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 |
---|---|---|---|---|---|
2015/12/30 | 515 | 517 | 501 | 501 | 33,500 |
2015/12/29 | 501 | 513 | 498 | 509 | 43,500 |
2015/12/28 | 475 | 493 | 475 | 493 | 28,200 |
2015/12/25 | 472 | 480 | 459 | 475 | 20,400 |
2015/12/24 | 480 | 481 | 470 | 480 | 14,900 |
2015/12/22 | 474 | 480 | 468 | 474 | 27,200 |
2015/12/21 | 460 | 470 | 456 | 465 | 6,400 |
2015/12/18 | 475 | 475 | 464 | 464 | 12,800 |
2015/12/17 | 467 | 471 | 466 | 467 | 14,600 |
2015/12/16 | 468 | 470 | 460 | 466 | 11,800 |
2015/12/15 | 467 | 472 | 459 | 460 | 28,600 |
2015/12/14 | 462 | 470 | 459 | 467 | 23,300 |
2015/12/11 | 452 | 468 | 452 | 464 | 30,500 |
2015/12/10 | 444 | 453 | 444 | 451 | 11,500 |
2015/12/09 | 448 | 452 | 442 | 444 | 31,000 |
2015/12/08 | 472 | 473 | 446 | 448 | 49,400 |
2015/12/07 | 484 | 489 | 470 | 475 | 54,700 |
2015/12/04 | 506 | 508 | 480 | 482 | 85,900 |
2015/12/03 | 485 | 508 | 480 | 508 | 87,600 |
2015/12/02 | 483 | 490 | 466 | 490 | 116,200 |
2015/12/01 | 510 | 523 | 482 | 491 | 365,600 |
2015/11/30 | 476 | 476 | 476 | 476 | 29,000 |
2015/11/27 | 400 | 400 | 394 | 396 | 4,000 |
2015/11/26 | 403 | 406 | 394 | 398 | 22,700 |
2015/11/25 | 405 | 405 | 399 | 399 | 10,200 |
2015/11/24 | 397 | 406 | 396 | 403 | 20,600 |
2015/11/20 | 403 | 403 | 393 | 395 | 15,100 |
2015/11/19 | 394 | 402 | 391 | 400 | 33,000 |
2015/11/18 | 390 | 392 | 389 | 390 | 10,400 |
2015/11/17 | 388 | 393 | 388 | 389 | 5,900 |
2015/11/16 | 392 | 394 | 387 | 388 | 9,900 |
2015/11/13 | 390 | 395 | 389 | 392 | 5,100 |
2015/11/12 | 390 | 395 | 390 | 391 | 7,700 |
2015/11/11 | 387 | 394 | 387 | 394 | 6,900 |
2015/11/10 | 386 | 391 | 386 | 388 | 4,400 |
2015/11/09 | 388 | 393 | 386 | 393 | 4,700 |
2015/11/06 | 387 | 388 | 383 | 386 | 5,100 |
2015/11/05 | 386 | 387 | 383 | 385 | 4,100 |
2015/11/04 | 385 | 388 | 383 | 386 | 8,900 |
2015/11/02 | 384 | 386 | 379 | 386 | 7,300 |
2015/10/30 | 382 | 384 | 380 | 383 | 5,700 |
2015/10/29 | 386 | 386 | 378 | 382 | 11,800 |
2015/10/28 | 387 | 390 | 381 | 386 | 12,100 |
2015/10/27 | 396 | 396 | 385 | 393 | 14,800 |
2015/10/26 | 400 | 405 | 394 | 396 | 7,400 |
2015/10/23 | 399 | 400 | 395 | 400 | 2,600 |
2015/10/22 | 395 | 398 | 395 | 396 | 2,600 |
2015/10/21 | 396 | 402 | 394 | 396 | 6,800 |
2015/10/20 | 403 | 403 | 396 | 397 | 3,300 |
2015/10/19 | 399 | 402 | 399 | 399 | 6,700 |
2015/10/16 | 395 | 402 | 395 | 399 | 4,700 |
2015/10/15 | 397 | 398 | 392 | 395 | 5,500 |
2015/10/14 | 398 | 399 | 391 | 397 | 4,100 |
2015/10/13 | 406 | 406 | 384 | 398 | 15,900 |
2015/10/09 | 400 | 408 | 398 | 406 | 3,400 |
2015/10/08 | 406 | 406 | 398 | 400 | 5,800 |
2015/10/07 | 410 | 413 | 404 | 406 | 14,700 |
2015/10/06 | 424 | 424 | 400 | 405 | 20,200 |
2015/10/05 | 421 | 436 | 404 | 414 | 42,400 |
2015/10/02 | 395 | 395 | 387 | 390 | 3,800 |
2015/10/01 | 393 | 395 | 383 | 395 | 9,500 |
2015/09/30 | 380 | 386 | 376 | 383 | 4,700 |
2015/09/29 | 393 | 393 | 375 | 375 | 12,200 |
2015/09/28 | 396 | 397 | 386 | 387 | 21,000 |
2015/09/25 | 421 | 425 | 399 | 401 | 33,200 |
2015/09/24 | 427 | 427 | 421 | 425 | 13,500 |
2015/09/18 | 423 | 428 | 409 | 428 | 28,400 |
2015/09/17 | 401 | 410 | 401 | 408 | 5,300 |
2015/09/16 | 400 | 405 | 397 | 399 | 8,200 |
2015/09/15 | 394 | 398 | 393 | 397 | 5,500 |
2015/09/14 | 399 | 399 | 390 | 393 | 5,000 |
2015/09/11 | 388 | 398 | 388 | 396 | 4,600 |
2015/09/10 | 390 | 395 | 379 | 388 | 5,500 |
2015/09/09 | 397 | 398 | 386 | 394 | 5,300 |
2015/09/08 | 379 | 390 | 376 | 379 | 6,900 |
2015/09/07 | 370 | 380 | 368 | 375 | 10,200 |
2015/09/04 | 396 | 401 | 375 | 385 | 12,800 |
2015/09/03 | 391 | 400 | 389 | 395 | 10,600 |
2015/09/02 | 385 | 408 | 385 | 396 | 14,800 |
2015/09/01 | 423 | 423 | 407 | 409 | 11,300 |
2015/08/31 | 425 | 425 | 407 | 415 | 12,800 |
2015/08/28 | 420 | 424 | 411 | 424 | 10,500 |
2015/08/27 | 413 | 428 | 407 | 411 | 19,200 |
2015/08/26 | 410 | 410 | 392 | 406 | 13,200 |
2015/08/25 | 336 | 418 | 320 | 418 | 81,200 |
2015/08/24 | 401 | 410 | 390 | 391 | 46,100 |
2015/08/21 | 414 | 431 | 413 | 425 | 30,900 |
2015/08/20 | 439 | 444 | 433 | 434 | 28,000 |
2015/08/19 | 435 | 460 | 429 | 441 | 63,800 |
2015/08/18 | 419 | 430 | 419 | 429 | 19,100 |
2015/08/17 | 410 | 419 | 410 | 419 | 9,700 |
2015/08/14 | 413 | 417 | 407 | 410 | 14,100 |
2015/08/13 | 404 | 424 | 404 | 416 | 25,600 |
2015/08/12 | 408 | 409 | 402 | 409 | 13,600 |
2015/08/11 | 409 | 413 | 407 | 411 | 15,900 |
2015/08/10 | 427 | 427 | 401 | 406 | 50,200 |
2015/08/07 | 426 | 432 | 418 | 421 | 18,100 |
2015/08/06 | 431 | 435 | 422 | 426 | 21,700 |
2015/08/05 | 424 | 439 | 424 | 439 | 22,400 |
2015/08/04 | 421 | 425 | 417 | 420 | 25,700 |
2015/08/03 | 428 | 429 | 413 | 413 | 88,700 |
2015/07/31 | 462 | 474 | 445 | 459 | 45,100 |
2015/07/30 | 510 | 518 | 460 | 460 | 88,100 |
2015/07/29 | 515 | 549 | 490 | 510 | 193,500 |
2015/07/28 | 482 | 515 | 480 | 512 | 102,300 |
2015/07/27 | 479 | 514 | 462 | 500 | 127,600 |
2015/07/24 | 460 | 477 | 444 | 465 | 112,200 |
2015/07/23 | 492 | 538 | 474 | 481 | 355,700 |
2015/07/22 | 521 | 521 | 504 | 521 | 222,700 |
2015/07/21 | 424 | 490 | 421 | 441 | 335,500 |
2015/07/17 | 404 | 411 | 404 | 410 | 29,000 |
2015/07/16 | 404 | 404 | 401 | 404 | 9,600 |
2015/07/15 | 405 | 405 | 390 | 401 | 41,600 |
2015/07/14 | 397 | 402 | 395 | 402 | 19,500 |
2015/07/13 | 388 | 396 | 388 | 393 | 9,600 |
2015/07/10 | 380 | 385 | 379 | 384 | 7,900 |
2015/07/09 | 375 | 379 | 360 | 379 | 29,100 |
2015/07/08 | 398 | 398 | 385 | 385 | 13,200 |
2015/07/07 | 390 | 398 | 390 | 395 | 9,600 |
2015/07/06 | 390 | 397 | 387 | 389 | 10,600 |
2015/07/03 | 393 | 399 | 391 | 398 | 13,600 |
2015/07/02 | 410 | 410 | 390 | 393 | 23,800 |
2015/07/01 | 393 | 408 | 389 | 406 | 31,700 |
2015/06/30 | 378 | 391 | 377 | 386 | 12,100 |
2015/06/29 | 379 | 389 | 374 | 382 | 17,900 |
2015/06/26 | 399 | 399 | 388 | 393 | 15,300 |
2015/06/25 | 399 | 405 | 390 | 397 | 34,700 |
2015/06/24 | 380 | 395 | 379 | 388 | 33,500 |
2015/06/23 | 379 | 380 | 376 | 379 | 5,400 |
2015/06/22 | 380 | 381 | 374 | 377 | 6,600 |
2015/06/19 | 377 | 378 | 372 | 376 | 4,100 |
2015/06/18 | 380 | 380 | 372 | 377 | 9,200 |
2015/06/17 | 369 | 376 | 369 | 376 | 5,700 |
2015/06/16 | 366 | 371 | 366 | 368 | 9,700 |
2015/06/15 | 362 | 375 | 362 | 366 | 42,800 |
2015/06/12 | 376 | 379 | 374 | 378 | 11,500 |
2015/06/11 | 383 | 383 | 375 | 376 | 5,700 |
2015/06/10 | 371 | 375 | 370 | 370 | 12,800 |
2015/06/09 | 381 | 381 | 371 | 373 | 16,100 |
2015/06/08 | 383 | 383 | 380 | 381 | 8,900 |
2015/06/05 | 380 | 383 | 378 | 381 | 10,300 |
2015/06/04 | 383 | 383 | 380 | 380 | 8,400 |
2015/06/03 | 379 | 382 | 378 | 380 | 7,000 |
2015/06/02 | 380 | 382 | 376 | 379 | 9,700 |
2015/06/01 | 387 | 387 | 376 | 385 | 18,000 |
2015/05/29 | 393 | 394 | 375 | 387 | 26,800 |
2015/05/28 | 398 | 402 | 385 | 400 | 21,700 |
2015/05/27 | 396 | 403 | 388 | 399 | 39,100 |
2015/05/26 | 386 | 393 | 385 | 393 | 27,700 |
2015/05/25 | 378 | 398 | 374 | 385 | 67,000 |
2015/05/22 | 377 | 438 | 369 | 369 | 374,800 |
2015/05/21 | 363 | 375 | 361 | 370 | 39,400 |
2015/05/20 | 359 | 364 | 353 | 361 | 12,900 |
2015/05/19 | 369 | 370 | 348 | 358 | 44,200 |
2015/05/18 | 360 | 380 | 355 | 374 | 23,500 |
2015/05/15 | 358 | 360 | 352 | 360 | 10,200 |
2015/05/14 | 351 | 358 | 349 | 358 | 7,500 |
2015/05/13 | 354 | 354 | 349 | 351 | 11,000 |
2015/05/12 | 357 | 357 | 352 | 353 | 8,800 |
2015/05/11 | 352 | 357 | 351 | 355 | 16,400 |
2015/05/08 | 355 | 360 | 353 | 360 | 6,000 |
2015/05/07 | 358 | 359 | 352 | 353 | 3,900 |
2015/05/01 | 361 | 362 | 347 | 351 | 22,300 |
2015/04/30 | 370 | 375 | 359 | 359 | 31,100 |
2015/04/28 | 364 | 366 | 359 | 365 | 11,400 |
2015/04/27 | 358 | 368 | 356 | 367 | 42,500 |
2015/04/24 | 354 | 357 | 353 | 356 | 8,100 |
2015/04/23 | 353 | 354 | 353 | 354 | 2,500 |
2015/04/22 | 353 | 353 | 352 | 353 | 1,500 |
2015/04/21 | 349 | 354 | 349 | 353 | 4,000 |
2015/04/20 | 355 | 355 | 349 | 349 | 7,400 |
2015/04/17 | 347 | 348 | 346 | 348 | 5,800 |
2015/04/16 | 347 | 348 | 346 | 346 | 3,800 |
2015/04/15 | 345 | 348 | 345 | 345 | 9,500 |
2015/04/14 | 346 | 350 | 346 | 350 | 4,300 |
2015/04/13 | 355 | 355 | 345 | 349 | 5,500 |
2015/04/10 | 349 | 349 | 346 | 349 | 3,100 |
2015/04/09 | 350 | 351 | 348 | 349 | 6,300 |
2015/04/08 | 349 | 349 | 347 | 349 | 3,100 |
2015/04/07 | 350 | 350 | 348 | 348 | 4,100 |
2015/04/06 | 350 | 351 | 349 | 349 | 2,600 |
2015/04/03 | 347 | 350 | 345 | 348 | 6,900 |
2015/04/02 | 344 | 345 | 344 | 344 | 900 |
2015/04/01 | 345 | 348 | 341 | 341 | 8,400 |
2015/03/31 | 340 | 349 | 340 | 345 | 8,500 |
2015/03/30 | 339 | 340 | 338 | 340 | 3,900 |
2015/03/27 | 336 | 345 | 336 | 338 | 6,100 |
2015/03/26 | 352 | 352 | 344 | 344 | 9,100 |
2015/03/25 | 357 | 357 | 352 | 352 | 7,000 |
2015/03/24 | 358 | 358 | 355 | 356 | 2,400 |
2015/03/23 | 353 | 359 | 353 | 358 | 8,000 |
2015/03/20 | 355 | 357 | 352 | 357 | 2,400 |
2015/03/19 | 354 | 355 | 353 | 355 | 1,800 |
2015/03/18 | 356 | 358 | 354 | 356 | 9,200 |
2015/03/17 | 357 | 357 | 352 | 356 | 8,300 |
2015/03/16 | 348 | 357 | 348 | 357 | 7,500 |
2015/03/13 | 343 | 356 | 343 | 348 | 9,500 |
2015/03/12 | 342 | 348 | 342 | 346 | 2,500 |
2015/03/11 | 342 | 351 | 342 | 345 | 5,000 |
2015/03/10 | 352 | 354 | 343 | 343 | 8,900 |
2015/03/09 | 354 | 359 | 350 | 351 | 7,000 |
2015/03/06 | 360 | 361 | 354 | 354 | 6,000 |
2015/03/05 | 356 | 363 | 350 | 360 | 14,000 |
2015/03/04 | 355 | 356 | 348 | 356 | 7,800 |
2015/03/03 | 353 | 355 | 350 | 352 | 8,000 |
2015/03/02 | 346 | 353 | 346 | 353 | 10,400 |
2015/02/27 | 348 | 354 | 345 | 346 | 10,000 |
2015/02/26 | 351 | 354 | 345 | 351 | 8,800 |
2015/02/25 | 357 | 359 | 348 | 351 | 9,400 |
2015/02/24 | 350 | 360 | 341 | 360 | 39,700 |
2015/02/23 | 338 | 355 | 337 | 350 | 43,200 |
2015/02/20 | 338 | 339 | 337 | 338 | 9,900 |
2015/02/19 | 339 | 340 | 338 | 338 | 8,300 |
2015/02/18 | 341 | 344 | 337 | 339 | 13,900 |
2015/02/17 | 336 | 341 | 335 | 339 | 9,700 |
2015/02/16 | 335 | 340 | 335 | 336 | 13,500 |
2015/02/13 | 339 | 344 | 335 | 340 | 21,400 |
2015/02/12 | 327 | 336 | 326 | 335 | 24,900 |
2015/02/10 | 325 | 327 | 316 | 326 | 6,300 |
2015/02/09 | 327 | 327 | 319 | 326 | 5,800 |
2015/02/06 | 324 | 330 | 324 | 326 | 14,400 |
2015/02/05 | 323 | 325 | 321 | 324 | 9,200 |
2015/02/04 | 320 | 325 | 312 | 323 | 12,000 |
2015/02/03 | 325 | 327 | 318 | 319 | 9,700 |
2015/02/02 | 323 | 326 | 317 | 325 | 14,700 |
2015/01/30 | 325 | 325 | 320 | 321 | 9,800 |
2015/01/29 | 324 | 326 | 318 | 323 | 6,600 |
2015/01/28 | 318 | 324 | 318 | 324 | 8,900 |
2015/01/27 | 318 | 320 | 318 | 318 | 3,600 |
2015/01/26 | 316 | 318 | 315 | 318 | 2,700 |
2015/01/23 | 316 | 317 | 315 | 315 | 2,000 |
2015/01/22 | 314 | 317 | 311 | 315 | 4,200 |
2015/01/21 | 317 | 318 | 314 | 314 | 14,400 |
2015/01/20 | 329 | 329 | 320 | 321 | 11,000 |
2015/01/19 | 314 | 316 | 314 | 314 | 4,000 |
2015/01/16 | 318 | 319 | 310 | 313 | 15,900 |
2015/01/15 | 316 | 318 | 316 | 318 | 2,100 |
2015/01/14 | 324 | 324 | 315 | 315 | 17,900 |
2015/01/13 | 325 | 325 | 322 | 324 | 6,400 |
2015/01/09 | 325 | 330 | 322 | 325 | 6,600 |
2015/01/08 | 321 | 323 | 319 | 323 | 6,500 |
2015/01/07 | 317 | 319 | 316 | 318 | 10,200 |
2015/01/06 | 316 | 326 | 316 | 319 | 19,300 |
2015/01/05 | 327 | 328 | 322 | 326 | 16,600 |