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 |
---|---|---|---|---|---|
1997/12/30 | 225 | 225 | 225 | 225 | 2,000 |
1997/12/29 | 220 | 225 | 220 | 225 | 3,000 |
1997/12/25 | 210 | 210 | 210 | 210 | 1,000 |
1997/12/22 | 210 | 210 | 210 | 210 | 2,000 |
1997/12/19 | 239 | 239 | 239 | 239 | 1,000 |
1997/12/18 | 240 | 240 | 240 | 240 | 2,000 |
1997/12/17 | 258 | 258 | 255 | 255 | 3,000 |
1997/12/15 | 259 | 259 | 259 | 259 | 1,000 |
1997/12/12 | 264 | 264 | 260 | 264 | 11,000 |
1997/12/11 | 269 | 269 | 269 | 269 | 2,000 |
1997/12/09 | 274 | 279 | 274 | 279 | 2,000 |
1997/12/08 | 270 | 275 | 270 | 275 | 4,000 |
1997/12/05 | 265 | 265 | 265 | 265 | 1,000 |
1997/12/04 | 250 | 260 | 250 | 260 | 3,000 |
1997/12/03 | 260 | 260 | 259 | 259 | 3,000 |
1997/12/02 | 260 | 260 | 260 | 260 | 11,000 |
1997/11/28 | 345 | 345 | 345 | 345 | 3,000 |
1997/11/11 | 345 | 345 | 345 | 345 | 1,000 |
1997/10/30 | 410 | 410 | 410 | 410 | 1,000 |
1997/10/29 | 410 | 415 | 410 | 415 | 3,000 |
1997/10/28 | 410 | 410 | 408 | 408 | 2,000 |
1997/10/24 | 404 | 404 | 404 | 404 | 2,000 |
1997/10/09 | 404 | 404 | 404 | 404 | 1,000 |
1997/09/30 | 435 | 435 | 420 | 420 | 3,000 |
1997/09/29 | 440 | 440 | 440 | 440 | 3,000 |
1997/09/17 | 460 | 460 | 460 | 460 | 2,000 |
1997/09/16 | 460 | 460 | 460 | 460 | 1,000 |
1997/09/10 | 470 | 470 | 470 | 470 | 1,000 |
1997/08/29 | 500 | 500 | 500 | 500 | 1,000 |
1997/08/06 | 500 | 500 | 500 | 500 | 1,000 |
1997/07/29 | 530 | 530 | 530 | 530 | 1,000 |
1997/07/28 | 530 | 530 | 530 | 530 | 2,000 |
1997/07/17 | 530 | 530 | 530 | 530 | 1,000 |
1997/07/16 | 540 | 540 | 540 | 540 | 1,000 |
1997/07/15 | 540 | 540 | 540 | 540 | 1,000 |
1997/07/11 | 531 | 531 | 530 | 530 | 6,000 |
1997/07/08 | 530 | 530 | 530 | 530 | 4,000 |
1997/07/04 | 541 | 541 | 521 | 521 | 6,000 |
1997/07/03 | 511 | 511 | 511 | 511 | 2,000 |
1997/07/02 | 510 | 510 | 510 | 510 | 3,000 |
1997/06/30 | 500 | 501 | 500 | 501 | 12,000 |
1997/06/20 | 505 | 505 | 502 | 502 | 3,000 |
1997/06/19 | 520 | 520 | 501 | 501 | 2,000 |
1997/06/18 | 520 | 520 | 520 | 520 | 1,000 |
1997/06/06 | 500 | 500 | 500 | 500 | 2,000 |
1997/06/04 | 500 | 500 | 499 | 499 | 3,000 |
1997/06/03 | 490 | 500 | 490 | 500 | 5,000 |
1997/06/02 | 490 | 490 | 490 | 490 | 1,000 |
1997/05/29 | 496 | 496 | 486 | 486 | 2,000 |
1997/05/21 | 480 | 480 | 476 | 476 | 8,000 |
1997/05/20 | 477 | 478 | 476 | 476 | 11,000 |
1997/05/19 | 480 | 480 | 480 | 480 | 2,000 |
1997/05/16 | 480 | 480 | 480 | 480 | 3,000 |
1997/05/15 | 481 | 481 | 480 | 480 | 2,000 |
1997/05/14 | 480 | 480 | 480 | 480 | 1,000 |
1997/05/13 | 499 | 499 | 498 | 498 | 2,000 |
1997/05/08 | 498 | 498 | 498 | 498 | 1,000 |
1997/05/07 | 498 | 499 | 495 | 499 | 3,000 |
1997/04/30 | 499 | 499 | 499 | 499 | 1,000 |
1997/04/28 | 490 | 490 | 490 | 490 | 3,000 |
1997/04/25 | 480 | 480 | 480 | 480 | 3,000 |
1997/04/24 | 488 | 488 | 480 | 480 | 7,000 |
1997/04/22 | 498 | 498 | 498 | 498 | 1,000 |
1997/04/11 | 499 | 499 | 499 | 499 | 1,000 |
1997/04/07 | 550 | 550 | 550 | 550 | 3,000 |
1997/03/31 | 580 | 580 | 580 | 580 | 3,000 |
1997/03/25 | 585 | 585 | 585 | 585 | 1,000 |
1997/03/24 | 605 | 605 | 605 | 605 | 1,000 |
1997/03/21 | 585 | 585 | 585 | 585 | 3,000 |
1997/03/17 | 620 | 620 | 620 | 620 | 2,000 |
1997/03/13 | 629 | 629 | 629 | 629 | 1,000 |
1997/03/05 | 629 | 629 | 629 | 629 | 1,000 |
1997/02/28 | 639 | 639 | 629 | 629 | 3,000 |
1997/02/12 | 670 | 670 | 670 | 670 | 1,000 |
1997/02/05 | 679 | 679 | 679 | 679 | 1,000 |
1997/02/03 | 690 | 690 | 690 | 690 | 2,000 |
1997/01/24 | 650 | 650 | 650 | 650 | 1,000 |
1997/01/23 | 660 | 660 | 650 | 650 | 3,000 |
1997/01/21 | 699 | 699 | 691 | 691 | 2,000 |
1997/01/20 | 700 | 700 | 700 | 700 | 4,000 |
1997/01/17 | 690 | 690 | 690 | 690 | 2,000 |
1997/01/09 | 660 | 670 | 660 | 660 | 3,000 |
1997/01/08 | 625 | 660 | 620 | 660 | 3,000 |
1997/01/07 | 615 | 615 | 615 | 615 | 1,000 |