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 |
---|---|---|---|---|---|
2012/12/28 | 160 | 160 | 160 | 160 | 7,000 |
2012/12/27 | 158 | 164 | 158 | 160 | 35,000 |
2012/12/26 | 158 | 158 | 151 | 155 | 30,000 |
2012/12/25 | 160 | 160 | 155 | 155 | 12,000 |
2012/12/21 | 155 | 155 | 155 | 155 | 4,000 |
2012/12/20 | 158 | 158 | 153 | 155 | 11,000 |
2012/12/19 | 154 | 156 | 154 | 154 | 15,000 |
2012/12/18 | 155 | 155 | 154 | 154 | 3,000 |
2012/12/17 | 150 | 150 | 150 | 150 | 2,000 |
2012/12/14 | 153 | 154 | 150 | 150 | 21,000 |
2012/12/13 | 160 | 160 | 150 | 152 | 88,000 |
2012/12/12 | 154 | 159 | 154 | 157 | 18,000 |
2012/12/11 | 151 | 152 | 147 | 151 | 18,000 |
2012/12/10 | 150 | 153 | 149 | 151 | 25,000 |
2012/12/07 | 146 | 149 | 146 | 149 | 12,000 |
2012/12/06 | 147 | 147 | 141 | 146 | 9,000 |
2012/12/05 | 147 | 147 | 147 | 147 | 2,000 |
2012/12/04 | 147 | 147 | 147 | 147 | 1,000 |
2012/12/03 | 146 | 146 | 144 | 144 | 3,000 |
2012/11/30 | 146 | 146 | 144 | 144 | 6,000 |
2012/11/29 | 146 | 147 | 144 | 144 | 5,000 |
2012/11/28 | 145 | 146 | 144 | 146 | 7,000 |
2012/11/27 | 142 | 146 | 142 | 145 | 17,000 |
2012/11/26 | 145 | 145 | 140 | 141 | 16,000 |
2012/11/22 | 140 | 143 | 140 | 143 | 5,000 |
2012/11/20 | 140 | 140 | 140 | 140 | 3,000 |
2012/11/19 | 142 | 142 | 140 | 140 | 11,000 |
2012/11/16 | 140 | 140 | 140 | 140 | 7,000 |
2012/11/15 | 140 | 140 | 140 | 140 | 7,000 |
2012/11/14 | 137 | 140 | 132 | 140 | 5,000 |
2012/11/13 | 140 | 142 | 137 | 142 | 6,000 |
2012/11/12 | 140 | 143 | 140 | 140 | 7,000 |
2012/11/09 | 140 | 140 | 140 | 140 | 2,000 |
2012/11/07 | 140 | 140 | 140 | 140 | 2,000 |
2012/11/06 | 140 | 140 | 140 | 140 | 2,000 |
2012/11/05 | 140 | 140 | 140 | 140 | 8,000 |
2012/11/01 | 140 | 140 | 140 | 140 | 3,000 |
2012/10/31 | 142 | 142 | 142 | 142 | 6,000 |
2012/10/30 | 142 | 142 | 142 | 142 | 4,000 |
2012/10/29 | 142 | 142 | 142 | 142 | 5,000 |
2012/10/22 | 140 | 142 | 137 | 142 | 3,000 |
2012/10/19 | 141 | 141 | 140 | 140 | 2,000 |
2012/10/18 | 145 | 145 | 145 | 145 | 21,000 |
2012/10/17 | 140 | 140 | 140 | 140 | 4,000 |
2012/10/11 | 139 | 139 | 135 | 135 | 4,000 |
2012/10/10 | 140 | 140 | 140 | 140 | 3,000 |
2012/10/09 | 137 | 137 | 137 | 137 | 1,000 |
2012/10/05 | 139 | 139 | 137 | 137 | 7,000 |
2012/10/04 | 138 | 138 | 138 | 138 | 2,000 |
2012/10/03 | 142 | 142 | 139 | 139 | 2,000 |
2012/10/02 | 143 | 143 | 143 | 143 | 7,000 |
2012/10/01 | 143 | 143 | 143 | 143 | 21,000 |
2012/09/28 | 142 | 142 | 141 | 141 | 7,000 |
2012/09/27 | 141 | 141 | 141 | 141 | 2,000 |
2012/09/25 | 142 | 142 | 142 | 142 | 2,000 |
2012/09/24 | 142 | 142 | 142 | 142 | 3,000 |
2012/09/21 | 143 | 143 | 143 | 143 | 1,000 |
2012/09/20 | 143 | 143 | 143 | 143 | 11,000 |
2012/09/19 | 143 | 143 | 143 | 143 | 7,000 |
2012/09/18 | 144 | 144 | 143 | 143 | 8,000 |
2012/09/14 | 144 | 144 | 144 | 144 | 8,000 |
2012/09/12 | 140 | 145 | 140 | 145 | 2,000 |
2012/09/11 | 140 | 140 | 140 | 140 | 1,000 |
2012/09/10 | 145 | 145 | 140 | 140 | 4,000 |
2012/09/06 | 142 | 142 | 140 | 140 | 4,000 |
2012/09/05 | 142 | 142 | 142 | 142 | 2,000 |
2012/09/03 | 141 | 142 | 141 | 142 | 4,000 |
2012/08/31 | 143 | 143 | 141 | 141 | 7,000 |
2012/08/30 | 146 | 146 | 142 | 143 | 6,000 |
2012/08/29 | 147 | 147 | 146 | 146 | 5,000 |
2012/08/28 | 147 | 147 | 147 | 147 | 7,000 |
2012/08/27 | 147 | 147 | 147 | 147 | 1,000 |
2012/08/23 | 146 | 146 | 146 | 146 | 1,000 |
2012/08/21 | 147 | 149 | 146 | 149 | 5,000 |
2012/08/20 | 150 | 150 | 149 | 149 | 15,000 |
2012/08/17 | 150 | 150 | 149 | 149 | 4,000 |
2012/08/16 | 149 | 149 | 148 | 149 | 11,000 |
2012/08/15 | 150 | 152 | 148 | 148 | 15,000 |
2012/08/14 | 147 | 148 | 147 | 148 | 4,000 |
2012/08/13 | 148 | 150 | 147 | 147 | 10,000 |
2012/08/10 | 146 | 146 | 146 | 146 | 6,000 |
2012/08/08 | 146 | 146 | 146 | 146 | 4,000 |
2012/08/06 | 141 | 141 | 141 | 141 | 2,000 |
2012/08/03 | 147 | 147 | 141 | 141 | 3,000 |
2012/08/02 | 147 | 147 | 147 | 147 | 3,000 |
2012/07/31 | 142 | 143 | 142 | 143 | 7,000 |
2012/07/30 | 142 | 142 | 142 | 142 | 4,000 |
2012/07/27 | 142 | 142 | 142 | 142 | 5,000 |
2012/07/26 | 140 | 142 | 140 | 142 | 15,000 |
2012/07/24 | 143 | 143 | 143 | 143 | 3,000 |
2012/07/23 | 145 | 146 | 145 | 146 | 7,000 |
2012/07/20 | 150 | 150 | 147 | 149 | 67,000 |
2012/07/19 | 150 | 156 | 149 | 149 | 83,000 |
2012/07/18 | 149 | 149 | 149 | 149 | 3,000 |
2012/07/17 | 150 | 150 | 146 | 146 | 35,000 |
2012/07/13 | 154 | 154 | 150 | 150 | 32,000 |
2012/07/12 | 150 | 151 | 150 | 150 | 14,000 |
2012/07/11 | 151 | 152 | 149 | 149 | 35,000 |
2012/07/10 | 151 | 151 | 146 | 149 | 27,000 |
2012/07/09 | 149 | 150 | 149 | 150 | 17,000 |
2012/07/06 | 152 | 152 | 150 | 150 | 11,000 |
2012/07/05 | 150 | 151 | 150 | 150 | 7,000 |
2012/07/04 | 148 | 150 | 148 | 150 | 12,000 |
2012/07/03 | 149 | 149 | 149 | 149 | 7,000 |
2012/07/02 | 152 | 152 | 149 | 150 | 12,000 |
2012/06/29 | 149 | 149 | 148 | 148 | 6,000 |
2012/06/28 | 150 | 150 | 149 | 149 | 3,000 |
2012/06/27 | 148 | 148 | 148 | 148 | 2,000 |
2012/06/26 | 150 | 150 | 150 | 150 | 6,000 |
2012/06/25 | 149 | 150 | 149 | 150 | 18,000 |
2012/06/22 | 147 | 147 | 147 | 147 | 1,000 |
2012/06/21 | 145 | 145 | 144 | 144 | 6,000 |
2012/06/19 | 145 | 145 | 141 | 145 | 16,000 |
2012/06/18 | 145 | 145 | 145 | 145 | 7,000 |
2012/06/15 | 140 | 145 | 140 | 145 | 6,000 |
2012/06/14 | 140 | 140 | 139 | 139 | 2,000 |
2012/06/13 | 142 | 142 | 142 | 142 | 1,000 |
2012/06/12 | 140 | 140 | 138 | 138 | 3,000 |
2012/06/11 | 140 | 140 | 140 | 140 | 1,000 |
2012/06/07 | 137 | 137 | 137 | 137 | 1,000 |
2012/06/06 | 142 | 142 | 142 | 142 | 4,000 |
2012/06/05 | 143 | 143 | 143 | 143 | 3,000 |
2012/05/31 | 144 | 144 | 143 | 143 | 8,000 |
2012/05/30 | 140 | 140 | 140 | 140 | 1,000 |
2012/05/28 | 143 | 143 | 136 | 136 | 6,000 |
2012/05/24 | 138 | 143 | 138 | 143 | 3,000 |
2012/05/21 | 137 | 137 | 132 | 137 | 6,000 |
2012/05/18 | 142 | 142 | 142 | 142 | 4,000 |
2012/05/17 | 146 | 146 | 146 | 146 | 7,000 |
2012/05/16 | 144 | 146 | 144 | 146 | 8,000 |
2012/05/15 | 147 | 147 | 144 | 144 | 15,000 |
2012/05/14 | 146 | 147 | 146 | 147 | 5,000 |
2012/05/11 | 151 | 151 | 150 | 150 | 4,000 |
2012/05/10 | 150 | 150 | 150 | 150 | 7,000 |
2012/05/09 | 153 | 153 | 153 | 153 | 1,000 |
2012/05/08 | 154 | 154 | 148 | 148 | 19,000 |
2012/05/07 | 150 | 151 | 150 | 150 | 7,000 |
2012/05/02 | 149 | 149 | 149 | 149 | 2,000 |
2012/05/01 | 150 | 151 | 149 | 149 | 7,000 |
2012/04/27 | 150 | 150 | 149 | 150 | 4,000 |
2012/04/26 | 149 | 150 | 149 | 150 | 10,000 |
2012/04/25 | 150 | 150 | 150 | 150 | 2,000 |
2012/04/24 | 150 | 150 | 150 | 150 | 7,000 |
2012/04/23 | 150 | 150 | 148 | 150 | 33,000 |
2012/04/20 | 151 | 151 | 151 | 151 | 2,000 |
2012/04/19 | 156 | 156 | 155 | 155 | 11,000 |
2012/04/18 | 153 | 153 | 153 | 153 | 5,000 |
2012/04/17 | 154 | 154 | 150 | 150 | 19,000 |
2012/04/16 | 151 | 153 | 150 | 150 | 31,000 |
2012/04/13 | 154 | 154 | 150 | 151 | 30,000 |
2012/04/12 | 155 | 157 | 150 | 155 | 54,000 |
2012/04/11 | 157 | 157 | 157 | 157 | 1,000 |
2012/04/10 | 161 | 162 | 161 | 162 | 2,000 |
2012/04/09 | 160 | 160 | 160 | 160 | 6,000 |
2012/04/06 | 165 | 165 | 160 | 160 | 7,000 |
2012/04/05 | 165 | 165 | 165 | 165 | 3,000 |
2012/04/04 | 165 | 165 | 165 | 165 | 4,000 |
2012/04/03 | 170 | 171 | 165 | 169 | 17,000 |
2012/04/02 | 174 | 174 | 170 | 170 | 11,000 |
2012/03/30 | 173 | 173 | 171 | 171 | 5,000 |
2012/03/29 | 175 | 175 | 173 | 173 | 7,000 |
2012/03/28 | 176 | 176 | 168 | 175 | 39,000 |
2012/03/27 | 181 | 183 | 179 | 183 | 44,000 |
2012/03/26 | 192 | 192 | 179 | 181 | 97,000 |
2012/03/23 | 186 | 190 | 186 | 190 | 28,000 |
2012/03/22 | 187 | 187 | 185 | 185 | 8,000 |
2012/03/21 | 188 | 188 | 184 | 187 | 23,000 |
2012/03/19 | 187 | 187 | 185 | 186 | 8,000 |
2012/03/16 | 184 | 186 | 182 | 185 | 16,000 |
2012/03/15 | 184 | 187 | 184 | 184 | 13,000 |
2012/03/14 | 186 | 186 | 182 | 182 | 26,000 |
2012/03/13 | 180 | 186 | 180 | 183 | 44,000 |
2012/03/12 | 184 | 187 | 179 | 180 | 51,000 |
2012/03/09 | 185 | 186 | 180 | 185 | 31,000 |
2012/03/08 | 180 | 183 | 180 | 183 | 19,000 |
2012/03/07 | 183 | 183 | 182 | 183 | 6,000 |
2012/03/06 | 186 | 186 | 183 | 183 | 12,000 |
2012/03/05 | 187 | 188 | 185 | 186 | 9,000 |
2012/03/02 | 179 | 183 | 179 | 183 | 17,000 |
2012/03/01 | 188 | 188 | 176 | 183 | 34,000 |
2012/02/29 | 184 | 190 | 184 | 188 | 50,000 |
2012/02/28 | 182 | 183 | 181 | 183 | 15,000 |
2012/02/27 | 181 | 183 | 181 | 182 | 19,000 |
2012/02/24 | 180 | 181 | 180 | 181 | 12,000 |
2012/02/23 | 182 | 183 | 178 | 179 | 51,000 |
2012/02/22 | 182 | 184 | 180 | 180 | 48,000 |
2012/02/21 | 178 | 179 | 175 | 179 | 16,000 |
2012/02/20 | 177 | 179 | 175 | 178 | 14,000 |
2012/02/17 | 184 | 185 | 180 | 180 | 35,000 |
2012/02/16 | 183 | 183 | 178 | 182 | 14,000 |
2012/02/15 | 173 | 184 | 172 | 183 | 72,000 |
2012/02/14 | 179 | 180 | 169 | 172 | 123,000 |
2012/02/13 | 167 | 170 | 165 | 169 | 42,000 |
2012/02/10 | 158 | 167 | 158 | 167 | 68,000 |
2012/02/09 | 162 | 163 | 157 | 159 | 26,000 |
2012/02/08 | 158 | 161 | 157 | 161 | 13,000 |
2012/02/07 | 159 | 159 | 154 | 158 | 12,000 |
2012/02/06 | 157 | 159 | 153 | 159 | 13,000 |
2012/02/03 | 156 | 156 | 156 | 156 | 4,000 |
2012/02/02 | 158 | 159 | 156 | 158 | 18,000 |
2012/02/01 | 156 | 159 | 155 | 156 | 18,000 |
2012/01/31 | 158 | 158 | 151 | 151 | 8,000 |
2012/01/30 | 159 | 159 | 158 | 158 | 4,000 |
2012/01/27 | 154 | 159 | 152 | 159 | 12,000 |
2012/01/26 | 152 | 155 | 151 | 151 | 7,000 |
2012/01/25 | 152 | 152 | 152 | 152 | 4,000 |
2012/01/24 | 151 | 156 | 151 | 152 | 10,000 |
2012/01/23 | 152 | 154 | 148 | 149 | 9,000 |
2012/01/20 | 148 | 148 | 148 | 148 | 2,000 |
2012/01/19 | 148 | 148 | 147 | 147 | 3,000 |
2012/01/18 | 147 | 148 | 147 | 148 | 11,000 |
2012/01/17 | 145 | 147 | 145 | 147 | 11,000 |
2012/01/16 | 146 | 146 | 145 | 145 | 9,000 |
2012/01/13 | 144 | 152 | 144 | 148 | 12,000 |
2012/01/12 | 144 | 144 | 144 | 144 | 4,000 |
2012/01/11 | 143 | 145 | 142 | 145 | 9,000 |
2012/01/10 | 145 | 145 | 143 | 143 | 6,000 |
2012/01/06 | 142 | 142 | 142 | 142 | 1,000 |
2012/01/05 | 140 | 142 | 140 | 142 | 11,000 |
2012/01/04 | 145 | 145 | 143 | 144 | 3,000 |