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 |
---|---|---|---|---|---|
2014/12/30 | 328 | 328 | 321 | 327 | 12,900 |
2014/12/29 | 321 | 327 | 318 | 326 | 13,900 |
2014/12/26 | 319 | 322 | 313 | 318 | 9,300 |
2014/12/25 | 328 | 328 | 316 | 316 | 14,000 |
2014/12/24 | 325 | 333 | 325 | 327 | 30,700 |
2014/12/22 | 328 | 329 | 320 | 325 | 7,300 |
2014/12/19 | 326 | 326 | 320 | 326 | 15,300 |
2014/12/18 | 319 | 330 | 316 | 329 | 28,100 |
2014/12/17 | 318 | 325 | 311 | 311 | 40,300 |
2014/12/16 | 328 | 328 | 309 | 317 | 49,000 |
2014/12/15 | 315 | 325 | 307 | 325 | 32,900 |
2014/12/12 | 304 | 313 | 304 | 304 | 31,900 |
2014/12/11 | 306 | 306 | 302 | 304 | 26,700 |
2014/12/10 | 304 | 317 | 302 | 308 | 55,000 |
2014/12/09 | 303 | 305 | 302 | 304 | 8,000 |
2014/12/08 | 303 | 303 | 298 | 302 | 15,700 |
2014/12/05 | 304 | 304 | 298 | 303 | 10,200 |
2014/12/04 | 303 | 306 | 301 | 304 | 7,700 |
2014/12/03 | 306 | 307 | 303 | 305 | 6,800 |
2014/12/02 | 305 | 306 | 304 | 305 | 8,800 |
2014/12/01 | 301 | 304 | 301 | 304 | 9,000 |
2014/11/28 | 300 | 300 | 298 | 300 | 9,000 |
2014/11/27 | 298 | 300 | 294 | 300 | 10,800 |
2014/11/26 | 295 | 298 | 295 | 297 | 4,400 |
2014/11/25 | 294 | 299 | 294 | 295 | 11,600 |
2014/11/21 | 298 | 300 | 292 | 297 | 15,800 |
2014/11/20 | 302 | 307 | 294 | 298 | 44,100 |
2014/11/19 | 302 | 303 | 300 | 300 | 8,000 |
2014/11/18 | 301 | 302 | 297 | 302 | 14,800 |
2014/11/17 | 307 | 307 | 297 | 301 | 29,500 |
2014/11/14 | 306 | 308 | 302 | 307 | 20,500 |
2014/11/13 | 299 | 319 | 297 | 306 | 65,100 |
2014/11/12 | 317 | 323 | 297 | 304 | 125,200 |
2014/11/11 | 306 | 360 | 304 | 323 | 536,500 |
2014/11/10 | 284 | 363 | 283 | 303 | 238,100 |
2014/11/07 | 289 | 289 | 280 | 283 | 22,900 |
2014/11/06 | 287 | 289 | 287 | 288 | 2,500 |
2014/11/05 | 289 | 289 | 287 | 287 | 3,200 |
2014/11/04 | 285 | 288 | 283 | 285 | 8,700 |
2014/10/31 | 285 | 286 | 280 | 283 | 7,900 |
2014/10/30 | 283 | 286 | 283 | 285 | 1,900 |
2014/10/29 | 285 | 285 | 281 | 283 | 3,500 |
2014/10/28 | 280 | 286 | 278 | 281 | 6,200 |
2014/10/27 | 283 | 283 | 278 | 282 | 5,200 |
2014/10/24 | 287 | 287 | 279 | 280 | 6,000 |
2014/10/23 | 283 | 283 | 280 | 282 | 4,500 |
2014/10/22 | 285 | 286 | 280 | 283 | 2,700 |
2014/10/21 | 287 | 287 | 285 | 285 | 1,300 |
2014/10/20 | 284 | 288 | 282 | 285 | 2,800 |
2014/10/17 | 276 | 281 | 275 | 276 | 6,000 |
2014/10/16 | 276 | 277 | 273 | 276 | 8,800 |
2014/10/15 | 282 | 287 | 271 | 275 | 15,200 |
2014/10/14 | 285 | 290 | 270 | 282 | 17,000 |
2014/10/10 | 285 | 288 | 281 | 286 | 6,300 |
2014/10/09 | 292 | 292 | 286 | 286 | 6,000 |
2014/10/08 | 291 | 291 | 288 | 290 | 4,600 |
2014/10/07 | 291 | 292 | 290 | 290 | 3,400 |
2014/10/06 | 290 | 293 | 290 | 290 | 5,900 |
2014/10/03 | 290 | 291 | 288 | 290 | 4,700 |
2014/10/02 | 291 | 293 | 289 | 289 | 9,100 |
2014/10/01 | 294 | 296 | 291 | 291 | 8,300 |
2014/09/30 | 297 | 297 | 293 | 294 | 5,200 |
2014/09/29 | 295 | 297 | 294 | 297 | 6,600 |
2014/09/26 | 290 | 296 | 289 | 294 | 23,600 |
2014/09/25 | 302 | 310 | 302 | 308 | 46,900 |
2014/09/24 | 302 | 302 | 301 | 301 | 21,600 |
2014/09/22 | 300 | 302 | 297 | 302 | 18,200 |
2014/09/19 | 297 | 299 | 294 | 297 | 12,900 |
2014/09/18 | 301 | 302 | 290 | 297 | 24,600 |
2014/09/17 | 301 | 301 | 299 | 300 | 9,400 |
2014/09/16 | 296 | 301 | 296 | 300 | 52,200 |
2014/09/12 | 301 | 303 | 300 | 302 | 5,900 |
2014/09/11 | 300 | 302 | 298 | 302 | 10,800 |
2014/09/10 | 300 | 301 | 296 | 301 | 11,700 |
2014/09/09 | 304 | 304 | 300 | 300 | 8,800 |
2014/09/08 | 303 | 303 | 300 | 302 | 10,300 |
2014/09/05 | 301 | 303 | 298 | 298 | 9,700 |
2014/09/04 | 303 | 304 | 299 | 300 | 15,000 |
2014/09/03 | 301 | 305 | 300 | 300 | 21,600 |
2014/09/02 | 303 | 303 | 298 | 300 | 15,700 |
2014/09/01 | 299 | 305 | 297 | 301 | 36,300 |
2014/08/29 | 297 | 299 | 296 | 298 | 7,100 |
2014/08/28 | 295 | 298 | 295 | 296 | 27,700 |
2014/08/27 | 300 | 300 | 296 | 298 | 25,300 |
2014/08/26 | 300 | 300 | 297 | 298 | 13,200 |
2014/08/25 | 300 | 301 | 297 | 300 | 25,600 |
2014/08/22 | 299 | 299 | 295 | 298 | 21,000 |
2014/08/21 | 300 | 300 | 295 | 299 | 38,500 |
2014/08/20 | 298 | 302 | 294 | 298 | 80,800 |
2014/08/19 | 299 | 299 | 283 | 290 | 172,000 |
2014/08/18 | 256 | 307 | 256 | 295 | 167,300 |
2014/08/15 | 257 | 257 | 253 | 256 | 8,500 |
2014/08/14 | 263 | 264 | 247 | 258 | 44,200 |
2014/08/13 | 262 | 263 | 257 | 258 | 9,200 |
2014/08/12 | 264 | 265 | 256 | 264 | 8,200 |
2014/08/11 | 250 | 267 | 250 | 256 | 17,000 |
2014/08/08 | 258 | 260 | 242 | 246 | 21,000 |
2014/08/07 | 248 | 264 | 245 | 257 | 20,400 |
2014/08/06 | 244 | 249 | 241 | 246 | 20,200 |
2014/08/05 | 253 | 254 | 242 | 244 | 19,400 |
2014/08/04 | 250 | 255 | 246 | 253 | 22,900 |
2014/08/01 | 249 | 261 | 248 | 253 | 18,300 |
2014/07/31 | 264 | 265 | 258 | 258 | 14,600 |
2014/07/30 | 269 | 269 | 266 | 266 | 5,900 |
2014/07/29 | 271 | 272 | 269 | 269 | 8,900 |
2014/07/28 | 267 | 270 | 265 | 270 | 17,700 |
2014/07/25 | 270 | 272 | 269 | 270 | 13,100 |
2014/07/24 | 267 | 280 | 266 | 272 | 26,200 |
2014/07/23 | 262 | 268 | 262 | 268 | 31,300 |
2014/07/22 | 259 | 263 | 252 | 252 | 20,900 |
2014/07/18 | 251 | 255 | 250 | 252 | 12,400 |
2014/07/17 | 269 | 269 | 255 | 259 | 63,500 |
2014/07/16 | 272 | 272 | 263 | 263 | 43,300 |
2014/07/15 | 271 | 273 | 264 | 271 | 23,500 |
2014/07/14 | 257 | 271 | 255 | 263 | 72,200 |
2014/07/11 | 255 | 256 | 252 | 255 | 13,600 |
2014/07/10 | 255 | 258 | 253 | 255 | 16,100 |
2014/07/09 | 265 | 265 | 250 | 258 | 82,100 |
2014/07/08 | 250 | 265 | 245 | 265 | 89,700 |
2014/07/07 | 246 | 249 | 243 | 248 | 15,200 |
2014/07/04 | 245 | 248 | 243 | 243 | 7,300 |
2014/07/03 | 244 | 246 | 242 | 245 | 2,400 |
2014/07/02 | 247 | 250 | 240 | 246 | 42,900 |
2014/07/01 | 246 | 247 | 245 | 246 | 2,600 |
2014/06/30 | 243 | 244 | 243 | 244 | 3,200 |
2014/06/27 | 243 | 248 | 240 | 246 | 6,900 |
2014/06/26 | 246 | 246 | 244 | 246 | 3,800 |
2014/06/25 | 250 | 250 | 245 | 246 | 4,700 |
2014/06/24 | 245 | 249 | 245 | 248 | 7,700 |
2014/06/23 | 249 | 250 | 246 | 247 | 11,600 |
2014/06/20 | 247 | 250 | 243 | 249 | 16,900 |
2014/06/19 | 246 | 246 | 243 | 245 | 11,100 |
2014/06/18 | 239 | 245 | 237 | 243 | 27,800 |
2014/06/17 | 234 | 238 | 234 | 237 | 8,000 |
2014/06/16 | 237 | 238 | 233 | 234 | 24,600 |
2014/06/13 | 236 | 236 | 230 | 236 | 13,700 |
2014/06/12 | 237 | 237 | 235 | 236 | 2,000 |
2014/06/11 | 229 | 238 | 229 | 232 | 10,900 |
2014/06/10 | 235 | 236 | 232 | 232 | 14,400 |
2014/06/09 | 238 | 238 | 235 | 235 | 3,900 |
2014/06/06 | 237 | 237 | 236 | 237 | 4,000 |
2014/06/05 | 240 | 240 | 237 | 237 | 5,700 |
2014/06/04 | 236 | 239 | 234 | 237 | 4,600 |
2014/06/03 | 238 | 238 | 234 | 236 | 3,000 |
2014/06/02 | 237 | 242 | 233 | 236 | 9,300 |
2014/05/30 | 239 | 240 | 236 | 236 | 7,600 |
2014/05/29 | 238 | 238 | 233 | 238 | 9,900 |
2014/05/28 | 236 | 239 | 232 | 237 | 12,000 |
2014/05/27 | 234 | 237 | 231 | 236 | 20,900 |
2014/05/26 | 230 | 236 | 227 | 233 | 12,700 |
2014/05/23 | 230 | 231 | 219 | 229 | 10,900 |
2014/05/22 | 228 | 228 | 222 | 227 | 4,800 |
2014/05/21 | 221 | 223 | 221 | 222 | 6,000 |
2014/05/20 | 223 | 224 | 220 | 223 | 7,000 |
2014/05/19 | 225 | 228 | 223 | 228 | 11,600 |
2014/05/16 | 229 | 233 | 222 | 224 | 15,800 |
2014/05/15 | 228 | 236 | 228 | 229 | 9,200 |
2014/05/14 | 225 | 231 | 224 | 228 | 17,300 |
2014/05/13 | 230 | 230 | 219 | 223 | 30,000 |
2014/05/12 | 233 | 239 | 232 | 232 | 5,900 |
2014/05/09 | 231 | 233 | 229 | 230 | 7,300 |
2014/05/08 | 236 | 242 | 230 | 230 | 14,700 |
2014/05/07 | 244 | 245 | 231 | 235 | 17,800 |
2014/05/02 | 249 | 249 | 240 | 244 | 15,700 |
2014/05/01 | 249 | 249 | 241 | 245 | 28,600 |
2014/04/30 | 237 | 243 | 237 | 237 | 10,700 |
2014/04/28 | 239 | 240 | 235 | 237 | 18,100 |
2014/04/25 | 242 | 242 | 237 | 239 | 8,000 |
2014/04/24 | 241 | 243 | 238 | 242 | 11,800 |
2014/04/23 | 243 | 248 | 243 | 243 | 6,900 |
2014/04/22 | 250 | 250 | 242 | 242 | 3,900 |
2014/04/21 | 253 | 255 | 241 | 248 | 14,000 |
2014/04/18 | 257 | 257 | 250 | 252 | 13,200 |
2014/04/17 | 245 | 250 | 243 | 249 | 6,400 |
2014/04/16 | 242 | 244 | 241 | 242 | 8,200 |
2014/04/15 | 244 | 246 | 240 | 241 | 9,300 |
2014/04/14 | 241 | 242 | 235 | 238 | 9,500 |
2014/04/11 | 241 | 243 | 239 | 239 | 9,600 |
2014/04/10 | 251 | 251 | 244 | 245 | 10,100 |
2014/04/09 | 250 | 252 | 245 | 246 | 17,700 |
2014/04/08 | 255 | 255 | 252 | 252 | 4,400 |
2014/04/07 | 259 | 259 | 253 | 254 | 11,500 |
2014/04/04 | 260 | 264 | 255 | 259 | 11,700 |
2014/04/03 | 263 | 263 | 263 | 263 | 1,900 |
2014/04/02 | 270 | 270 | 262 | 262 | 5,900 |
2014/04/01 | 254 | 270 | 254 | 261 | 11,500 |
2014/03/31 | 253 | 254 | 253 | 253 | 2,800 |
2014/03/28 | 248 | 253 | 247 | 251 | 17,900 |
2014/03/27 | 256 | 256 | 240 | 256 | 6,700 |
2014/03/26 | 250 | 255 | 250 | 253 | 5,100 |
2014/03/25 | 252 | 255 | 247 | 255 | 7,800 |
2014/03/24 | 260 | 263 | 245 | 252 | 16,600 |
2014/03/20 | 270 | 270 | 253 | 260 | 18,000 |
2014/03/19 | 260 | 263 | 258 | 258 | 7,900 |
2014/03/18 | 254 | 259 | 252 | 255 | 12,700 |
2014/03/17 | 262 | 266 | 251 | 252 | 22,300 |
2014/03/14 | 263 | 265 | 259 | 262 | 27,500 |
2014/03/13 | 274 | 274 | 266 | 267 | 13,700 |
2014/03/12 | 280 | 280 | 275 | 275 | 7,200 |
2014/03/11 | 281 | 285 | 280 | 281 | 11,700 |
2014/03/10 | 288 | 288 | 279 | 281 | 18,000 |
2014/03/07 | 299 | 300 | 284 | 286 | 40,900 |
2014/03/06 | 268 | 309 | 268 | 288 | 265,200 |
2014/03/05 | 264 | 266 | 258 | 260 | 22,900 |
2014/03/04 | 261 | 267 | 258 | 260 | 17,600 |
2014/03/03 | 269 | 269 | 259 | 263 | 24,900 |
2014/02/28 | 271 | 273 | 265 | 270 | 29,300 |
2014/02/27 | 280 | 280 | 276 | 277 | 7,500 |
2014/02/26 | 279 | 282 | 278 | 279 | 8,100 |
2014/02/25 | 286 | 286 | 277 | 283 | 21,200 |
2014/02/24 | 282 | 283 | 279 | 281 | 13,200 |
2014/02/21 | 285 | 285 | 277 | 281 | 15,600 |
2014/02/20 | 287 | 287 | 276 | 279 | 30,100 |
2014/02/19 | 295 | 295 | 287 | 292 | 12,800 |
2014/02/18 | 298 | 299 | 288 | 295 | 29,800 |
2014/02/17 | 285 | 320 | 282 | 294 | 110,900 |
2014/02/14 | 288 | 291 | 281 | 282 | 31,500 |
2014/02/13 | 304 | 304 | 292 | 292 | 13,200 |
2014/02/12 | 298 | 310 | 292 | 305 | 88,600 |
2014/02/10 | 324 | 324 | 301 | 317 | 98,400 |
2014/02/07 | 266 | 298 | 266 | 298 | 20,600 |
2014/02/06 | 253 | 261 | 252 | 259 | 22,800 |
2014/02/05 | 251 | 259 | 250 | 252 | 45,000 |
2014/02/04 | 270 | 270 | 250 | 251 | 45,600 |
2014/02/03 | 292 | 292 | 278 | 278 | 24,500 |
2014/01/31 | 304 | 306 | 294 | 295 | 22,200 |
2014/01/30 | 302 | 304 | 299 | 303 | 23,600 |
2014/01/29 | 307 | 309 | 303 | 307 | 22,400 |
2014/01/28 | 299 | 305 | 298 | 301 | 15,200 |
2014/01/27 | 298 | 302 | 295 | 299 | 31,100 |
2014/01/24 | 300 | 312 | 297 | 312 | 41,600 |
2014/01/23 | 317 | 324 | 303 | 308 | 67,000 |
2014/01/22 | 320 | 324 | 311 | 315 | 44,700 |
2014/01/21 | 341 | 341 | 325 | 325 | 60,500 |
2014/01/20 | 320 | 348 | 320 | 334 | 114,700 |
2014/01/17 | 322 | 323 | 314 | 320 | 118,100 |
2014/01/16 | 304 | 331 | 297 | 314 | 495,600 |
2014/01/15 | 278 | 306 | 278 | 300 | 374,800 |
2014/01/14 | 276 | 281 | 276 | 277 | 31,700 |
2014/01/10 | 288 | 288 | 283 | 283 | 17,700 |
2014/01/09 | 284 | 287 | 276 | 287 | 57,700 |
2014/01/08 | 280 | 284 | 279 | 282 | 12,200 |
2014/01/07 | 285 | 285 | 278 | 278 | 17,700 |
2014/01/06 | 282 | 284 | 279 | 284 | 42,200 |