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 |
---|---|---|---|---|---|
2004/12/30 | 270 | 270 | 270 | 270 | 3,000 |
2004/12/29 | 263 | 270 | 263 | 270 | 2,000 |
2004/12/28 | 260 | 260 | 260 | 260 | 1,000 |
2004/12/27 | 255 | 255 | 255 | 255 | 1,000 |
2004/12/20 | 275 | 275 | 275 | 275 | 1,000 |
2004/12/15 | 275 | 275 | 275 | 275 | 5,000 |
2004/12/13 | 275 | 275 | 275 | 275 | 1,000 |
2004/12/10 | 275 | 275 | 275 | 275 | 8,000 |
2004/12/09 | 265 | 275 | 265 | 275 | 4,000 |
2004/12/08 | 265 | 265 | 265 | 265 | 2,000 |
2004/12/07 | 265 | 265 | 265 | 265 | 1,000 |
2004/12/01 | 279 | 279 | 279 | 279 | 2,000 |
2004/11/29 | 279 | 279 | 279 | 279 | 2,000 |
2004/11/22 | 290 | 290 | 290 | 290 | 1,000 |
2004/11/19 | 271 | 271 | 271 | 271 | 7,000 |
2004/11/18 | 259 | 259 | 259 | 259 | 2,000 |
2004/11/02 | 256 | 256 | 256 | 256 | 4,000 |
2004/10/28 | 256 | 256 | 256 | 256 | 1,000 |
2004/10/20 | 256 | 256 | 256 | 256 | 10,000 |
2004/10/15 | 260 | 265 | 255 | 255 | 8,000 |
2004/10/12 | 255 | 255 | 255 | 255 | 2,000 |
2004/10/01 | 255 | 255 | 255 | 255 | 2,000 |
2004/09/29 | 255 | 255 | 255 | 255 | 2,000 |
2004/09/24 | 260 | 260 | 255 | 255 | 7,000 |
2004/09/22 | 257 | 257 | 257 | 257 | 2,000 |
2004/09/07 | 245 | 245 | 245 | 245 | 2,000 |
2004/09/01 | 260 | 260 | 260 | 260 | 3,000 |
2004/08/30 | 260 | 260 | 260 | 260 | 3,000 |
2004/08/27 | 260 | 260 | 260 | 260 | 1,000 |
2004/08/16 | 275 | 275 | 275 | 275 | 8,000 |
2004/08/03 | 275 | 275 | 275 | 275 | 3,000 |
2004/08/02 | 262 | 262 | 262 | 262 | 1,000 |
2004/07/29 | 262 | 262 | 262 | 262 | 1,000 |
2004/07/26 | 260 | 260 | 260 | 260 | 2,000 |
2004/07/23 | 290 | 290 | 290 | 290 | 3,000 |
2004/07/22 | 288 | 288 | 288 | 288 | 11,000 |
2004/07/21 | 275 | 275 | 275 | 275 | 1,000 |
2004/07/20 | 270 | 270 | 270 | 270 | 1,000 |
2004/07/16 | 270 | 270 | 270 | 270 | 8,000 |
2004/07/15 | 270 | 270 | 270 | 270 | 14,000 |
2004/07/06 | 252 | 252 | 252 | 252 | 1,000 |
2004/07/02 | 270 | 270 | 270 | 270 | 3,000 |
2004/07/01 | 270 | 270 | 270 | 270 | 1,000 |
2004/06/30 | 255 | 260 | 250 | 250 | 7,000 |
2004/06/28 | 250 | 250 | 250 | 250 | 2,000 |
2004/06/21 | 254 | 254 | 254 | 254 | 3,000 |
2004/06/17 | 239 | 240 | 239 | 240 | 3,000 |
2004/06/15 | 239 | 239 | 239 | 239 | 4,000 |
2004/06/14 | 229 | 239 | 229 | 239 | 3,000 |
2004/06/04 | 215 | 220 | 215 | 220 | 2,000 |
2004/06/02 | 230 | 230 | 218 | 225 | 7,000 |
2004/05/28 | 250 | 250 | 250 | 250 | 4,000 |
2004/05/20 | 260 | 260 | 260 | 260 | 1,000 |
2004/05/17 | 226 | 226 | 225 | 225 | 11,000 |
2004/05/12 | 225 | 225 | 225 | 225 | 1,000 |
2004/05/11 | 220 | 225 | 210 | 225 | 7,000 |
2004/05/10 | 226 | 226 | 225 | 225 | 3,000 |
2004/05/07 | 239 | 239 | 239 | 239 | 3,000 |
2004/04/28 | 259 | 259 | 259 | 259 | 6,000 |
2004/04/22 | 259 | 259 | 259 | 259 | 1,000 |
2004/04/21 | 264 | 279 | 264 | 279 | 4,000 |
2004/04/20 | 252 | 252 | 252 | 252 | 3,000 |
2004/04/19 | 252 | 252 | 252 | 252 | 2,000 |
2004/04/15 | 250 | 251 | 250 | 250 | 5,000 |
2004/04/14 | 251 | 251 | 250 | 250 | 2,000 |
2004/04/13 | 246 | 251 | 246 | 251 | 3,000 |
2004/04/08 | 254 | 254 | 254 | 254 | 1,000 |
2004/04/06 | 255 | 255 | 255 | 255 | 2,000 |
2004/04/05 | 255 | 255 | 255 | 255 | 1,000 |
2004/03/30 | 255 | 255 | 255 | 255 | 4,000 |
2004/03/29 | 255 | 255 | 255 | 255 | 1,000 |
2004/03/24 | 250 | 250 | 250 | 250 | 1,000 |
2004/03/23 | 250 | 250 | 250 | 250 | 2,000 |
2004/03/22 | 264 | 264 | 264 | 264 | 1,000 |
2004/03/19 | 273 | 273 | 273 | 273 | 8,000 |
2004/03/18 | 260 | 260 | 260 | 260 | 2,000 |
2004/03/17 | 250 | 250 | 250 | 250 | 1,000 |
2004/03/15 | 249 | 249 | 249 | 249 | 1,000 |
2004/03/12 | 244 | 244 | 244 | 244 | 1,000 |
2004/03/11 | 244 | 245 | 244 | 245 | 3,000 |
2004/03/04 | 241 | 241 | 240 | 240 | 3,000 |
2004/03/02 | 240 | 240 | 240 | 240 | 1,000 |
2004/03/01 | 250 | 250 | 240 | 240 | 6,000 |
2004/02/24 | 275 | 275 | 265 | 265 | 4,000 |
2004/02/23 | 280 | 280 | 279 | 279 | 5,000 |
2004/02/20 | 243 | 243 | 243 | 243 | 4,000 |
2004/02/13 | 230 | 230 | 220 | 220 | 10,000 |
2004/02/10 | 235 | 239 | 235 | 239 | 2,000 |
2004/02/09 | 239 | 239 | 239 | 239 | 1,000 |
2004/02/04 | 234 | 234 | 234 | 234 | 1,000 |
2004/01/30 | 226 | 226 | 226 | 226 | 2,000 |
2004/01/29 | 228 | 228 | 228 | 228 | 3,000 |
2004/01/28 | 252 | 252 | 222 | 227 | 10,000 |
2004/01/16 | 252 | 252 | 252 | 252 | 5,000 |
2004/01/15 | 252 | 252 | 252 | 252 | 3,000 |
2004/01/08 | 252 | 252 | 252 | 252 | 4,000 |
2004/01/07 | 227 | 227 | 227 | 227 | 1,000 |
2004/01/06 | 221 | 221 | 217 | 217 | 4,000 |