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 |
---|---|---|---|---|---|
2011/12/30 | 145 | 145 | 145 | 145 | 7,000 |
2011/12/29 | 147 | 147 | 145 | 145 | 5,000 |
2011/12/28 | 146 | 146 | 146 | 146 | 2,000 |
2011/12/27 | 146 | 146 | 146 | 146 | 1,000 |
2011/12/26 | 145 | 149 | 145 | 149 | 5,000 |
2011/12/20 | 145 | 145 | 145 | 145 | 4,000 |
2011/12/19 | 142 | 142 | 142 | 142 | 6,000 |
2011/12/16 | 146 | 146 | 141 | 142 | 16,000 |
2011/12/15 | 151 | 151 | 144 | 144 | 19,000 |
2011/12/14 | 156 | 156 | 150 | 152 | 37,000 |
2011/12/13 | 150 | 157 | 149 | 157 | 26,000 |
2011/12/12 | 146 | 148 | 145 | 148 | 36,000 |
2011/12/09 | 148 | 148 | 144 | 144 | 26,000 |
2011/12/08 | 143 | 149 | 141 | 149 | 29,000 |
2011/12/07 | 141 | 144 | 137 | 141 | 48,000 |
2011/12/06 | 137 | 142 | 136 | 138 | 40,000 |
2011/12/05 | 134 | 137 | 134 | 134 | 20,000 |
2011/12/02 | 133 | 133 | 133 | 133 | 10,000 |
2011/12/01 | 133 | 136 | 133 | 133 | 11,000 |
2011/11/30 | 136 | 138 | 134 | 134 | 16,000 |
2011/11/29 | 135 | 135 | 133 | 134 | 7,000 |
2011/11/28 | 134 | 135 | 134 | 135 | 8,000 |
2011/11/25 | 135 | 135 | 135 | 135 | 2,000 |
2011/11/24 | 131 | 131 | 131 | 131 | 5,000 |
2011/11/22 | 133 | 133 | 133 | 133 | 1,000 |
2011/11/21 | 133 | 133 | 133 | 133 | 1,000 |
2011/11/18 | 135 | 135 | 134 | 134 | 4,000 |
2011/11/17 | 138 | 138 | 137 | 137 | 10,000 |
2011/11/16 | 138 | 138 | 138 | 138 | 7,000 |
2011/11/15 | 139 | 139 | 138 | 138 | 9,000 |
2011/11/14 | 139 | 139 | 139 | 139 | 4,000 |
2011/11/11 | 0 | 0 | 0 | 136 | 0 |
2011/11/10 | 0 | 0 | 0 | 136 | 0 |
2011/11/09 | 139 | 139 | 136 | 136 | 6,000 |
2011/11/08 | 136 | 136 | 136 | 136 | 5,000 |
2011/11/07 | 0 | 0 | 0 | 136 | 0 |
2011/11/04 | 137 | 137 | 136 | 136 | 7,000 |
2011/11/02 | 138 | 139 | 137 | 137 | 8,000 |
2011/11/01 | 141 | 141 | 140 | 141 | 9,000 |
2011/10/31 | 141 | 141 | 141 | 141 | 4,000 |
2011/10/28 | 146 | 146 | 141 | 141 | 3,000 |
2011/10/27 | 0 | 0 | 0 | 146 | 0 |
2011/10/26 | 146 | 146 | 146 | 146 | 1,000 |
2011/10/25 | 0 | 0 | 0 | 141 | 0 |
2011/10/24 | 136 | 141 | 136 | 141 | 4,000 |
2011/10/21 | 139 | 139 | 139 | 139 | 1,000 |
2011/10/20 | 140 | 140 | 140 | 140 | 1,000 |
2011/10/19 | 140 | 140 | 138 | 138 | 24,000 |
2011/10/18 | 140 | 140 | 140 | 140 | 8,000 |
2011/10/17 | 141 | 141 | 140 | 140 | 16,000 |
2011/10/14 | 141 | 141 | 141 | 141 | 1,000 |
2011/10/13 | 143 | 143 | 140 | 140 | 7,000 |
2011/10/12 | 138 | 143 | 138 | 143 | 2,000 |
2011/10/11 | 137 | 137 | 137 | 137 | 1,000 |
2011/10/07 | 0 | 0 | 0 | 137 | 0 |
2011/10/06 | 137 | 137 | 137 | 137 | 5,000 |
2011/10/05 | 137 | 137 | 137 | 137 | 1,000 |
2011/10/04 | 139 | 139 | 137 | 137 | 7,000 |
2011/10/03 | 145 | 145 | 138 | 138 | 12,000 |
2011/09/30 | 142 | 142 | 142 | 142 | 2,000 |
2011/09/29 | 142 | 142 | 141 | 141 | 6,000 |
2011/09/28 | 142 | 142 | 142 | 142 | 6,000 |
2011/09/27 | 142 | 142 | 142 | 142 | 11,000 |
2011/09/26 | 148 | 148 | 142 | 142 | 13,000 |
2011/09/22 | 0 | 0 | 0 | 147 | 0 |
2011/09/21 | 0 | 0 | 0 | 147 | 0 |
2011/09/20 | 147 | 147 | 147 | 147 | 11,000 |
2011/09/16 | 148 | 148 | 147 | 147 | 9,000 |
2011/09/15 | 149 | 149 | 148 | 148 | 10,000 |
2011/09/14 | 147 | 149 | 145 | 149 | 8,000 |
2011/09/13 | 0 | 0 | 0 | 152 | 0 |
2011/09/12 | 145 | 152 | 145 | 152 | 8,000 |
2011/09/09 | 0 | 0 | 0 | 148 | 0 |
2011/09/08 | 148 | 148 | 148 | 148 | 1,000 |
2011/09/07 | 0 | 0 | 0 | 148 | 0 |
2011/09/06 | 154 | 154 | 148 | 148 | 23,000 |
2011/09/05 | 154 | 154 | 154 | 154 | 2,000 |
2011/09/02 | 154 | 154 | 153 | 154 | 13,000 |
2011/09/01 | 157 | 157 | 154 | 154 | 17,000 |
2011/08/31 | 154 | 155 | 153 | 153 | 10,000 |
2011/08/30 | 158 | 158 | 152 | 152 | 20,000 |
2011/08/29 | 155 | 155 | 155 | 155 | 4,000 |
2011/08/26 | 153 | 154 | 153 | 153 | 5,000 |
2011/08/25 | 153 | 153 | 153 | 153 | 2,000 |
2011/08/24 | 156 | 156 | 153 | 153 | 6,000 |
2011/08/23 | 154 | 154 | 153 | 154 | 5,000 |
2011/08/22 | 153 | 155 | 153 | 154 | 14,000 |
2011/08/19 | 150 | 153 | 150 | 153 | 15,000 |
2011/08/18 | 153 | 153 | 153 | 153 | 1,000 |
2011/08/17 | 153 | 157 | 152 | 153 | 19,000 |
2011/08/16 | 156 | 156 | 152 | 153 | 18,000 |
2011/08/15 | 152 | 154 | 149 | 154 | 100,000 |
2011/08/12 | 165 | 165 | 158 | 158 | 6,000 |
2011/08/11 | 161 | 161 | 161 | 161 | 3,000 |
2011/08/10 | 160 | 160 | 160 | 160 | 4,000 |
2011/08/09 | 160 | 160 | 157 | 157 | 5,000 |
2011/08/08 | 161 | 161 | 160 | 160 | 10,000 |
2011/08/05 | 166 | 166 | 159 | 160 | 27,000 |
2011/08/04 | 165 | 166 | 165 | 166 | 2,000 |
2011/08/03 | 167 | 167 | 165 | 167 | 13,000 |
2011/08/02 | 170 | 170 | 167 | 167 | 14,000 |
2011/08/01 | 172 | 172 | 169 | 170 | 13,000 |
2011/07/29 | 172 | 172 | 172 | 172 | 3,000 |
2011/07/28 | 172 | 172 | 172 | 172 | 3,000 |
2011/07/27 | 173 | 173 | 172 | 172 | 4,000 |
2011/07/26 | 172 | 172 | 172 | 172 | 4,000 |
2011/07/25 | 174 | 174 | 174 | 174 | 4,000 |
2011/07/22 | 174 | 174 | 170 | 170 | 21,000 |
2011/07/21 | 175 | 175 | 175 | 175 | 3,000 |
2011/07/20 | 176 | 178 | 176 | 176 | 40,000 |
2011/07/19 | 174 | 176 | 174 | 176 | 4,000 |
2011/07/15 | 176 | 176 | 174 | 174 | 23,000 |
2011/07/14 | 175 | 176 | 175 | 176 | 6,000 |
2011/07/13 | 176 | 177 | 176 | 177 | 2,000 |
2011/07/12 | 177 | 177 | 174 | 176 | 28,000 |
2011/07/11 | 175 | 175 | 175 | 175 | 18,000 |
2011/07/08 | 180 | 183 | 177 | 178 | 47,000 |
2011/07/07 | 180 | 180 | 179 | 179 | 6,000 |
2011/07/06 | 180 | 180 | 175 | 178 | 19,000 |
2011/07/05 | 179 | 180 | 179 | 180 | 5,000 |
2011/07/04 | 180 | 183 | 175 | 175 | 33,000 |
2011/07/01 | 179 | 180 | 176 | 178 | 22,000 |
2011/06/30 | 180 | 180 | 178 | 180 | 16,000 |
2011/06/29 | 184 | 184 | 183 | 183 | 7,000 |
2011/06/28 | 184 | 184 | 184 | 184 | 3,000 |
2011/06/27 | 0 | 0 | 0 | 184 | 0 |
2011/06/24 | 0 | 0 | 0 | 184 | 0 |
2011/06/23 | 181 | 184 | 181 | 184 | 2,000 |
2011/06/22 | 0 | 0 | 0 | 180 | 0 |
2011/06/21 | 0 | 0 | 0 | 180 | 0 |
2011/06/20 | 183 | 183 | 180 | 180 | 4,000 |
2011/06/17 | 190 | 190 | 176 | 182 | 51,000 |
2011/06/16 | 190 | 190 | 190 | 190 | 5,000 |
2011/06/15 | 190 | 190 | 190 | 190 | 6,000 |
2011/06/14 | 190 | 194 | 190 | 190 | 12,000 |
2011/06/13 | 0 | 0 | 0 | 189 | 0 |
2011/06/10 | 0 | 0 | 0 | 189 | 0 |
2011/06/09 | 189 | 189 | 189 | 189 | 2,000 |
2011/06/08 | 191 | 191 | 191 | 191 | 2,000 |
2011/06/07 | 190 | 190 | 190 | 190 | 1,000 |
2011/06/06 | 189 | 189 | 189 | 189 | 2,000 |
2011/06/03 | 190 | 190 | 189 | 189 | 4,000 |
2011/06/02 | 190 | 190 | 189 | 190 | 8,000 |
2011/06/01 | 194 | 194 | 192 | 192 | 21,000 |
2011/05/31 | 194 | 194 | 194 | 194 | 2,000 |
2011/05/30 | 195 | 195 | 193 | 193 | 9,000 |
2011/05/27 | 193 | 193 | 193 | 193 | 2,000 |
2011/05/26 | 0 | 0 | 0 | 193 | 0 |
2011/05/25 | 193 | 193 | 193 | 193 | 6,000 |
2011/05/24 | 194 | 195 | 194 | 194 | 5,000 |
2011/05/23 | 193 | 195 | 193 | 194 | 10,000 |
2011/05/20 | 198 | 200 | 198 | 198 | 13,000 |
2011/05/19 | 208 | 208 | 203 | 203 | 11,000 |
2011/05/18 | 201 | 202 | 198 | 200 | 25,000 |
2011/05/17 | 196 | 206 | 196 | 198 | 23,000 |
2011/05/16 | 199 | 199 | 196 | 196 | 13,000 |
2011/05/13 | 200 | 200 | 197 | 199 | 18,000 |
2011/05/12 | 203 | 204 | 201 | 204 | 14,000 |
2011/05/11 | 208 | 208 | 205 | 206 | 25,000 |
2011/05/10 | 213 | 216 | 208 | 208 | 39,000 |
2011/05/09 | 210 | 212 | 208 | 208 | 18,000 |
2011/05/06 | 211 | 212 | 205 | 205 | 22,000 |
2011/05/02 | 210 | 210 | 210 | 210 | 6,000 |
2011/04/28 | 214 | 214 | 204 | 210 | 22,000 |
2011/04/27 | 214 | 215 | 212 | 214 | 15,000 |
2011/04/26 | 228 | 229 | 203 | 210 | 52,000 |
2011/04/25 | 204 | 220 | 200 | 220 | 27,000 |
2011/04/22 | 200 | 200 | 200 | 200 | 2,000 |
2011/04/21 | 206 | 206 | 200 | 200 | 7,000 |
2011/04/20 | 203 | 206 | 203 | 206 | 16,000 |
2011/04/19 | 194 | 200 | 194 | 198 | 15,000 |
2011/04/18 | 196 | 196 | 194 | 194 | 7,000 |
2011/04/15 | 197 | 197 | 196 | 196 | 7,000 |
2011/04/14 | 195 | 200 | 195 | 200 | 15,000 |
2011/04/13 | 197 | 197 | 197 | 197 | 6,000 |
2011/04/12 | 198 | 198 | 190 | 197 | 29,000 |
2011/04/11 | 198 | 198 | 198 | 198 | 1,000 |
2011/04/08 | 201 | 201 | 198 | 198 | 6,000 |
2011/04/07 | 198 | 199 | 198 | 199 | 2,000 |
2011/04/06 | 200 | 200 | 200 | 200 | 2,000 |
2011/04/05 | 201 | 201 | 198 | 200 | 21,000 |
2011/04/04 | 203 | 203 | 201 | 203 | 11,000 |
2011/04/01 | 204 | 205 | 204 | 205 | 3,000 |
2011/03/31 | 215 | 215 | 205 | 206 | 11,000 |
2011/03/30 | 0 | 0 | 0 | 205 | 0 |
2011/03/29 | 212 | 212 | 205 | 205 | 3,000 |
2011/03/28 | 214 | 214 | 214 | 214 | 13,000 |
2011/03/25 | 214 | 218 | 207 | 208 | 26,000 |
2011/03/24 | 204 | 210 | 200 | 206 | 19,000 |
2011/03/23 | 206 | 206 | 204 | 205 | 7,000 |
2011/03/22 | 206 | 206 | 203 | 205 | 15,000 |
2011/03/18 | 203 | 205 | 203 | 205 | 2,000 |
2011/03/17 | 199 | 203 | 199 | 199 | 13,000 |
2011/03/16 | 195 | 203 | 195 | 200 | 5,000 |
2011/03/15 | 208 | 208 | 188 | 188 | 23,000 |
2011/03/14 | 194 | 200 | 190 | 200 | 29,000 |
2011/03/11 | 215 | 215 | 215 | 215 | 4,000 |
2011/03/10 | 216 | 216 | 216 | 216 | 3,000 |
2011/03/09 | 219 | 219 | 218 | 218 | 5,000 |
2011/03/08 | 216 | 219 | 216 | 219 | 10,000 |
2011/03/07 | 222 | 222 | 214 | 214 | 25,000 |
2011/03/04 | 215 | 216 | 215 | 216 | 4,000 |
2011/03/03 | 215 | 216 | 213 | 213 | 18,000 |
2011/03/02 | 215 | 218 | 212 | 215 | 34,000 |
2011/03/01 | 219 | 219 | 213 | 214 | 30,000 |
2011/02/28 | 212 | 220 | 212 | 220 | 15,000 |
2011/02/25 | 212 | 215 | 212 | 215 | 11,000 |
2011/02/24 | 0 | 0 | 0 | 220 | 0 |
2011/02/23 | 217 | 224 | 214 | 220 | 66,000 |
2011/02/22 | 215 | 216 | 215 | 216 | 15,000 |
2011/02/21 | 215 | 215 | 215 | 215 | 10,000 |
2011/02/18 | 215 | 215 | 215 | 215 | 1,000 |
2011/02/17 | 215 | 215 | 215 | 215 | 10,000 |
2011/02/16 | 215 | 215 | 215 | 215 | 12,000 |
2011/02/15 | 214 | 215 | 214 | 215 | 20,000 |
2011/02/14 | 214 | 214 | 214 | 214 | 10,000 |
2011/02/10 | 216 | 216 | 216 | 216 | 2,000 |
2011/02/09 | 0 | 0 | 0 | 215 | 0 |
2011/02/08 | 217 | 217 | 215 | 215 | 4,000 |
2011/02/07 | 217 | 217 | 217 | 217 | 1,000 |
2011/02/04 | 217 | 217 | 217 | 217 | 1,000 |
2011/02/03 | 0 | 0 | 0 | 219 | 0 |
2011/02/02 | 219 | 219 | 219 | 219 | 5,000 |
2011/02/01 | 0 | 0 | 0 | 211 | 0 |
2011/01/31 | 212 | 212 | 211 | 211 | 5,000 |
2011/01/28 | 212 | 212 | 212 | 212 | 2,000 |
2011/01/27 | 213 | 213 | 212 | 212 | 4,000 |
2011/01/26 | 212 | 215 | 212 | 215 | 11,000 |
2011/01/25 | 216 | 216 | 216 | 216 | 1,000 |
2011/01/24 | 216 | 216 | 216 | 216 | 1,000 |
2011/01/21 | 219 | 219 | 215 | 217 | 10,000 |
2011/01/20 | 222 | 222 | 221 | 221 | 11,000 |
2011/01/19 | 217 | 218 | 217 | 218 | 3,000 |
2011/01/18 | 216 | 218 | 213 | 213 | 14,000 |
2011/01/17 | 216 | 220 | 213 | 216 | 31,000 |
2011/01/14 | 216 | 216 | 216 | 216 | 1,000 |
2011/01/13 | 216 | 216 | 216 | 216 | 1,000 |
2011/01/12 | 212 | 216 | 212 | 216 | 3,000 |
2011/01/11 | 212 | 212 | 212 | 212 | 2,000 |
2011/01/07 | 212 | 212 | 212 | 212 | 1,000 |
2011/01/06 | 212 | 212 | 212 | 212 | 2,000 |
2011/01/05 | 212 | 212 | 212 | 212 | 3,000 |
2011/01/04 | 213 | 213 | 213 | 213 | 1,000 |