6325 (株)タカキタ の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-07-3060460458358511,600585
2021-07-295866045836046,200604
2021-07-285845885815824,100582
2021-07-275875875805845,500584
2021-07-265865885805838,500583
2021-07-215875875775797,300579
2021-07-2060060558058010,200580
2021-07-1961161160460512,900605
2021-07-1661862461161114,900611
2021-07-1562262261661813,300618
2021-07-1462963061962219,300622
2021-07-1361362861362818,600628
2021-07-126006126006127,000612
2021-07-096006005965979,600597
2021-07-086046096036038,600603
2021-07-076216216126126,700612
2021-07-066276276226221,800622
2021-07-056346396276277,900627
2021-07-026346346306346,100634
2021-07-016406406336336,000633
2021-06-306326386326343,200634
2021-06-296326366296318,800631
2021-06-286296336296323,900632
2021-06-256276296276291,600629
2021-06-246246306236274,100627
2021-06-236246286246245,600624
2021-06-226196286196285,500628
2021-06-216436436146148,500614
2021-06-186596596416449,500644
2021-06-176416486416462,200646
2021-06-166486536416415,500641
2021-06-156466516466464,200646
2021-06-146646646456467,800646
2021-06-1166866964464432,100644
2021-06-106606686606682,600668
2021-06-096636706636704,300670
2021-06-0863867263866526,400665
2021-06-076426436386381,600638
2021-06-046426426326352,300635
2021-06-036396436346351,900635
2021-06-026496496376394,300639
2021-06-016436446426441,700644
2021-05-316406416376373,200637
2021-05-286366406366403,100640
2021-05-276406476366364,900636
2021-05-266426506426452,200645
2021-05-256476476456451,300645
2021-05-246426516416502,500650
2021-05-216456516406473,100647
2021-05-2066666664164511,400645
2021-05-196416476406462,800646
2021-05-186396396356371,900637
2021-05-176456536346347,000634
2021-05-1465165163364513,500645
2021-05-136316456306336,700633
2021-05-126526526426423,500642
2021-05-116686686516516,700651
2021-05-106696706686681,400668
2021-05-076746766706704,500670
2021-05-066866916786786,300678
2021-04-306966996856868,600686
2021-04-2869973068669529,100695
2021-04-277037066946946,700694
2021-04-266987066917014,300701
2021-04-2370070869169111,700691
2021-04-2271272070071019,700710
2021-04-2170370868470759,800707
2021-04-20716719702706185,200706
2021-04-196516696516618,300661
2021-04-166586636506507,200650
2021-04-156496586496553,700655
2021-04-146456516456492,300649
2021-04-1365966264764710,100647
2021-04-126536576536552,600655
2021-04-096606616566563,400656
2021-04-086776776606603,400660
2021-04-076686806686802,800680
2021-04-066806816696693,600669
2021-04-056786806786802,200680
2021-04-026786826776781,600678
2021-04-016856856786784,500678
2021-03-317207216886888,600688
2021-03-3072073871372015,900720
2021-03-297097207047209,600720
2021-03-266846986816984,100698
2021-03-256836856756853,900685
2021-03-246886886806813,100681
2021-03-237057056916935,500693
2021-03-227047117007117,900711
2021-03-197037127007128,600712
2021-03-187027077027074,300707
2021-03-177107116997046,700704
2021-03-167077127017096,600709
2021-03-156907076907075,900707
2021-03-126966966876908,100690
2021-03-116986996886998,000699
2021-03-106987166967089,900708
2021-03-097127126997048,100704
2021-03-086766846766843,200684
2021-03-056756886656729,400672
2021-03-046666686466689,600668
2021-03-036476566466564,900656
2021-03-0266366564264512,600645
2021-03-016586636586637,000663
2021-02-266536596526524,600652
2021-02-256736746596605,200660
2021-02-246886886726733,000673
2021-02-226796856756854,400685
2021-02-196896896616799,200679
2021-02-187007006896893,000689
2021-02-1770571170070010,800700
2021-02-167107106997055,400705
2021-02-156947106937106,200710
2021-02-127137137077071,800707
2021-02-107177177077113,800711
2021-02-097197197097152,900715
2021-02-087087157087157,700715
2021-02-057087097047084,300708
2021-02-047027097027043,500704
2021-02-037007097007085,400708
2021-02-027147157087144,000714
2021-02-017057107057062,500706
2021-01-297087086977043,200704
2021-01-287007116947089,400708
2021-01-277067157007003,600700
2021-01-267047157017153,900715
2021-01-257027167027101,400710
2021-01-227127127047042,500704
2021-01-217137197077073,600707
2021-01-207327327107167,800716
2021-01-1970674770673226,100732
2021-01-186886996846977,500697
2021-01-1571871968569916,500699
2021-01-1474474671871816,000718
2021-01-137477477387447,400744
2021-01-1275275873974210,300742
2021-01-0874875273074112,300741
2021-01-0777177372274015,800740
2021-01-0679079075676310,600763
2021-01-057937967837957,500795
2021-01-0482982978579918,100799

分割・併合履歴 : なし