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 |
---|---|---|---|---|---|
2013/12/30 | 285 | 287 | 281 | 283 | 32,200 |
2013/12/27 | 281 | 284 | 278 | 281 | 23,400 |
2013/12/26 | 277 | 285 | 276 | 278 | 14,500 |
2013/12/25 | 276 | 283 | 272 | 276 | 58,700 |
2013/12/24 | 288 | 290 | 280 | 280 | 69,900 |
2013/12/20 | 290 | 291 | 279 | 286 | 95,200 |
2013/12/19 | 295 | 305 | 292 | 298 | 160,800 |
2013/12/18 | 287 | 290 | 283 | 290 | 75,000 |
2013/12/17 | 284 | 287 | 282 | 283 | 69,600 |
2013/12/16 | 280 | 285 | 277 | 282 | 128,200 |
2013/12/13 | 277 | 279 | 276 | 279 | 62,800 |
2013/12/12 | 278 | 280 | 274 | 278 | 39,500 |
2013/12/11 | 285 | 285 | 269 | 278 | 72,800 |
2013/12/10 | 279 | 283 | 276 | 280 | 62,800 |
2013/12/09 | 275 | 282 | 266 | 275 | 43,300 |
2013/12/06 | 267 | 274 | 259 | 266 | 42,500 |
2013/12/05 | 282 | 282 | 265 | 267 | 73,200 |
2013/12/04 | 282 | 282 | 262 | 276 | 74,100 |
2013/12/03 | 275 | 288 | 272 | 279 | 127,900 |
2013/12/02 | 265 | 272 | 261 | 266 | 110,700 |
2013/11/29 | 260 | 261 | 254 | 258 | 12,400 |
2013/11/28 | 257 | 258 | 254 | 258 | 9,500 |
2013/11/27 | 254 | 260 | 254 | 257 | 7,100 |
2013/11/26 | 253 | 258 | 250 | 258 | 11,300 |
2013/11/25 | 261 | 262 | 251 | 255 | 20,500 |
2013/11/22 | 259 | 270 | 259 | 261 | 23,500 |
2013/11/21 | 268 | 268 | 257 | 261 | 30,300 |
2013/11/20 | 253 | 275 | 251 | 267 | 141,500 |
2013/11/19 | 255 | 257 | 246 | 251 | 29,100 |
2013/11/18 | 240 | 256 | 239 | 255 | 120,500 |
2013/11/15 | 238 | 245 | 235 | 242 | 50,300 |
2013/11/14 | 245 | 251 | 242 | 244 | 37,200 |
2013/11/13 | 257 | 266 | 238 | 243 | 185,700 |
2013/11/12 | 235 | 299 | 232 | 253 | 716,200 |
2013/11/11 | 231 | 232 | 210 | 221 | 33,700 |
2013/11/08 | 220 | 231 | 217 | 231 | 6,100 |
2013/11/07 | 218 | 231 | 218 | 226 | 26,100 |
2013/11/06 | 236 | 238 | 209 | 225 | 32,500 |
2013/11/05 | 230 | 236 | 224 | 236 | 19,300 |
2013/11/01 | 234 | 235 | 227 | 230 | 18,800 |
2013/10/31 | 237 | 237 | 223 | 225 | 23,100 |
2013/10/30 | 240 | 244 | 234 | 237 | 47,900 |
2013/10/29 | 240 | 242 | 237 | 237 | 70,000 |
2013/10/28 | 218 | 239 | 218 | 234 | 56,100 |
2013/10/25 | 220 | 220 | 215 | 215 | 2,100 |
2013/10/24 | 215 | 218 | 215 | 218 | 1,100 |
2013/10/23 | 223 | 223 | 216 | 216 | 5,600 |
2013/10/22 | 217 | 219 | 217 | 219 | 1,100 |
2013/10/21 | 222 | 222 | 215 | 220 | 1,600 |
2013/10/18 | 225 | 225 | 216 | 222 | 12,600 |
2013/10/17 | 220 | 221 | 216 | 216 | 4,600 |
2013/10/16 | 219 | 219 | 214 | 214 | 7,700 |
2013/10/15 | 217 | 219 | 217 | 219 | 2,200 |
2013/10/11 | 220 | 220 | 215 | 217 | 1,100 |
2013/10/10 | 223 | 225 | 210 | 218 | 23,000 |
2013/10/09 | 216 | 225 | 216 | 222 | 5,300 |
2013/10/08 | 211 | 216 | 211 | 212 | 3,200 |
2013/10/07 | 213 | 220 | 208 | 211 | 8,500 |
2013/10/04 | 207 | 213 | 207 | 213 | 8,700 |
2013/10/03 | 210 | 213 | 210 | 210 | 1,900 |
2013/10/02 | 219 | 219 | 211 | 213 | 16,000 |
2013/10/01 | 219 | 223 | 211 | 219 | 19,600 |
2013/09/30 | 215 | 220 | 215 | 220 | 4,000 |
2013/09/27 | 227 | 227 | 210 | 215 | 39,000 |
2013/09/26 | 218 | 220 | 218 | 220 | 2,000 |
2013/09/25 | 226 | 229 | 226 | 226 | 4,000 |
2013/09/24 | 227 | 230 | 226 | 226 | 23,000 |
2013/09/20 | 225 | 225 | 218 | 218 | 16,000 |
2013/09/19 | 218 | 225 | 211 | 217 | 33,000 |
2013/09/18 | 212 | 212 | 209 | 211 | 12,000 |
2013/09/17 | 205 | 207 | 204 | 205 | 41,000 |
2013/09/13 | 202 | 204 | 202 | 204 | 8,000 |
2013/09/12 | 203 | 204 | 203 | 203 | 15,000 |
2013/09/11 | 202 | 202 | 202 | 202 | 4,000 |
2013/09/10 | 205 | 207 | 201 | 202 | 8,000 |
2013/09/09 | 200 | 206 | 200 | 206 | 4,000 |
2013/09/06 | 202 | 202 | 199 | 199 | 19,000 |
2013/09/05 | 205 | 205 | 202 | 202 | 6,000 |
2013/09/04 | 205 | 205 | 205 | 205 | 8,000 |
2013/09/03 | 198 | 200 | 198 | 200 | 2,000 |
2013/09/02 | 196 | 199 | 196 | 199 | 5,000 |
2013/08/30 | 201 | 201 | 200 | 201 | 12,000 |
2013/08/29 | 202 | 202 | 201 | 201 | 8,000 |
2013/08/28 | 209 | 209 | 202 | 202 | 7,000 |
2013/08/27 | 209 | 209 | 209 | 209 | 1,000 |
2013/08/26 | 209 | 209 | 209 | 209 | 2,000 |
2013/08/23 | 211 | 211 | 211 | 211 | 3,000 |
2013/08/22 | 211 | 211 | 209 | 209 | 5,000 |
2013/08/21 | 215 | 215 | 215 | 215 | 1,000 |
2013/08/20 | 224 | 224 | 215 | 215 | 9,000 |
2013/08/19 | 221 | 224 | 220 | 224 | 8,000 |
2013/08/16 | 219 | 219 | 217 | 217 | 7,000 |
2013/08/15 | 219 | 219 | 219 | 219 | 4,000 |
2013/08/14 | 219 | 219 | 219 | 219 | 1,000 |
2013/08/13 | 213 | 218 | 213 | 218 | 4,000 |
2013/08/12 | 213 | 214 | 213 | 214 | 7,000 |
2013/08/09 | 217 | 217 | 211 | 213 | 9,000 |
2013/08/08 | 222 | 222 | 217 | 218 | 7,000 |
2013/08/07 | 222 | 222 | 222 | 222 | 3,000 |
2013/08/06 | 230 | 230 | 222 | 222 | 3,000 |
2013/08/05 | 230 | 230 | 230 | 230 | 2,000 |
2013/08/02 | 228 | 230 | 228 | 230 | 3,000 |
2013/08/01 | 224 | 225 | 224 | 225 | 3,000 |
2013/07/31 | 228 | 228 | 220 | 223 | 11,000 |
2013/07/30 | 220 | 220 | 214 | 220 | 12,000 |
2013/07/29 | 235 | 235 | 207 | 220 | 37,000 |
2013/07/26 | 242 | 242 | 235 | 235 | 6,000 |
2013/07/25 | 238 | 242 | 238 | 239 | 12,000 |
2013/07/24 | 248 | 250 | 241 | 241 | 19,000 |
2013/07/23 | 244 | 251 | 243 | 243 | 20,000 |
2013/07/22 | 240 | 240 | 240 | 240 | 3,000 |
2013/07/19 | 252 | 252 | 239 | 239 | 46,000 |
2013/07/18 | 241 | 246 | 241 | 245 | 24,000 |
2013/07/17 | 238 | 240 | 236 | 236 | 23,000 |
2013/07/16 | 233 | 237 | 233 | 237 | 48,000 |
2013/07/12 | 226 | 236 | 226 | 236 | 21,000 |
2013/07/11 | 226 | 229 | 221 | 224 | 29,000 |
2013/07/10 | 221 | 230 | 221 | 225 | 65,000 |
2013/07/09 | 221 | 227 | 219 | 227 | 23,000 |
2013/07/08 | 227 | 227 | 219 | 219 | 19,000 |
2013/07/05 | 222 | 225 | 217 | 225 | 9,000 |
2013/07/04 | 215 | 223 | 212 | 222 | 12,000 |
2013/07/03 | 216 | 216 | 211 | 211 | 7,000 |
2013/07/02 | 213 | 213 | 213 | 213 | 1,000 |
2013/06/28 | 213 | 213 | 205 | 209 | 9,000 |
2013/06/27 | 206 | 213 | 203 | 213 | 10,000 |
2013/06/26 | 218 | 218 | 203 | 206 | 6,000 |
2013/06/24 | 210 | 218 | 210 | 218 | 3,000 |
2013/06/21 | 207 | 210 | 207 | 210 | 4,000 |
2013/06/20 | 224 | 224 | 210 | 210 | 23,000 |
2013/06/19 | 214 | 214 | 214 | 214 | 1,000 |
2013/06/17 | 212 | 212 | 212 | 212 | 2,000 |
2013/06/14 | 212 | 212 | 212 | 212 | 1,000 |
2013/06/13 | 213 | 213 | 207 | 209 | 31,000 |
2013/06/12 | 213 | 220 | 205 | 220 | 10,000 |
2013/06/11 | 210 | 210 | 210 | 210 | 5,000 |
2013/06/10 | 201 | 209 | 201 | 204 | 10,000 |
2013/06/07 | 207 | 208 | 195 | 196 | 46,000 |
2013/06/06 | 222 | 229 | 212 | 212 | 25,000 |
2013/06/05 | 233 | 233 | 222 | 223 | 11,000 |
2013/06/04 | 226 | 227 | 216 | 227 | 46,000 |
2013/06/03 | 227 | 227 | 226 | 226 | 7,000 |
2013/05/31 | 234 | 237 | 229 | 229 | 18,000 |
2013/05/30 | 235 | 235 | 232 | 232 | 25,000 |
2013/05/29 | 236 | 240 | 233 | 240 | 22,000 |
2013/05/28 | 233 | 237 | 227 | 235 | 14,000 |
2013/05/27 | 246 | 246 | 230 | 233 | 37,000 |
2013/05/24 | 250 | 258 | 245 | 246 | 39,000 |
2013/05/23 | 267 | 267 | 246 | 251 | 62,000 |
2013/05/22 | 272 | 277 | 266 | 267 | 50,000 |
2013/05/21 | 285 | 285 | 270 | 272 | 93,000 |
2013/05/20 | 310 | 315 | 280 | 283 | 281,000 |
2013/05/17 | 247 | 274 | 240 | 270 | 375,000 |
2013/05/16 | 231 | 235 | 230 | 234 | 22,000 |
2013/05/15 | 240 | 250 | 238 | 238 | 81,000 |
2013/05/14 | 235 | 238 | 234 | 238 | 15,000 |
2013/05/13 | 234 | 239 | 229 | 229 | 88,000 |
2013/05/10 | 232 | 232 | 225 | 225 | 19,000 |
2013/05/09 | 230 | 232 | 230 | 230 | 18,000 |
2013/05/08 | 231 | 231 | 230 | 230 | 21,000 |
2013/05/07 | 233 | 233 | 228 | 228 | 22,000 |
2013/05/02 | 230 | 230 | 227 | 227 | 11,000 |
2013/05/01 | 226 | 230 | 226 | 230 | 2,000 |
2013/04/30 | 228 | 232 | 226 | 226 | 6,000 |
2013/04/26 | 233 | 233 | 228 | 228 | 9,000 |
2013/04/25 | 229 | 231 | 229 | 231 | 23,000 |
2013/04/24 | 231 | 236 | 224 | 235 | 68,000 |
2013/04/23 | 224 | 224 | 224 | 224 | 4,000 |
2013/04/22 | 223 | 223 | 223 | 223 | 6,000 |
2013/04/19 | 223 | 223 | 223 | 223 | 1,000 |
2013/04/18 | 227 | 227 | 214 | 223 | 24,000 |
2013/04/17 | 227 | 227 | 227 | 227 | 8,000 |
2013/04/16 | 230 | 230 | 223 | 227 | 9,000 |
2013/04/15 | 233 | 233 | 228 | 232 | 16,000 |
2013/04/12 | 229 | 234 | 228 | 233 | 21,000 |
2013/04/11 | 221 | 228 | 221 | 228 | 52,000 |
2013/04/10 | 220 | 220 | 218 | 220 | 14,000 |
2013/04/09 | 220 | 221 | 216 | 220 | 16,000 |
2013/04/08 | 213 | 216 | 213 | 216 | 11,000 |
2013/04/05 | 213 | 213 | 205 | 213 | 13,000 |
2013/04/04 | 202 | 205 | 197 | 203 | 11,000 |
2013/04/03 | 207 | 210 | 207 | 210 | 10,000 |
2013/04/02 | 190 | 208 | 186 | 204 | 54,000 |
2013/04/01 | 232 | 232 | 219 | 219 | 26,000 |
2013/03/29 | 230 | 233 | 230 | 232 | 13,000 |
2013/03/28 | 232 | 234 | 228 | 228 | 17,000 |
2013/03/27 | 236 | 236 | 232 | 232 | 16,000 |
2013/03/26 | 235 | 236 | 228 | 236 | 35,000 |
2013/03/25 | 236 | 236 | 233 | 233 | 15,000 |
2013/03/22 | 234 | 238 | 234 | 237 | 14,000 |
2013/03/21 | 238 | 238 | 226 | 232 | 85,000 |
2013/03/19 | 250 | 250 | 242 | 242 | 29,000 |
2013/03/18 | 253 | 253 | 244 | 251 | 26,000 |
2013/03/15 | 256 | 256 | 250 | 253 | 49,000 |
2013/03/14 | 252 | 257 | 248 | 256 | 63,000 |
2013/03/13 | 247 | 253 | 243 | 253 | 48,000 |
2013/03/12 | 252 | 258 | 249 | 249 | 55,000 |
2013/03/11 | 250 | 251 | 244 | 248 | 107,000 |
2013/03/08 | 246 | 246 | 224 | 234 | 32,000 |
2013/03/07 | 245 | 250 | 236 | 242 | 188,000 |
2013/03/06 | 227 | 235 | 225 | 234 | 80,000 |
2013/03/05 | 213 | 223 | 212 | 223 | 85,000 |
2013/03/04 | 220 | 222 | 206 | 211 | 69,000 |
2013/03/01 | 227 | 231 | 212 | 219 | 61,000 |
2013/02/28 | 238 | 238 | 226 | 227 | 68,000 |
2013/02/27 | 255 | 255 | 221 | 223 | 178,000 |
2013/02/26 | 228 | 265 | 223 | 245 | 393,000 |
2013/02/25 | 203 | 242 | 203 | 235 | 429,000 |
2013/02/22 | 188 | 198 | 188 | 195 | 88,000 |
2013/02/21 | 180 | 196 | 177 | 195 | 217,000 |
2013/02/20 | 184 | 184 | 175 | 179 | 49,000 |
2013/02/19 | 181 | 188 | 175 | 178 | 100,000 |
2013/02/18 | 166 | 171 | 166 | 171 | 6,000 |
2013/02/15 | 169 | 169 | 166 | 166 | 8,000 |
2013/02/14 | 170 | 170 | 168 | 169 | 9,000 |
2013/02/13 | 175 | 176 | 165 | 165 | 14,000 |
2013/02/12 | 178 | 178 | 175 | 175 | 3,000 |
2013/02/08 | 179 | 179 | 174 | 174 | 2,000 |
2013/02/07 | 175 | 175 | 175 | 175 | 7,000 |
2013/02/06 | 179 | 179 | 177 | 178 | 9,000 |
2013/02/05 | 179 | 179 | 178 | 179 | 11,000 |
2013/02/04 | 181 | 181 | 178 | 179 | 16,000 |
2013/02/01 | 178 | 180 | 176 | 180 | 30,000 |
2013/01/31 | 176 | 177 | 175 | 175 | 14,000 |
2013/01/30 | 174 | 176 | 174 | 174 | 26,000 |
2013/01/29 | 173 | 174 | 173 | 174 | 9,000 |
2013/01/28 | 175 | 175 | 173 | 173 | 12,000 |
2013/01/25 | 169 | 175 | 169 | 172 | 18,000 |
2013/01/24 | 168 | 168 | 168 | 168 | 2,000 |
2013/01/23 | 168 | 169 | 166 | 166 | 11,000 |
2013/01/22 | 170 | 170 | 167 | 169 | 7,000 |
2013/01/21 | 170 | 170 | 167 | 168 | 22,000 |
2013/01/18 | 170 | 171 | 168 | 170 | 25,000 |
2013/01/17 | 171 | 171 | 165 | 165 | 35,000 |
2013/01/16 | 179 | 179 | 171 | 171 | 32,000 |
2013/01/15 | 179 | 180 | 175 | 177 | 57,000 |
2013/01/11 | 168 | 177 | 167 | 177 | 101,000 |
2013/01/10 | 163 | 172 | 162 | 172 | 39,000 |
2013/01/09 | 159 | 161 | 159 | 161 | 7,000 |
2013/01/08 | 160 | 160 | 159 | 159 | 12,000 |
2013/01/07 | 161 | 161 | 160 | 160 | 12,000 |
2013/01/04 | 163 | 163 | 156 | 160 | 21,000 |