6325 (株)タカキタ の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-2853353952252685,200526
2022-09-2753554353453414,400534
2022-09-2653253753153315,400533
2022-09-2253554453153422,200534
2022-09-215345345325345,600534
2022-09-2053153653053012,600530
2022-09-1653954253053011,400530
2022-09-155395405365394,600539
2022-09-145365445365398,700539
2022-09-1354754853654012,900540
2022-09-1255956154454615,600546
2022-09-0955555854955714,200557
2022-09-0856056053655121,600551
2022-09-075665665515548,100554
2022-09-0656556855056622,900566
2022-09-055515645505646,300564
2022-09-0256356754655131,200551
2022-09-0158758756056321,100563
2022-08-3158458857358521,000585
2022-08-3058258656657435,500574
2022-08-2956157555657327,800573
2022-08-26556586550575148,700575
2022-08-255455465415465,200546
2022-08-245425435385436,000543
2022-08-2353954153254012,400540
2022-08-2252754152754121,200541
2022-08-1953453953253660,500536
2022-08-1853453853353313,900533
2022-08-1754154553454118,300541
2022-08-1653654253254110,300541
2022-08-1553554053353612,500536
2022-08-1252553552553335,300533
2022-08-1053553551652820,300528
2022-08-0954254353153520,000535
2022-08-0853154753154520,100545
2022-08-0552053852053843,600538
2022-08-045205315205309,300530
2022-08-0352953151351812,600518
2022-08-0252552952252517,100525
2022-08-0150652650652638,200526
2022-07-2950650750450621,100506
2022-07-2850350650150313,700503
2022-07-275045065035032,900503
2022-07-265055065035033,900503
2022-07-255085095025067,400506
2022-07-2250851150751013,700510
2022-07-2151451450051125,300511
2022-07-205025085015089,700508
2022-07-1949850149649823,800498
2022-07-1550650849849827,600498
2022-07-1452052050550621,400506
2022-07-135085195085179,800517
2022-07-1251251450550515,000505
2022-07-1151051450751220,200512
2022-07-0849751249751030,300510
2022-07-074984994974985,800498
2022-07-064995004984989,000498
2022-07-0550350949949910,000499
2022-07-0449850549850310,200503
2022-07-015065075035038,900503
2022-06-305155205125126,700512
2022-06-2952552551551514,700515
2022-06-285085255085253,300525
2022-06-275075075025053,900505
2022-06-245145145025026,000502
2022-06-235065095065064,000506
2022-06-225235235055055,400505
2022-06-215115175045158,200515
2022-06-205355355045048,100504
2022-06-1753353452252710,100527
2022-06-165405405325336,700533
2022-06-1554354653353310,700533
2022-06-1455755754154112,000541
2022-06-1355655754855310,600553
2022-06-105695725635639,500563
2022-06-095865905785788,700578
2022-06-0857862056859644,900596
2022-06-075835835735734,600573
2022-06-065775815775792,900579
2022-06-035805865775772,700577
2022-06-025735785735774,700577
2022-06-0158259457157714,200577
2022-05-315845845795823,000582
2022-05-3057358456957817,100578
2022-05-275745745685732,100573
2022-05-265825835695696,000569
2022-05-255785815735811,800581
2022-05-245775785715724,800572
2022-05-235895895825873,000587
2022-05-2058158957658213,200582
2022-05-1957557855957810,900578
2022-05-185635665635651,800565
2022-05-175635645635632,500563
2022-05-165565655565633,500563
2022-05-135515565505562,600556
2022-05-125515535445475,900547
2022-05-115765765625677,200567
2022-05-1056759455758225,300582
2022-05-095865865675677,300567
2022-05-065765805765764,300576
2022-05-025765845765764,400576
2022-04-285675785675765,900576
2022-04-2759059256756722,000567
2022-04-266016025995992,600599
2022-04-255996135996035,800603
2022-04-22595599589597900597
2022-04-215936045936042,600604
2022-04-206066065965963,900596
2022-04-195895895875881,800588
2022-04-185925925815874,700587
2022-04-155975975895904,700590
2022-04-145855975855973,600597
2022-04-135785855785854,200585
2022-04-125805845785784,300578
2022-04-115845865795804,700580
2022-04-085945945845877,700587
2022-04-076036035935964,900596
2022-04-066086096076092,500609
2022-04-056066086006086,900608
2022-04-046046056016012,100601
2022-04-0160861359660112,300601
2022-03-316276276156155,600615
2022-03-306266276196277,400627
2022-03-296136216136216,800621
2022-03-286096136096131,500613
2022-03-256136136096092,000609
2022-03-246206206146155,600615
2022-03-236156216126209,600620
2022-03-226206206106148,800614
2022-03-186136226106154,600615
2022-03-1762563360561615,700616
2022-03-166176256156198,500619
2022-03-156136156036154,400615
2022-03-146066126036122,400612
2022-03-1160060359760112,900601
2022-03-1059361859361517,700615
2022-03-096116115825836,200583
2022-03-086086096066084,800608
2022-03-076106116076083,500608
2022-03-046126146106103,200610
2022-03-036156156076126,600612
2022-03-0261562361261516,100615
2022-03-016116216116156,100615
2022-02-286186206106118,300611
2022-02-256096206096186,100618
2022-02-246166256126199,400619
2022-02-226126196126164,000616
2022-02-216166166156151,400615
2022-02-186096186096164,500616
2022-02-176216216106125,600612
2022-02-166216216156211,600621
2022-02-156196216126126,300612
2022-02-146156246146193,600619
2022-02-106246246106159,900615
2022-02-096256256166206,400620
2022-02-086136206126206,500620
2022-02-076156196096105,200610
2022-02-046176176086153,000615
2022-02-036226226156162,700616
2022-02-0260563460163412,600634
2022-02-016106106066082,800608
2022-01-315906105906106,900610
2022-01-286056175926098,400609
2022-01-276166166016049,800604
2022-01-266086166086136,900613
2022-01-256046096036083,900608
2022-01-246036106016102,600610
2022-01-216026096026035,900603
2022-01-206046146046104,000610
2022-01-1961961960660610,300606
2022-01-186396396176174,300617
2022-01-176356396356391,800639
2022-01-146416446236297,700629
2022-01-136316396316395,100639
2022-01-126106276106279,900627
2022-01-1162062060160815,600608
2022-01-076256306156164,900616
2022-01-066396406296294,500629
2022-01-056676676376394,300639
2022-01-046616656596612,000661

分割・併合履歴 : なし