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 |
---|---|---|---|---|---|
2001/12/19 | 146 | 146 | 146 | 146 | 16,000 |
2001/12/18 | 146 | 146 | 146 | 146 | 12,000 |
2001/12/17 | 146 | 146 | 146 | 146 | 1,000 |
2001/12/14 | 136 | 136 | 136 | 136 | 4,000 |
2001/12/13 | 136 | 136 | 136 | 136 | 2,000 |
2001/12/12 | 135 | 135 | 135 | 135 | 2,000 |
2001/12/11 | 135 | 135 | 135 | 135 | 1,000 |
2001/12/10 | 135 | 135 | 135 | 135 | 1,000 |
2001/12/07 | 135 | 135 | 135 | 135 | 1,000 |
2001/12/05 | 130 | 130 | 130 | 130 | 2,000 |
2001/11/30 | 130 | 130 | 130 | 130 | 5,000 |
2001/11/29 | 140 | 140 | 140 | 140 | 10,000 |
2001/11/28 | 140 | 140 | 140 | 140 | 1,000 |
2001/11/26 | 140 | 140 | 140 | 140 | 1,000 |
2001/11/22 | 140 | 140 | 140 | 140 | 1,000 |
2001/11/20 | 139 | 139 | 139 | 139 | 15,000 |
2001/11/19 | 139 | 139 | 139 | 139 | 1,000 |
2001/11/16 | 131 | 131 | 131 | 131 | 2,000 |
2001/11/15 | 130 | 130 | 130 | 130 | 1,000 |
2001/11/12 | 130 | 130 | 130 | 130 | 1,000 |
2001/11/09 | 130 | 130 | 130 | 130 | 1,000 |
2001/11/07 | 130 | 130 | 125 | 125 | 10,000 |
2001/11/02 | 130 | 130 | 130 | 130 | 1,000 |
2001/11/01 | 130 | 130 | 130 | 130 | 10,000 |
2001/10/31 | 130 | 130 | 130 | 130 | 7,000 |
2001/10/29 | 140 | 140 | 140 | 140 | 12,000 |
2001/10/25 | 140 | 140 | 140 | 140 | 5,000 |
2001/10/22 | 141 | 141 | 141 | 141 | 1,000 |
2001/10/16 | 141 | 141 | 141 | 141 | 10,000 |
2001/10/15 | 142 | 142 | 141 | 141 | 23,000 |
2001/10/12 | 141 | 141 | 141 | 141 | 1,000 |
2001/10/09 | 140 | 141 | 140 | 141 | 8,000 |
2001/10/03 | 141 | 141 | 141 | 141 | 5,000 |
2001/10/01 | 141 | 141 | 141 | 141 | 1,000 |
2001/09/28 | 141 | 141 | 141 | 141 | 10,000 |
2001/09/27 | 141 | 141 | 141 | 141 | 1,000 |
2001/09/26 | 141 | 141 | 141 | 141 | 3,000 |
2001/09/17 | 155 | 155 | 155 | 155 | 16,000 |
2001/09/10 | 155 | 155 | 155 | 155 | 1,000 |
2001/09/06 | 155 | 155 | 155 | 155 | 6,000 |
2001/09/04 | 155 | 155 | 155 | 155 | 11,000 |
2001/09/03 | 160 | 160 | 155 | 155 | 3,000 |
2001/08/30 | 179 | 179 | 179 | 179 | 2,000 |
2001/08/29 | 179 | 179 | 179 | 179 | 6,000 |
2001/08/28 | 179 | 179 | 179 | 179 | 4,000 |
2001/08/16 | 180 | 180 | 180 | 180 | 5,000 |
2001/08/15 | 180 | 180 | 180 | 180 | 9,000 |
2001/08/01 | 180 | 180 | 180 | 180 | 1,000 |
2001/07/30 | 180 | 180 | 180 | 180 | 7,000 |
2001/07/25 | 180 | 180 | 180 | 180 | 1,000 |
2001/07/24 | 182 | 182 | 182 | 182 | 5,000 |
2001/07/23 | 183 | 183 | 182 | 182 | 2,000 |
2001/07/16 | 201 | 201 | 201 | 201 | 20,000 |
2001/07/11 | 201 | 201 | 201 | 201 | 13,000 |
2001/07/10 | 201 | 201 | 201 | 201 | 1,000 |
2001/06/29 | 204 | 204 | 204 | 204 | 9,000 |
2001/06/28 | 202 | 202 | 202 | 202 | 1,000 |
2001/06/22 | 204 | 204 | 204 | 204 | 4,000 |
2001/06/21 | 201 | 201 | 201 | 201 | 1,000 |
2001/06/20 | 195 | 195 | 195 | 195 | 3,000 |
2001/06/15 | 183 | 183 | 183 | 183 | 6,000 |
2001/06/13 | 181 | 181 | 181 | 181 | 2,000 |
2001/06/06 | 181 | 181 | 181 | 181 | 1,000 |
2001/06/04 | 195 | 195 | 195 | 195 | 5,000 |
2001/05/31 | 195 | 195 | 195 | 195 | 2,000 |
2001/05/30 | 195 | 195 | 195 | 195 | 4,000 |
2001/05/15 | 190 | 190 | 190 | 190 | 13,000 |
2001/05/11 | 190 | 190 | 190 | 190 | 1,000 |
2001/05/10 | 190 | 190 | 190 | 190 | 1,000 |
2001/05/02 | 194 | 194 | 194 | 194 | 2,000 |
2001/05/01 | 190 | 190 | 190 | 190 | 2,000 |
2001/04/27 | 190 | 190 | 190 | 190 | 4,000 |
2001/04/20 | 190 | 190 | 190 | 190 | 6,000 |
2001/04/19 | 187 | 187 | 187 | 187 | 3,000 |
2001/04/17 | 176 | 176 | 175 | 175 | 6,000 |
2001/04/12 | 174 | 174 | 174 | 174 | 1,000 |
2001/04/09 | 177 | 177 | 177 | 177 | 1,000 |
2001/04/05 | 177 | 177 | 177 | 177 | 2,000 |
2001/03/29 | 178 | 178 | 178 | 178 | 7,000 |
2001/03/22 | 170 | 170 | 170 | 170 | 1,000 |
2001/03/16 | 178 | 178 | 178 | 178 | 13,000 |
2001/03/15 | 170 | 170 | 170 | 170 | 1,000 |
2001/03/14 | 170 | 170 | 170 | 170 | 1,000 |
2001/03/09 | 169 | 169 | 169 | 169 | 1,000 |
2001/03/05 | 179 | 179 | 179 | 179 | 6,000 |
2001/03/01 | 170 | 170 | 170 | 170 | 1,000 |
2001/02/28 | 169 | 170 | 169 | 170 | 3,000 |
2001/02/19 | 169 | 169 | 169 | 169 | 2,000 |
2001/02/15 | 162 | 162 | 162 | 162 | 13,000 |
2001/02/13 | 162 | 162 | 162 | 162 | 2,000 |
2001/02/09 | 160 | 160 | 160 | 160 | 2,000 |
2001/02/05 | 167 | 167 | 167 | 167 | 6,000 |
2001/01/29 | 167 | 167 | 167 | 167 | 10,000 |
2001/01/26 | 167 | 167 | 167 | 167 | 12,000 |
2001/01/25 | 167 | 167 | 166 | 166 | 8,000 |
2001/01/23 | 170 | 170 | 170 | 170 | 3,000 |
2001/01/22 | 175 | 175 | 175 | 175 | 3,000 |
2001/01/16 | 179 | 179 | 179 | 179 | 1,000 |
2001/01/15 | 179 | 179 | 179 | 179 | 14,000 |