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 |
---|---|---|---|---|---|
2018/12/28 | 561 | 600 | 561 | 576 | 10,700 |
2018/12/27 | 547 | 560 | 532 | 557 | 8,800 |
2018/12/26 | 525 | 532 | 506 | 507 | 7,200 |
2018/12/25 | 511 | 535 | 500 | 522 | 17,100 |
2018/12/21 | 592 | 597 | 551 | 551 | 8,900 |
2018/12/20 | 637 | 637 | 599 | 602 | 11,600 |
2018/12/19 | 617 | 623 | 617 | 617 | 7,100 |
2018/12/18 | 643 | 643 | 617 | 617 | 14,600 |
2018/12/17 | 652 | 659 | 643 | 643 | 9,600 |
2018/12/14 | 654 | 661 | 649 | 652 | 13,100 |
2018/12/13 | 671 | 675 | 655 | 659 | 17,600 |
2018/12/12 | 649 | 666 | 647 | 665 | 8,300 |
2018/12/11 | 630 | 648 | 630 | 646 | 10,200 |
2018/12/10 | 662 | 662 | 630 | 630 | 5,000 |
2018/12/07 | 639 | 664 | 639 | 662 | 6,300 |
2018/12/06 | 656 | 656 | 638 | 643 | 10,200 |
2018/12/05 | 653 | 660 | 653 | 656 | 3,400 |
2018/12/04 | 662 | 664 | 653 | 653 | 5,600 |
2018/12/03 | 665 | 674 | 659 | 669 | 9,300 |
2018/11/30 | 672 | 672 | 662 | 667 | 5,600 |
2018/11/29 | 681 | 683 | 667 | 672 | 5,000 |
2018/11/28 | 683 | 698 | 675 | 680 | 9,900 |
2018/11/27 | 665 | 684 | 658 | 676 | 5,400 |
2018/11/26 | 659 | 662 | 649 | 655 | 2,700 |
2018/11/22 | 659 | 669 | 658 | 659 | 4,500 |
2018/11/21 | 642 | 663 | 635 | 656 | 6,300 |
2018/11/20 | 640 | 645 | 636 | 644 | 1,100 |
2018/11/19 | 645 | 647 | 641 | 643 | 3,800 |
2018/11/16 | 647 | 647 | 642 | 645 | 3,100 |
2018/11/15 | 660 | 660 | 641 | 647 | 8,700 |
2018/11/14 | 665 | 665 | 660 | 660 | 2,600 |
2018/11/13 | 670 | 673 | 657 | 661 | 7,000 |
2018/11/12 | 676 | 680 | 671 | 672 | 7,800 |
2018/11/09 | 698 | 699 | 681 | 681 | 7,100 |
2018/11/08 | 681 | 697 | 676 | 697 | 10,600 |
2018/11/07 | 698 | 698 | 678 | 681 | 15,400 |
2018/11/06 | 705 | 705 | 676 | 678 | 6,200 |
2018/11/05 | 682 | 686 | 675 | 676 | 6,100 |
2018/11/02 | 678 | 690 | 678 | 679 | 11,400 |
2018/11/01 | 713 | 713 | 676 | 696 | 13,000 |
2018/10/31 | 660 | 692 | 660 | 681 | 11,700 |
2018/10/30 | 640 | 700 | 633 | 651 | 25,200 |
2018/10/29 | 667 | 675 | 650 | 650 | 9,600 |
2018/10/26 | 663 | 695 | 658 | 667 | 14,400 |
2018/10/25 | 691 | 692 | 650 | 653 | 20,600 |
2018/10/24 | 702 | 709 | 690 | 703 | 10,000 |
2018/10/23 | 716 | 724 | 703 | 703 | 9,400 |
2018/10/22 | 705 | 717 | 704 | 712 | 9,000 |
2018/10/19 | 730 | 730 | 709 | 709 | 11,900 |
2018/10/18 | 734 | 768 | 728 | 733 | 23,300 |
2018/10/17 | 701 | 743 | 701 | 723 | 18,100 |
2018/10/16 | 705 | 712 | 694 | 697 | 8,500 |
2018/10/15 | 700 | 734 | 700 | 702 | 21,300 |
2018/10/12 | 697 | 711 | 693 | 700 | 6,600 |
2018/10/11 | 717 | 717 | 691 | 694 | 12,700 |
2018/10/10 | 731 | 740 | 706 | 720 | 23,900 |
2018/10/09 | 739 | 739 | 724 | 731 | 9,700 |
2018/10/05 | 790 | 790 | 739 | 740 | 15,100 |
2018/10/04 | 780 | 795 | 778 | 792 | 7,300 |
2018/10/03 | 789 | 798 | 779 | 781 | 10,000 |
2018/10/02 | 789 | 798 | 789 | 789 | 15,200 |
2018/10/01 | 799 | 799 | 781 | 791 | 14,500 |
2018/09/28 | 799 | 802 | 795 | 799 | 17,100 |
2018/09/27 | 771 | 808 | 771 | 802 | 23,500 |
2018/09/26 | 773 | 774 | 764 | 771 | 26,400 |
2018/09/25 | 774 | 779 | 761 | 778 | 93,900 |
2018/09/21 | 770 | 775 | 753 | 775 | 25,300 |
2018/09/20 | 744 | 758 | 743 | 756 | 29,200 |
2018/09/19 | 730 | 743 | 721 | 742 | 27,800 |
2018/09/18 | 684 | 724 | 684 | 720 | 27,700 |
2018/09/14 | 690 | 691 | 677 | 684 | 34,100 |
2018/09/13 | 668 | 689 | 668 | 689 | 16,100 |
2018/09/12 | 676 | 690 | 666 | 672 | 25,500 |
2018/09/11 | 659 | 685 | 654 | 673 | 33,000 |
2018/09/10 | 652 | 664 | 652 | 660 | 16,700 |
2018/09/07 | 644 | 654 | 640 | 652 | 6,500 |
2018/09/06 | 646 | 656 | 637 | 639 | 6,700 |
2018/09/05 | 642 | 653 | 641 | 646 | 9,200 |
2018/09/04 | 659 | 659 | 646 | 647 | 4,500 |
2018/09/03 | 668 | 668 | 657 | 658 | 5,400 |
2018/08/31 | 659 | 666 | 657 | 666 | 10,600 |
2018/08/30 | 653 | 664 | 652 | 661 | 16,300 |
2018/08/29 | 646 | 654 | 643 | 652 | 14,100 |
2018/08/28 | 639 | 647 | 635 | 646 | 11,000 |
2018/08/27 | 631 | 639 | 628 | 634 | 9,100 |
2018/08/24 | 627 | 628 | 622 | 625 | 5,900 |
2018/08/23 | 624 | 626 | 615 | 624 | 4,600 |
2018/08/22 | 608 | 621 | 608 | 617 | 14,300 |
2018/08/21 | 609 | 612 | 596 | 598 | 11,700 |
2018/08/20 | 618 | 618 | 606 | 609 | 12,100 |
2018/08/17 | 590 | 614 | 590 | 608 | 10,600 |
2018/08/16 | 600 | 605 | 586 | 587 | 11,700 |
2018/08/15 | 597 | 613 | 597 | 600 | 9,700 |
2018/08/14 | 584 | 600 | 584 | 597 | 7,000 |
2018/08/13 | 611 | 611 | 590 | 591 | 16,500 |
2018/08/10 | 621 | 621 | 613 | 616 | 6,500 |
2018/08/09 | 621 | 623 | 608 | 621 | 14,300 |
2018/08/08 | 619 | 623 | 617 | 622 | 8,600 |
2018/08/07 | 624 | 628 | 617 | 621 | 8,600 |
2018/08/06 | 631 | 634 | 622 | 624 | 7,300 |
2018/08/03 | 637 | 638 | 628 | 631 | 9,200 |
2018/08/02 | 630 | 641 | 630 | 637 | 11,100 |
2018/08/01 | 631 | 643 | 630 | 635 | 30,000 |
2018/07/31 | 664 | 666 | 651 | 659 | 16,400 |
2018/07/30 | 681 | 685 | 660 | 664 | 22,900 |
2018/07/27 | 675 | 684 | 675 | 680 | 7,500 |
2018/07/26 | 667 | 677 | 662 | 675 | 13,100 |
2018/07/25 | 676 | 681 | 670 | 673 | 7,200 |
2018/07/24 | 677 | 694 | 663 | 666 | 24,500 |
2018/07/23 | 692 | 696 | 672 | 677 | 15,200 |
2018/07/20 | 687 | 697 | 682 | 689 | 20,300 |
2018/07/19 | 688 | 708 | 686 | 688 | 30,200 |
2018/07/18 | 673 | 685 | 673 | 685 | 21,500 |
2018/07/17 | 657 | 680 | 657 | 675 | 22,900 |
2018/07/13 | 659 | 665 | 653 | 657 | 27,000 |
2018/07/12 | 625 | 660 | 624 | 652 | 28,000 |
2018/07/11 | 625 | 631 | 612 | 624 | 35,500 |
2018/07/10 | 629 | 640 | 625 | 625 | 27,400 |
2018/07/09 | 623 | 632 | 613 | 624 | 20,700 |
2018/07/06 | 615 | 624 | 614 | 623 | 14,400 |
2018/07/05 | 615 | 629 | 605 | 610 | 23,700 |
2018/07/04 | 628 | 628 | 611 | 613 | 23,100 |
2018/07/03 | 655 | 660 | 620 | 627 | 23,200 |
2018/07/02 | 702 | 702 | 649 | 651 | 26,600 |
2018/06/29 | 705 | 716 | 697 | 703 | 16,000 |
2018/06/28 | 689 | 706 | 680 | 703 | 36,200 |
2018/06/27 | 756 | 756 | 686 | 694 | 85,300 |
2018/06/26 | 762 | 770 | 752 | 755 | 13,600 |
2018/06/25 | 769 | 778 | 756 | 771 | 8,500 |
2018/06/22 | 762 | 775 | 761 | 769 | 16,800 |
2018/06/21 | 775 | 785 | 748 | 764 | 37,600 |
2018/06/20 | 781 | 785 | 771 | 775 | 14,500 |
2018/06/19 | 767 | 800 | 767 | 772 | 34,300 |
2018/06/18 | 773 | 784 | 765 | 766 | 12,600 |
2018/06/15 | 780 | 786 | 771 | 773 | 9,800 |
2018/06/14 | 780 | 796 | 772 | 780 | 18,700 |
2018/06/13 | 766 | 798 | 764 | 785 | 34,200 |
2018/06/12 | 783 | 783 | 772 | 772 | 9,100 |
2018/06/11 | 789 | 797 | 782 | 782 | 7,800 |
2018/06/08 | 766 | 800 | 765 | 789 | 21,500 |
2018/06/07 | 758 | 776 | 758 | 774 | 5,500 |
2018/06/06 | 771 | 771 | 750 | 761 | 12,600 |
2018/06/05 | 772 | 772 | 757 | 770 | 8,000 |
2018/06/04 | 774 | 774 | 768 | 772 | 9,600 |
2018/06/01 | 772 | 778 | 766 | 767 | 8,600 |
2018/05/31 | 790 | 792 | 776 | 779 | 7,100 |
2018/05/30 | 794 | 796 | 788 | 789 | 8,200 |
2018/05/29 | 800 | 800 | 787 | 796 | 6,700 |
2018/05/28 | 792 | 806 | 792 | 800 | 7,200 |
2018/05/25 | 788 | 792 | 784 | 791 | 4,400 |
2018/05/24 | 800 | 800 | 789 | 794 | 5,600 |
2018/05/23 | 806 | 808 | 796 | 798 | 6,900 |
2018/05/22 | 811 | 813 | 803 | 803 | 6,200 |
2018/05/21 | 812 | 814 | 808 | 811 | 6,600 |
2018/05/18 | 807 | 809 | 799 | 806 | 20,100 |
2018/05/17 | 793 | 798 | 787 | 794 | 9,000 |
2018/05/16 | 794 | 801 | 786 | 792 | 10,000 |
2018/05/15 | 805 | 813 | 792 | 794 | 14,900 |
2018/05/14 | 788 | 804 | 788 | 804 | 12,000 |
2018/05/11 | 805 | 805 | 782 | 784 | 10,100 |
2018/05/10 | 793 | 813 | 792 | 805 | 17,900 |
2018/05/09 | 787 | 799 | 786 | 793 | 13,400 |
2018/05/08 | 773 | 781 | 772 | 779 | 14,100 |
2018/05/07 | 768 | 775 | 766 | 770 | 15,400 |
2018/05/02 | 796 | 797 | 763 | 766 | 20,200 |
2018/05/01 | 822 | 822 | 796 | 796 | 16,300 |
2018/04/27 | 828 | 828 | 786 | 823 | 34,900 |
2018/04/26 | 813 | 828 | 796 | 818 | 38,800 |
2018/04/25 | 808 | 810 | 795 | 807 | 13,200 |
2018/04/24 | 799 | 814 | 796 | 809 | 16,000 |
2018/04/23 | 789 | 799 | 786 | 795 | 7,500 |
2018/04/20 | 800 | 804 | 787 | 789 | 9,600 |
2018/04/19 | 798 | 803 | 790 | 801 | 11,500 |
2018/04/18 | 774 | 797 | 774 | 791 | 14,500 |
2018/04/17 | 788 | 790 | 765 | 770 | 9,600 |
2018/04/16 | 788 | 793 | 783 | 788 | 8,500 |
2018/04/13 | 781 | 787 | 772 | 785 | 16,300 |
2018/04/12 | 800 | 800 | 768 | 772 | 13,100 |
2018/04/11 | 773 | 802 | 765 | 797 | 21,700 |
2018/04/10 | 745 | 773 | 745 | 771 | 15,100 |
2018/04/09 | 756 | 756 | 740 | 755 | 12,100 |
2018/04/06 | 783 | 783 | 765 | 769 | 15,000 |
2018/04/05 | 789 | 789 | 750 | 774 | 13,600 |
2018/04/04 | 799 | 800 | 770 | 787 | 26,100 |
2018/04/03 | 799 | 803 | 775 | 800 | 17,300 |
2018/04/02 | 794 | 805 | 790 | 801 | 15,100 |
2018/03/30 | 794 | 799 | 783 | 784 | 28,300 |
2018/03/29 | 755 | 791 | 755 | 785 | 18,500 |
2018/03/28 | 733 | 754 | 712 | 748 | 14,200 |
2018/03/27 | 725 | 738 | 725 | 737 | 22,700 |
2018/03/26 | 724 | 724 | 707 | 714 | 21,500 |
2018/03/23 | 765 | 765 | 734 | 739 | 18,900 |
2018/03/22 | 775 | 792 | 768 | 786 | 20,000 |
2018/03/20 | 784 | 786 | 776 | 777 | 13,400 |
2018/03/19 | 798 | 803 | 784 | 797 | 20,700 |
2018/03/16 | 803 | 807 | 796 | 798 | 12,700 |
2018/03/15 | 817 | 817 | 801 | 803 | 15,900 |
2018/03/14 | 809 | 826 | 808 | 817 | 9,000 |
2018/03/13 | 817 | 827 | 812 | 826 | 14,100 |
2018/03/12 | 809 | 830 | 804 | 827 | 12,900 |
2018/03/09 | 787 | 815 | 780 | 807 | 24,500 |
2018/03/08 | 793 | 796 | 775 | 781 | 14,100 |
2018/03/07 | 804 | 804 | 789 | 793 | 12,700 |
2018/03/06 | 778 | 825 | 777 | 809 | 16,800 |
2018/03/05 | 794 | 794 | 766 | 774 | 31,700 |
2018/03/02 | 782 | 796 | 777 | 792 | 18,200 |
2018/03/01 | 817 | 817 | 793 | 797 | 21,400 |
2018/02/28 | 821 | 828 | 816 | 820 | 23,500 |
2018/02/27 | 839 | 839 | 823 | 830 | 12,600 |
2018/02/26 | 836 | 838 | 823 | 832 | 24,500 |
2018/02/23 | 815 | 835 | 806 | 834 | 14,500 |
2018/02/22 | 821 | 821 | 805 | 815 | 17,100 |
2018/02/21 | 840 | 840 | 819 | 821 | 22,500 |
2018/02/20 | 847 | 849 | 833 | 839 | 20,600 |
2018/02/19 | 814 | 880 | 814 | 855 | 35,600 |
2018/02/16 | 807 | 818 | 802 | 812 | 13,700 |
2018/02/15 | 782 | 814 | 770 | 798 | 38,700 |
2018/02/14 | 799 | 814 | 762 | 788 | 29,500 |
2018/02/13 | 840 | 856 | 794 | 800 | 46,400 |
2018/02/09 | 803 | 836 | 803 | 825 | 34,900 |
2018/02/08 | 876 | 881 | 850 | 859 | 33,000 |
2018/02/07 | 898 | 928 | 840 | 840 | 52,200 |
2018/02/06 | 884 | 899 | 834 | 869 | 83,000 |
2018/02/05 | 952 | 957 | 902 | 931 | 109,600 |
2018/02/02 | 999 | 1,003 | 964 | 976 | 125,000 |
2018/02/01 | 972 | 1,122 | 972 | 997 | 320,600 |
2018/01/31 | 1,208 | 1,251 | 972 | 972 | 182,100 |
2018/01/30 | 1,189 | 1,211 | 1,189 | 1,209 | 43,000 |
2018/01/29 | 1,232 | 1,232 | 1,182 | 1,187 | 58,100 |
2018/01/26 | 1,208 | 1,245 | 1,208 | 1,230 | 53,800 |
2018/01/25 | 1,198 | 1,224 | 1,178 | 1,208 | 40,600 |
2018/01/24 | 1,183 | 1,204 | 1,164 | 1,190 | 44,200 |
2018/01/23 | 1,159 | 1,217 | 1,131 | 1,201 | 125,100 |
2018/01/22 | 1,078 | 1,150 | 1,078 | 1,150 | 139,500 |
2018/01/19 | 1,107 | 1,120 | 1,062 | 1,065 | 55,900 |
2018/01/18 | 1,140 | 1,150 | 1,094 | 1,106 | 145,800 |
2018/01/17 | 1,013 | 1,112 | 1,012 | 1,110 | 205,500 |
2018/01/16 | 1,028 | 1,030 | 1,011 | 1,012 | 22,900 |
2018/01/15 | 978 | 1,040 | 978 | 1,028 | 44,600 |
2018/01/12 | 991 | 992 | 972 | 975 | 36,700 |
2018/01/11 | 1,003 | 1,014 | 998 | 998 | 14,700 |
2018/01/10 | 997 | 1,018 | 989 | 1,016 | 22,400 |
2018/01/09 | 1,010 | 1,010 | 990 | 996 | 31,000 |
2018/01/05 | 1,018 | 1,018 | 995 | 1,001 | 27,800 |
2018/01/04 | 1,024 | 1,044 | 1,011 | 1,018 | 38,100 |