 595 | 600 | 107,000 |
1994/01/27 | 624 | 624 | 620 | 620 | 4,000 |
1994/01/26 | 630 | 630 | 624 | 625 | 13,000 |
1994/01/25 | 600 | 620 | 600 | 620 | 10,000 |
1994/01/24 | 600 | 600 | 600 | 600 | 8,000 |
1994/01/21 | 591 | 640 | 591 | 630 | 63,000 |
1994/01/20 | 590 | 595 | 590 | 590 | 22,000 |
1994/01/19 | 580 | 590 | 580 | 590 | 19,000 |
1994/01/18 | 575 | 575 | 575 | 575 | 2,000 |
1994/01/17 | 575 | 585 | 575 | 585 | 9,000 |
1994/01/14 | 575 | 575 | 575 | 575 | 8,000 |
1994/01/13 | 585 | 585 | 575 | 575 | 7,000 |
1994/01/12 | 547 | 585 | 547 | 585 | 12,000 |
1994/01/11 | 541 | 541 | 541 | 541 | 1,000 |
1994/01/10 | 540 | 540 | 540 | 540 | 1,000 |
1994/01/07 | 540 | 540 | 540 | 540 | 8,000 |
1994/01/06 | 540 | 540 | 540 | 540 | 7,000 |
1994/01/05 | 540 | 540 | 540 | 540 | 3,000 |