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 |
---|---|---|---|---|---|
2017/12/29 | 995 | 1,024 | 991 | 1,020 | 31,000 |
2017/12/28 | 1,032 | 1,035 | 989 | 990 | 49,700 |
2017/12/27 | 1,020 | 1,035 | 1,020 | 1,026 | 24,100 |
2017/12/26 | 1,011 | 1,044 | 983 | 1,033 | 42,300 |
2017/12/25 | 1,029 | 1,032 | 1,011 | 1,013 | 32,800 |
2017/12/22 | 1,025 | 1,031 | 1,015 | 1,029 | 33,100 |
2017/12/21 | 1,061 | 1,066 | 1,023 | 1,027 | 82,600 |
2017/12/20 | 1,040 | 1,078 | 1,030 | 1,060 | 162,400 |
2017/12/19 | 944 | 1,047 | 943 | 1,025 | 214,500 |
2017/12/18 | 924 | 949 | 920 | 943 | 47,000 |
2017/12/15 | 963 | 975 | 913 | 915 | 89,900 |
2017/12/14 | 893 | 940 | 893 | 940 | 102,700 |
2017/12/13 | 874 | 885 | 862 | 878 | 47,000 |
2017/12/12 | 843 | 868 | 843 | 859 | 44,300 |
2017/12/11 | 829 | 845 | 820 | 841 | 29,000 |
2017/12/08 | 833 | 836 | 815 | 828 | 21,400 |
2017/12/07 | 825 | 839 | 823 | 834 | 16,300 |
2017/12/06 | 811 | 835 | 811 | 814 | 28,100 |
2017/12/05 | 800 | 817 | 797 | 811 | 21,700 |
2017/12/04 | 836 | 840 | 801 | 803 | 60,600 |
2017/12/01 | 870 | 879 | 841 | 842 | 36,500 |
2017/11/30 | 868 | 878 | 848 | 870 | 40,600 |
2017/11/29 | 842 | 870 | 842 | 867 | 34,700 |
2017/11/28 | 859 | 880 | 835 | 842 | 41,100 |
2017/11/27 | 809 | 860 | 809 | 856 | 84,100 |
2017/11/24 | 805 | 820 | 773 | 811 | 42,700 |
2017/11/22 | 839 | 849 | 806 | 806 | 45,300 |
2017/11/21 | 800 | 840 | 789 | 825 | 86,300 |
2017/11/20 | 778 | 819 | 757 | 811 | 103,800 |
2017/11/17 | 767 | 774 | 754 | 764 | 31,100 |
2017/11/16 | 742 | 767 | 742 | 752 | 38,200 |
2017/11/15 | 772 | 772 | 725 | 736 | 43,100 |
2017/11/14 | 743 | 775 | 738 | 772 | 45,900 |
2017/11/13 | 746 | 768 | 741 | 743 | 49,300 |
2017/11/10 | 724 | 744 | 724 | 741 | 21,500 |
2017/11/09 | 741 | 756 | 729 | 741 | 51,900 |
2017/11/08 | 743 | 745 | 720 | 738 | 26,400 |
2017/11/07 | 750 | 750 | 732 | 735 | 52,400 |
2017/11/06 | 767 | 768 | 750 | 750 | 67,100 |
2017/11/02 | 781 | 797 | 766 | 768 | 63,000 |
2017/11/01 | 800 | 801 | 770 | 786 | 148,600 |
2017/10/31 | 807 | 821 | 762 | 800 | 369,100 |
2017/10/30 | 749 | 774 | 720 | 774 | 369,000 |
2017/10/27 | 675 | 680 | 660 | 674 | 59,400 |
2017/10/26 | 685 | 686 | 648 | 668 | 135,400 |
2017/10/25 | 667 | 715 | 662 | 675 | 103,500 |
2017/10/24 | 648 | 658 | 643 | 655 | 20,700 |
2017/10/23 | 647 | 649 | 626 | 641 | 28,500 |
2017/10/20 | 630 | 655 | 615 | 639 | 39,400 |
2017/10/19 | 629 | 643 | 626 | 636 | 22,800 |
2017/10/18 | 616 | 628 | 616 | 623 | 11,300 |
2017/10/17 | 630 | 631 | 615 | 615 | 15,600 |
2017/10/16 | 631 | 635 | 626 | 626 | 9,500 |
2017/10/13 | 634 | 644 | 627 | 628 | 18,400 |
2017/10/12 | 648 | 650 | 627 | 627 | 18,300 |
2017/10/11 | 648 | 655 | 641 | 647 | 17,700 |
2017/10/10 | 649 | 654 | 643 | 647 | 29,900 |
2017/10/06 | 639 | 644 | 634 | 644 | 27,400 |
2017/10/05 | 624 | 665 | 624 | 630 | 101,800 |
2017/10/04 | 613 | 613 | 604 | 610 | 4,700 |
2017/10/03 | 606 | 616 | 605 | 613 | 17,300 |
2017/10/02 | 609 | 615 | 604 | 611 | 11,900 |
2017/09/29 | 604 | 615 | 600 | 609 | 14,100 |
2017/09/28 | 597 | 604 | 594 | 604 | 15,900 |
2017/09/27 | 595 | 600 | 592 | 599 | 37,500 |
2017/09/26 | 601 | 605 | 600 | 600 | 76,400 |
2017/09/25 | 602 | 602 | 597 | 600 | 22,700 |
2017/09/22 | 600 | 604 | 595 | 596 | 20,600 |
2017/09/21 | 601 | 602 | 594 | 597 | 15,100 |
2017/09/20 | 600 | 600 | 589 | 596 | 16,600 |
2017/09/19 | 583 | 600 | 583 | 600 | 35,700 |
2017/09/15 | 580 | 584 | 576 | 580 | 15,400 |
2017/09/14 | 587 | 587 | 580 | 580 | 6,700 |
2017/09/13 | 585 | 588 | 580 | 585 | 5,400 |
2017/09/12 | 581 | 583 | 572 | 583 | 14,800 |
2017/09/11 | 576 | 583 | 576 | 579 | 6,600 |
2017/09/08 | 569 | 580 | 569 | 576 | 14,300 |
2017/09/07 | 587 | 587 | 562 | 575 | 9,700 |
2017/09/06 | 575 | 579 | 568 | 577 | 10,900 |
2017/09/05 | 578 | 581 | 575 | 575 | 5,700 |
2017/09/04 | 591 | 591 | 563 | 571 | 15,500 |
2017/09/01 | 593 | 598 | 591 | 596 | 5,600 |
2017/08/31 | 598 | 598 | 592 | 594 | 6,300 |
2017/08/30 | 598 | 598 | 595 | 595 | 5,600 |
2017/08/29 | 589 | 597 | 588 | 595 | 13,700 |
2017/08/28 | 586 | 600 | 586 | 591 | 18,600 |
2017/08/25 | 602 | 606 | 590 | 596 | 7,400 |
2017/08/24 | 600 | 609 | 600 | 606 | 6,000 |
2017/08/23 | 598 | 601 | 596 | 599 | 7,000 |
2017/08/22 | 590 | 599 | 584 | 598 | 5,600 |
2017/08/21 | 600 | 601 | 595 | 599 | 6,300 |
2017/08/18 | 606 | 606 | 600 | 602 | 5,200 |
2017/08/17 | 610 | 610 | 605 | 609 | 9,300 |
2017/08/16 | 610 | 610 | 597 | 607 | 13,700 |
2017/08/15 | 588 | 609 | 574 | 604 | 27,300 |
2017/08/14 | 580 | 581 | 570 | 570 | 8,300 |
2017/08/10 | 565 | 603 | 565 | 581 | 13,200 |
2017/08/09 | 592 | 592 | 553 | 572 | 33,300 |
2017/08/08 | 605 | 605 | 585 | 590 | 15,200 |
2017/08/07 | 595 | 603 | 590 | 603 | 17,000 |
2017/08/04 | 575 | 619 | 564 | 593 | 30,900 |
2017/08/03 | 580 | 586 | 569 | 575 | 13,400 |
2017/08/02 | 569 | 620 | 559 | 585 | 96,000 |
2017/08/01 | 567 | 567 | 545 | 560 | 59,300 |
2017/07/31 | 532 | 538 | 531 | 534 | 5,900 |
2017/07/28 | 534 | 534 | 531 | 531 | 4,600 |
2017/07/27 | 534 | 538 | 531 | 534 | 5,600 |
2017/07/26 | 539 | 545 | 531 | 534 | 6,200 |
2017/07/25 | 539 | 540 | 536 | 536 | 5,300 |
2017/07/24 | 535 | 539 | 531 | 539 | 8,100 |
2017/07/21 | 544 | 544 | 532 | 537 | 34,300 |
2017/07/20 | 538 | 546 | 538 | 544 | 19,800 |
2017/07/19 | 537 | 538 | 537 | 537 | 10,000 |
2017/07/18 | 538 | 541 | 537 | 537 | 23,000 |
2017/07/14 | 535 | 541 | 531 | 537 | 20,900 |
2017/07/13 | 531 | 535 | 526 | 535 | 28,000 |
2017/07/12 | 529 | 535 | 529 | 530 | 17,400 |
2017/07/11 | 525 | 527 | 522 | 525 | 11,400 |
2017/07/10 | 520 | 525 | 520 | 522 | 4,400 |
2017/07/07 | 522 | 524 | 520 | 520 | 10,500 |
2017/07/06 | 520 | 522 | 520 | 521 | 2,700 |
2017/07/05 | 516 | 522 | 516 | 520 | 5,600 |
2017/07/04 | 525 | 525 | 516 | 516 | 9,200 |
2017/07/03 | 522 | 525 | 512 | 519 | 20,700 |
2017/06/30 | 525 | 526 | 521 | 522 | 8,000 |
2017/06/29 | 525 | 526 | 524 | 525 | 4,200 |
2017/06/28 | 523 | 526 | 523 | 524 | 3,100 |
2017/06/27 | 524 | 526 | 521 | 523 | 8,300 |
2017/06/26 | 525 | 525 | 521 | 522 | 5,900 |
2017/06/23 | 525 | 526 | 521 | 521 | 6,100 |
2017/06/22 | 523 | 525 | 523 | 524 | 8,500 |
2017/06/21 | 527 | 527 | 523 | 523 | 7,200 |
2017/06/20 | 527 | 529 | 524 | 524 | 11,500 |
2017/06/19 | 525 | 530 | 521 | 526 | 11,100 |
2017/06/16 | 523 | 525 | 520 | 524 | 9,200 |
2017/06/15 | 530 | 534 | 522 | 522 | 14,600 |
2017/06/14 | 525 | 534 | 525 | 530 | 14,000 |
2017/06/13 | 526 | 533 | 507 | 525 | 32,700 |
2017/06/12 | 527 | 530 | 524 | 524 | 8,100 |
2017/06/09 | 528 | 531 | 528 | 530 | 8,400 |
2017/06/08 | 533 | 535 | 532 | 532 | 5,300 |
2017/06/07 | 535 | 535 | 528 | 531 | 10,200 |
2017/06/06 | 540 | 541 | 535 | 535 | 4,200 |
2017/06/05 | 538 | 541 | 537 | 537 | 5,100 |
2017/06/02 | 539 | 539 | 534 | 537 | 8,600 |
2017/06/01 | 536 | 537 | 531 | 533 | 6,600 |
2017/05/31 | 536 | 539 | 536 | 536 | 7,600 |
2017/05/30 | 532 | 537 | 530 | 536 | 6,900 |
2017/05/29 | 532 | 536 | 531 | 532 | 5,300 |
2017/05/26 | 533 | 540 | 530 | 531 | 5,400 |
2017/05/25 | 533 | 540 | 532 | 534 | 10,800 |
2017/05/24 | 534 | 534 | 528 | 533 | 7,000 |
2017/05/23 | 527 | 535 | 527 | 532 | 7,000 |
2017/05/22 | 530 | 532 | 525 | 527 | 11,900 |
2017/05/19 | 527 | 532 | 526 | 529 | 5,600 |
2017/05/18 | 528 | 538 | 523 | 531 | 9,000 |
2017/05/17 | 538 | 540 | 527 | 530 | 14,900 |
2017/05/16 | 537 | 540 | 537 | 538 | 6,800 |
2017/05/15 | 543 | 543 | 535 | 536 | 9,200 |
2017/05/12 | 555 | 555 | 543 | 546 | 10,700 |
2017/05/11 | 558 | 560 | 550 | 555 | 6,300 |
2017/05/10 | 557 | 563 | 551 | 561 | 11,000 |
2017/05/09 | 557 | 558 | 552 | 557 | 14,400 |
2017/05/08 | 535 | 554 | 531 | 553 | 69,800 |
2017/05/02 | 565 | 566 | 553 | 565 | 12,000 |
2017/05/01 | 542 | 568 | 535 | 565 | 19,300 |
2017/04/28 | 526 | 550 | 526 | 542 | 21,400 |
2017/04/27 | 527 | 528 | 524 | 526 | 7,100 |
2017/04/26 | 524 | 529 | 521 | 527 | 6,400 |
2017/04/25 | 523 | 524 | 521 | 524 | 4,500 |
2017/04/24 | 521 | 522 | 519 | 521 | 3,500 |
2017/04/21 | 513 | 514 | 513 | 514 | 2,800 |
2017/04/20 | 507 | 515 | 507 | 513 | 7,700 |
2017/04/19 | 514 | 514 | 508 | 508 | 13,200 |
2017/04/18 | 510 | 514 | 510 | 511 | 6,400 |
2017/04/17 | 509 | 514 | 509 | 509 | 5,900 |
2017/04/14 | 510 | 521 | 508 | 509 | 5,700 |
2017/04/13 | 520 | 525 | 513 | 515 | 10,000 |
2017/04/12 | 522 | 531 | 520 | 520 | 5,600 |
2017/04/11 | 520 | 533 | 519 | 525 | 6,500 |
2017/04/10 | 530 | 537 | 518 | 521 | 7,200 |
2017/04/07 | 530 | 533 | 510 | 526 | 11,500 |
2017/04/06 | 544 | 545 | 523 | 523 | 6,900 |
2017/04/05 | 544 | 550 | 543 | 543 | 3,700 |
2017/04/04 | 557 | 559 | 545 | 549 | 7,800 |
2017/04/03 | 559 | 560 | 548 | 548 | 10,800 |
2017/03/31 | 569 | 569 | 555 | 559 | 11,900 |
2017/03/30 | 564 | 568 | 561 | 561 | 9,700 |
2017/03/29 | 562 | 566 | 556 | 564 | 6,400 |
2017/03/28 | 558 | 568 | 558 | 568 | 11,100 |
2017/03/27 | 560 | 563 | 555 | 557 | 8,200 |
2017/03/24 | 551 | 565 | 551 | 558 | 2,900 |
2017/03/23 | 561 | 566 | 555 | 555 | 6,200 |
2017/03/22 | 556 | 566 | 555 | 557 | 8,400 |
2017/03/21 | 550 | 564 | 550 | 560 | 8,100 |
2017/03/17 | 559 | 567 | 553 | 557 | 14,200 |
2017/03/16 | 573 | 573 | 555 | 559 | 20,400 |
2017/03/15 | 576 | 576 | 541 | 574 | 36,100 |
2017/03/14 | 572 | 578 | 571 | 576 | 4,100 |
2017/03/13 | 574 | 576 | 572 | 575 | 5,700 |
2017/03/10 | 578 | 579 | 571 | 576 | 16,200 |
2017/03/09 | 570 | 574 | 569 | 574 | 2,100 |
2017/03/08 | 566 | 572 | 565 | 569 | 5,300 |
2017/03/07 | 570 | 570 | 565 | 565 | 3,900 |
2017/03/06 | 566 | 573 | 566 | 569 | 7,100 |
2017/03/03 | 573 | 579 | 565 | 566 | 1,800 |
2017/03/02 | 576 | 578 | 567 | 573 | 12,300 |
2017/03/01 | 580 | 580 | 575 | 575 | 4,600 |
2017/02/28 | 566 | 584 | 564 | 580 | 14,800 |
2017/02/27 | 572 | 573 | 560 | 566 | 9,800 |
2017/02/24 | 576 | 581 | 572 | 576 | 13,200 |
2017/02/23 | 570 | 575 | 568 | 571 | 6,200 |
2017/02/22 | 573 | 580 | 570 | 574 | 13,600 |
2017/02/21 | 569 | 578 | 568 | 576 | 8,100 |
2017/02/20 | 578 | 579 | 560 | 573 | 10,100 |
2017/02/17 | 574 | 580 | 568 | 579 | 14,900 |
2017/02/16 | 570 | 575 | 564 | 574 | 10,800 |
2017/02/15 | 564 | 574 | 550 | 564 | 16,600 |
2017/02/14 | 565 | 570 | 555 | 562 | 16,300 |
2017/02/13 | 562 | 571 | 557 | 565 | 8,700 |
2017/02/10 | 560 | 560 | 550 | 556 | 9,700 |
2017/02/09 | 550 | 562 | 550 | 555 | 7,400 |
2017/02/08 | 545 | 564 | 545 | 558 | 12,600 |
2017/02/07 | 554 | 556 | 551 | 551 | 4,200 |
2017/02/06 | 558 | 562 | 550 | 554 | 9,100 |
2017/02/03 | 563 | 564 | 554 | 558 | 15,200 |
2017/02/02 | 555 | 560 | 552 | 555 | 13,000 |
2017/02/01 | 548 | 552 | 548 | 550 | 7,000 |
2017/01/31 | 543 | 549 | 543 | 547 | 7,400 |
2017/01/30 | 551 | 551 | 541 | 543 | 16,800 |
2017/01/27 | 558 | 558 | 547 | 551 | 7,200 |
2017/01/26 | 553 | 557 | 546 | 551 | 10,200 |
2017/01/25 | 545 | 551 | 545 | 549 | 5,400 |
2017/01/24 | 547 | 549 | 540 | 545 | 9,800 |
2017/01/23 | 547 | 551 | 541 | 545 | 13,200 |
2017/01/20 | 555 | 555 | 542 | 551 | 11,100 |
2017/01/19 | 542 | 555 | 542 | 552 | 14,000 |
2017/01/18 | 547 | 548 | 525 | 545 | 46,200 |
2017/01/17 | 557 | 557 | 541 | 547 | 20,100 |
2017/01/16 | 576 | 576 | 553 | 556 | 35,500 |
2017/01/13 | 598 | 598 | 575 | 584 | 28,600 |
2017/01/12 | 579 | 591 | 564 | 569 | 38,600 |
2017/01/11 | 569 | 578 | 569 | 573 | 4,700 |
2017/01/10 | 566 | 570 | 557 | 570 | 11,600 |
2017/01/06 | 558 | 569 | 557 | 569 | 9,400 |
2017/01/05 | 559 | 559 | 552 | 558 | 6,000 |
2017/01/04 | 555 | 565 | 554 | 559 | 6,300 |