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 |
---|---|---|---|---|---|
2016/12/30 | 557 | 560 | 554 | 560 | 5,700 |
2016/12/29 | 554 | 558 | 548 | 557 | 10,500 |
2016/12/28 | 546 | 553 | 544 | 553 | 6,600 |
2016/12/27 | 549 | 549 | 545 | 546 | 4,200 |
2016/12/26 | 552 | 552 | 549 | 552 | 4,100 |
2016/12/22 | 546 | 552 | 540 | 547 | 8,500 |
2016/12/21 | 557 | 557 | 549 | 551 | 3,200 |
2016/12/20 | 553 | 558 | 548 | 557 | 13,400 |
2016/12/19 | 551 | 560 | 551 | 560 | 11,800 |
2016/12/16 | 552 | 553 | 540 | 551 | 12,400 |
2016/12/15 | 550 | 552 | 532 | 552 | 15,400 |
2016/12/14 | 552 | 553 | 542 | 551 | 8,900 |
2016/12/13 | 550 | 553 | 546 | 553 | 11,800 |
2016/12/12 | 550 | 552 | 545 | 549 | 12,300 |
2016/12/09 | 550 | 558 | 550 | 557 | 13,400 |
2016/12/08 | 558 | 558 | 531 | 550 | 14,700 |
2016/12/07 | 559 | 559 | 551 | 556 | 9,200 |
2016/12/06 | 558 | 560 | 540 | 555 | 14,500 |
2016/12/05 | 540 | 559 | 540 | 554 | 11,900 |
2016/12/02 | 554 | 560 | 535 | 549 | 8,800 |
2016/12/01 | 550 | 560 | 547 | 553 | 13,400 |
2016/11/30 | 545 | 550 | 545 | 547 | 11,700 |
2016/11/29 | 547 | 549 | 542 | 544 | 7,300 |
2016/11/28 | 545 | 547 | 535 | 547 | 5,100 |
2016/11/25 | 543 | 543 | 530 | 542 | 17,400 |
2016/11/24 | 541 | 549 | 538 | 542 | 15,800 |
2016/11/22 | 535 | 540 | 533 | 533 | 8,000 |
2016/11/21 | 531 | 537 | 525 | 532 | 5,300 |
2016/11/18 | 539 | 539 | 528 | 528 | 4,700 |
2016/11/17 | 531 | 541 | 523 | 530 | 9,100 |
2016/11/16 | 538 | 538 | 513 | 531 | 9,900 |
2016/11/15 | 522 | 531 | 519 | 529 | 13,100 |
2016/11/14 | 518 | 525 | 517 | 522 | 7,400 |
2016/11/11 | 518 | 528 | 505 | 518 | 10,700 |
2016/11/10 | 521 | 530 | 515 | 517 | 8,000 |
2016/11/09 | 531 | 534 | 475 | 493 | 16,500 |
2016/11/08 | 525 | 534 | 520 | 521 | 10,500 |
2016/11/07 | 547 | 547 | 523 | 523 | 4,500 |
2016/11/04 | 510 | 525 | 510 | 517 | 5,400 |
2016/11/02 | 540 | 541 | 520 | 522 | 18,200 |
2016/11/01 | 552 | 560 | 542 | 555 | 15,400 |
2016/10/31 | 569 | 569 | 544 | 551 | 11,800 |
2016/10/28 | 551 | 592 | 549 | 569 | 31,900 |
2016/10/27 | 541 | 555 | 541 | 549 | 10,900 |
2016/10/26 | 535 | 540 | 530 | 539 | 6,300 |
2016/10/25 | 530 | 534 | 528 | 530 | 6,200 |
2016/10/24 | 534 | 537 | 533 | 533 | 3,400 |
2016/10/21 | 532 | 542 | 530 | 534 | 10,600 |
2016/10/20 | 539 | 540 | 529 | 532 | 14,000 |
2016/10/19 | 523 | 523 | 513 | 519 | 9,000 |
2016/10/18 | 518 | 537 | 518 | 523 | 10,200 |
2016/10/17 | 508 | 570 | 506 | 518 | 42,200 |
2016/10/14 | 503 | 509 | 503 | 508 | 1,700 |
2016/10/13 | 506 | 512 | 502 | 507 | 9,200 |
2016/10/12 | 508 | 509 | 506 | 508 | 11,500 |
2016/10/11 | 505 | 508 | 505 | 508 | 4,700 |
2016/10/07 | 506 | 507 | 504 | 506 | 3,400 |
2016/10/06 | 510 | 510 | 503 | 503 | 6,500 |
2016/10/05 | 507 | 510 | 506 | 510 | 10,000 |
2016/10/04 | 506 | 508 | 504 | 507 | 5,400 |
2016/10/03 | 502 | 505 | 501 | 503 | 9,400 |
2016/09/30 | 507 | 509 | 504 | 507 | 9,600 |
2016/09/29 | 505 | 509 | 505 | 507 | 9,200 |
2016/09/28 | 506 | 507 | 502 | 503 | 15,600 |
2016/09/27 | 520 | 520 | 502 | 506 | 74,100 |
2016/09/26 | 532 | 534 | 526 | 529 | 9,400 |
2016/09/23 | 525 | 529 | 522 | 529 | 6,500 |
2016/09/21 | 515 | 523 | 515 | 523 | 7,700 |
2016/09/20 | 515 | 524 | 514 | 515 | 14,300 |
2016/09/16 | 520 | 524 | 520 | 522 | 3,900 |
2016/09/15 | 517 | 528 | 517 | 519 | 10,100 |
2016/09/14 | 518 | 520 | 516 | 517 | 2,800 |
2016/09/13 | 517 | 520 | 517 | 518 | 3,300 |
2016/09/12 | 520 | 528 | 520 | 521 | 2,200 |
2016/09/09 | 524 | 525 | 521 | 524 | 6,800 |
2016/09/08 | 527 | 527 | 520 | 525 | 4,600 |
2016/09/07 | 523 | 528 | 516 | 519 | 8,900 |
2016/09/06 | 514 | 525 | 514 | 521 | 3,400 |
2016/09/05 | 514 | 517 | 514 | 514 | 1,600 |
2016/09/02 | 510 | 515 | 510 | 514 | 2,600 |
2016/09/01 | 512 | 515 | 510 | 510 | 4,100 |
2016/08/31 | 518 | 518 | 510 | 513 | 5,900 |
2016/08/30 | 512 | 512 | 510 | 510 | 1,600 |
2016/08/29 | 505 | 510 | 505 | 508 | 2,100 |
2016/08/26 | 510 | 510 | 502 | 504 | 8,700 |
2016/08/25 | 510 | 510 | 508 | 509 | 2,900 |
2016/08/24 | 507 | 514 | 507 | 511 | 1,600 |
2016/08/23 | 504 | 516 | 503 | 505 | 4,400 |
2016/08/22 | 505 | 517 | 504 | 509 | 7,200 |
2016/08/19 | 504 | 512 | 504 | 512 | 3,300 |
2016/08/18 | 507 | 515 | 507 | 512 | 4,700 |
2016/08/17 | 510 | 515 | 500 | 506 | 7,600 |
2016/08/16 | 528 | 528 | 516 | 516 | 9,600 |
2016/08/15 | 526 | 529 | 522 | 524 | 3,300 |
2016/08/12 | 524 | 528 | 520 | 526 | 2,000 |
2016/08/10 | 530 | 530 | 521 | 523 | 2,000 |
2016/08/09 | 540 | 540 | 519 | 524 | 8,300 |
2016/08/08 | 533 | 533 | 525 | 530 | 3,500 |
2016/08/05 | 538 | 538 | 522 | 524 | 4,800 |
2016/08/04 | 517 | 536 | 517 | 528 | 6,000 |
2016/08/03 | 546 | 546 | 524 | 525 | 5,700 |
2016/08/02 | 549 | 549 | 531 | 546 | 7,300 |
2016/08/01 | 527 | 545 | 527 | 539 | 5,200 |
2016/07/29 | 515 | 532 | 511 | 526 | 8,700 |
2016/07/28 | 538 | 549 | 503 | 503 | 13,200 |
2016/07/27 | 524 | 539 | 517 | 531 | 10,400 |
2016/07/26 | 547 | 547 | 523 | 527 | 5,600 |
2016/07/25 | 524 | 547 | 524 | 537 | 7,200 |
2016/07/22 | 528 | 549 | 521 | 524 | 7,900 |
2016/07/21 | 572 | 572 | 532 | 538 | 26,700 |
2016/07/20 | 563 | 565 | 559 | 562 | 10,700 |
2016/07/19 | 539 | 561 | 537 | 559 | 12,600 |
2016/07/15 | 539 | 540 | 524 | 537 | 18,200 |
2016/07/14 | 535 | 539 | 530 | 539 | 7,300 |
2016/07/13 | 540 | 545 | 528 | 534 | 20,000 |
2016/07/12 | 520 | 538 | 519 | 524 | 17,800 |
2016/07/11 | 492 | 514 | 492 | 514 | 6,500 |
2016/07/08 | 507 | 508 | 482 | 489 | 14,000 |
2016/07/07 | 508 | 514 | 502 | 507 | 6,200 |
2016/07/06 | 524 | 524 | 502 | 513 | 6,100 |
2016/07/05 | 516 | 524 | 511 | 517 | 5,300 |
2016/07/04 | 519 | 520 | 509 | 516 | 6,500 |
2016/07/01 | 510 | 519 | 509 | 519 | 5,000 |
2016/06/30 | 511 | 520 | 506 | 515 | 8,500 |
2016/06/29 | 502 | 513 | 502 | 508 | 4,300 |
2016/06/28 | 498 | 513 | 497 | 497 | 7,300 |
2016/06/27 | 491 | 510 | 473 | 498 | 6,000 |
2016/06/24 | 514 | 520 | 462 | 495 | 14,000 |
2016/06/23 | 518 | 520 | 511 | 515 | 3,500 |
2016/06/22 | 528 | 528 | 517 | 527 | 4,600 |
2016/06/21 | 526 | 535 | 512 | 530 | 7,400 |
2016/06/20 | 517 | 527 | 505 | 527 | 10,500 |
2016/06/17 | 477 | 501 | 477 | 493 | 6,700 |
2016/06/16 | 511 | 511 | 476 | 476 | 7,900 |
2016/06/15 | 511 | 515 | 509 | 511 | 9,700 |
2016/06/14 | 505 | 514 | 491 | 511 | 12,700 |
2016/06/13 | 513 | 519 | 507 | 515 | 9,000 |
2016/06/10 | 518 | 519 | 504 | 517 | 11,200 |
2016/06/09 | 512 | 513 | 504 | 510 | 9,900 |
2016/06/08 | 498 | 504 | 498 | 502 | 1,900 |
2016/06/07 | 496 | 502 | 493 | 499 | 5,300 |
2016/06/06 | 500 | 501 | 490 | 496 | 8,300 |
2016/06/03 | 500 | 504 | 495 | 500 | 6,900 |
2016/06/02 | 509 | 519 | 501 | 505 | 6,300 |
2016/06/01 | 526 | 529 | 512 | 516 | 7,600 |
2016/05/31 | 530 | 530 | 505 | 526 | 6,900 |
2016/05/30 | 526 | 534 | 519 | 530 | 3,900 |
2016/05/27 | 516 | 529 | 515 | 526 | 3,500 |
2016/05/26 | 529 | 529 | 500 | 521 | 8,600 |
2016/05/25 | 529 | 530 | 512 | 528 | 6,000 |
2016/05/24 | 528 | 528 | 524 | 525 | 2,500 |
2016/05/23 | 533 | 533 | 509 | 528 | 5,800 |
2016/05/20 | 533 | 537 | 530 | 533 | 3,300 |
2016/05/19 | 545 | 545 | 527 | 534 | 4,200 |
2016/05/18 | 530 | 533 | 521 | 526 | 9,000 |
2016/05/17 | 547 | 547 | 525 | 528 | 9,200 |
2016/05/16 | 545 | 558 | 544 | 547 | 12,000 |
2016/05/13 | 562 | 562 | 544 | 545 | 9,800 |
2016/05/12 | 565 | 565 | 557 | 565 | 18,200 |
2016/05/11 | 562 | 568 | 553 | 566 | 14,000 |
2016/05/10 | 547 | 555 | 547 | 553 | 7,300 |
2016/05/09 | 560 | 562 | 541 | 546 | 16,300 |
2016/05/06 | 542 | 551 | 525 | 548 | 14,300 |
2016/05/02 | 542 | 542 | 522 | 541 | 15,100 |
2016/04/28 | 531 | 588 | 531 | 552 | 65,000 |
2016/04/27 | 520 | 541 | 506 | 528 | 54,600 |
2016/04/26 | 529 | 529 | 515 | 519 | 7,400 |
2016/04/25 | 529 | 533 | 526 | 528 | 8,000 |
2016/04/22 | 526 | 535 | 519 | 533 | 17,400 |
2016/04/21 | 512 | 530 | 512 | 526 | 15,700 |
2016/04/20 | 521 | 523 | 512 | 512 | 13,600 |
2016/04/19 | 507 | 516 | 507 | 511 | 8,100 |
2016/04/18 | 500 | 503 | 496 | 499 | 7,400 |
2016/04/15 | 493 | 502 | 491 | 500 | 7,600 |
2016/04/14 | 504 | 507 | 499 | 506 | 6,100 |
2016/04/13 | 489 | 505 | 487 | 499 | 8,800 |
2016/04/12 | 493 | 497 | 480 | 487 | 10,400 |
2016/04/11 | 475 | 497 | 473 | 491 | 5,900 |
2016/04/08 | 482 | 495 | 472 | 472 | 17,700 |
2016/04/07 | 488 | 495 | 480 | 481 | 5,500 |
2016/04/06 | 490 | 494 | 471 | 473 | 10,800 |
2016/04/05 | 511 | 511 | 488 | 490 | 11,800 |
2016/04/04 | 503 | 511 | 496 | 511 | 12,900 |
2016/04/01 | 516 | 520 | 495 | 502 | 16,000 |
2016/03/31 | 515 | 521 | 515 | 516 | 6,300 |
2016/03/30 | 514 | 523 | 511 | 517 | 15,800 |
2016/03/29 | 515 | 523 | 512 | 514 | 14,000 |
2016/03/28 | 514 | 516 | 509 | 516 | 7,700 |
2016/03/25 | 511 | 515 | 511 | 515 | 10,000 |
2016/03/24 | 513 | 516 | 503 | 511 | 12,700 |
2016/03/23 | 511 | 515 | 511 | 514 | 4,100 |
2016/03/22 | 511 | 517 | 505 | 511 | 13,800 |
2016/03/18 | 510 | 524 | 499 | 517 | 14,000 |
2016/03/17 | 517 | 520 | 509 | 510 | 10,100 |
2016/03/16 | 520 | 523 | 513 | 517 | 7,500 |
2016/03/15 | 521 | 528 | 516 | 520 | 11,200 |
2016/03/14 | 533 | 539 | 520 | 521 | 18,200 |
2016/03/11 | 515 | 522 | 509 | 521 | 17,200 |
2016/03/10 | 515 | 516 | 513 | 516 | 8,600 |
2016/03/09 | 510 | 514 | 504 | 514 | 10,200 |
2016/03/08 | 514 | 514 | 500 | 514 | 21,300 |
2016/03/07 | 509 | 515 | 509 | 511 | 14,200 |
2016/03/04 | 500 | 508 | 499 | 504 | 18,600 |
2016/03/03 | 513 | 513 | 500 | 504 | 31,800 |
2016/03/02 | 512 | 518 | 496 | 507 | 29,300 |
2016/03/01 | 525 | 525 | 502 | 510 | 29,100 |
2016/02/29 | 529 | 530 | 523 | 525 | 17,200 |
2016/02/26 | 525 | 526 | 516 | 525 | 15,800 |
2016/02/25 | 522 | 525 | 512 | 523 | 22,600 |
2016/02/24 | 528 | 528 | 510 | 522 | 20,900 |
2016/02/23 | 518 | 528 | 510 | 522 | 31,600 |
2016/02/22 | 514 | 522 | 511 | 518 | 32,200 |
2016/02/19 | 519 | 547 | 515 | 526 | 81,300 |
2016/02/18 | 516 | 517 | 504 | 510 | 20,500 |
2016/02/17 | 510 | 526 | 496 | 505 | 63,100 |
2016/02/16 | 484 | 520 | 484 | 514 | 44,700 |
2016/02/15 | 500 | 514 | 471 | 487 | 41,000 |
2016/02/12 | 480 | 488 | 450 | 451 | 30,100 |
2016/02/10 | 503 | 509 | 462 | 484 | 53,700 |
2016/02/09 | 522 | 529 | 504 | 512 | 36,500 |
2016/02/08 | 543 | 557 | 538 | 549 | 31,800 |
2016/02/05 | 555 | 559 | 536 | 543 | 37,200 |
2016/02/04 | 588 | 592 | 550 | 552 | 78,900 |
2016/02/03 | 614 | 615 | 600 | 605 | 53,400 |
2016/02/02 | 625 | 653 | 612 | 616 | 101,900 |
2016/02/01 | 646 | 684 | 631 | 631 | 175,000 |
2016/01/29 | 790 | 855 | 740 | 741 | 413,300 |
2016/01/28 | 700 | 789 | 700 | 782 | 468,200 |
2016/01/27 | 683 | 699 | 673 | 690 | 122,400 |
2016/01/26 | 704 | 704 | 659 | 667 | 94,500 |
2016/01/25 | 741 | 745 | 687 | 704 | 116,200 |
2016/01/22 | 730 | 763 | 672 | 756 | 213,200 |
2016/01/21 | 809 | 830 | 645 | 725 | 367,500 |
2016/01/20 | 830 | 860 | 700 | 749 | 690,600 |
2016/01/19 | 680 | 740 | 662 | 740 | 616,000 |
2016/01/18 | 510 | 640 | 501 | 640 | 343,200 |
2016/01/15 | 520 | 608 | 520 | 540 | 164,000 |
2016/01/14 | 531 | 532 | 505 | 508 | 41,500 |
2016/01/13 | 556 | 574 | 529 | 542 | 77,900 |
2016/01/12 | 626 | 627 | 552 | 556 | 157,800 |
2016/01/08 | 674 | 699 | 625 | 651 | 186,600 |
2016/01/07 | 580 | 629 | 580 | 624 | 165,000 |
2016/01/06 | 553 | 580 | 546 | 569 | 69,600 |
2016/01/05 | 550 | 553 | 528 | 549 | 67,900 |
2016/01/04 | 518 | 560 | 516 | 549 | 157,200 |