6325 (株)タカキタ の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 179 | 179 | 179 | 179 | 7,000 | 179 |
| 2000-12-22 | 174 | 174 | 174 | 174 | 1,000 | 174 |
| 2000-12-19 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 2000-12-18 | 184 | 184 | 184 | 184 | 11,000 | 184 |
| 2000-12-15 | 176 | 177 | 176 | 176 | 5,000 | 176 |
| 2000-12-14 | 176 | 176 | 176 | 176 | 4,000 | 176 |
| 2000-12-13 | 180 | 180 | 180 | 180 | 10,000 | 180 |
| 2000-12-12 | 181 | 181 | 181 | 181 | 3,000 | 181 |
| 2000-12-11 | 189 | 189 | 189 | 189 | 14,000 | 189 |
| 2000-12-08 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2000-12-07 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 2000-12-05 | 181 | 181 | 181 | 181 | 2,000 | 181 |
| 2000-11-30 | 181 | 181 | 181 | 181 | 3,000 | 181 |
| 2000-11-29 | 195 | 199 | 180 | 180 | 5,000 | 180 |
| 2000-11-28 | 195 | 195 | 195 | 195 | 4,000 | 195 |
| 2000-11-27 | 195 | 195 | 195 | 195 | 6,000 | 195 |
| 2000-11-24 | 191 | 191 | 191 | 191 | 4,000 | 191 |
| 2000-11-20 | 174 | 174 | 174 | 174 | 3,000 | 174 |
| 2000-11-15 | 174 | 174 | 174 | 174 | 1,000 | 174 |
| 2000-11-09 | 174 | 174 | 174 | 174 | 3,000 | 174 |
| 2000-11-02 | 171 | 171 | 171 | 171 | 1,000 | 171 |
| 2000-10-31 | 167 | 167 | 167 | 167 | 1,000 | 167 |
| 2000-10-30 | 190 | 190 | 190 | 190 | 6,000 | 190 |
| 2000-10-27 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2000-10-26 | 167 | 167 | 167 | 167 | 5,000 | 167 |
| 2000-10-18 | 198 | 198 | 198 | 198 | 6,000 | 198 |
| 2000-10-17 | 198 | 198 | 198 | 198 | 2,000 | 198 |
| 2000-10-16 | 195 | 199 | 195 | 199 | 5,000 | 199 |
| 2000-10-04 | 200 | 200 | 200 | 200 | 7,000 | 200 |
| 2000-09-25 | 180 | 180 | 180 | 180 | 5,000 | 180 |
| 2000-09-20 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2000-09-18 | 181 | 181 | 180 | 180 | 16,000 | 180 |
| 2000-09-13 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2000-09-11 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2000-08-30 | 181 | 181 | 181 | 181 | 7,000 | 181 |
| 2000-08-29 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 2000-08-25 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 2000-08-23 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 2000-08-18 | 193 | 193 | 193 | 193 | 1,000 | 193 |
| 2000-08-17 | 195 | 195 | 190 | 191 | 13,000 | 191 |
| 2000-08-16 | 195 | 195 | 195 | 195 | 3,000 | 195 |
| 2000-08-15 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2000-08-11 | 193 | 194 | 193 | 194 | 2,000 | 194 |
| 2000-08-09 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 2000-08-02 | 177 | 177 | 177 | 177 | 1,000 | 177 |
| 2000-08-01 | 182 | 182 | 182 | 182 | 2,000 | 182 |
| 2000-07-28 | 182 | 182 | 182 | 182 | 8,000 | 182 |
| 2000-07-26 | 185 | 185 | 182 | 182 | 6,000 | 182 |
| 2000-07-24 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2000-07-19 | 225 | 225 | 225 | 225 | 6,000 | 225 |
| 2000-07-18 | 225 | 225 | 225 | 225 | 10,000 | 225 |
| 2000-07-17 | 220 | 225 | 220 | 225 | 2,000 | 225 |
| 2000-07-14 | 218 | 221 | 215 | 221 | 6,000 | 221 |
| 2000-07-13 | 210 | 218 | 210 | 218 | 8,000 | 218 |
| 2000-07-12 | 201 | 201 | 200 | 201 | 4,000 | 201 |
| 2000-07-10 | 195 | 195 | 195 | 195 | 5,000 | 195 |
| 2000-07-06 | 194 | 195 | 194 | 195 | 4,000 | 195 |
| 2000-07-05 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2000-07-04 | 195 | 195 | 195 | 195 | 3,000 | 195 |
| 2000-06-29 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 2000-06-28 | 195 | 195 | 181 | 181 | 9,000 | 181 |
| 2000-06-23 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2000-06-21 | 195 | 195 | 195 | 195 | 10,000 | 195 |
| 2000-06-16 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 2000-06-15 | 176 | 195 | 176 | 195 | 13,000 | 195 |
| 2000-06-09 | 180 | 180 | 175 | 175 | 6,000 | 175 |
| 2000-06-06 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 2000-06-05 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2000-06-01 | 188 | 188 | 188 | 188 | 1,000 | 188 |
| 2000-05-31 | 189 | 189 | 188 | 188 | 4,000 | 188 |
| 2000-05-29 | 189 | 189 | 189 | 189 | 3,000 | 189 |
| 2000-05-26 | 178 | 178 | 178 | 178 | 1,000 | 178 |
| 2000-05-25 | 178 | 178 | 178 | 178 | 1,000 | 178 |
| 2000-05-23 | 177 | 177 | 177 | 177 | 7,000 | 177 |
| 2000-05-19 | 177 | 177 | 177 | 177 | 1,000 | 177 |
| 2000-05-17 | 177 | 177 | 177 | 177 | 1,000 | 177 |
| 2000-05-16 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2000-05-15 | 188 | 190 | 188 | 190 | 11,000 | 190 |
| 2000-05-11 | 181 | 181 | 175 | 175 | 5,000 | 175 |
| 2000-05-10 | 185 | 185 | 185 | 185 | 3,000 | 185 |
| 2000-05-08 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 2000-04-28 | 195 | 195 | 195 | 195 | 5,000 | 195 |
| 2000-04-25 | 180 | 180 | 180 | 180 | 4,000 | 180 |
| 2000-04-19 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2000-04-18 | 195 | 200 | 195 | 200 | 8,000 | 200 |
| 2000-04-17 | 187 | 187 | 187 | 187 | 5,000 | 187 |
| 2000-04-13 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 2000-04-07 | 185 | 185 | 181 | 182 | 10,000 | 182 |
| 2000-04-04 | 185 | 189 | 185 | 189 | 3,000 | 189 |
| 2000-03-29 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2000-03-28 | 180 | 180 | 180 | 180 | 9,000 | 180 |
| 2000-03-27 | 180 | 180 | 180 | 180 | 4,000 | 180 |
| 2000-03-24 | 180 | 180 | 179 | 179 | 4,000 | 179 |
| 2000-03-22 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 2000-03-21 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 2000-03-15 | 194 | 200 | 194 | 194 | 13,000 | 194 |
| 2000-03-13 | 194 | 194 | 194 | 194 | 3,000 | 194 |
| 2000-03-10 | 199 | 199 | 194 | 194 | 6,000 | 194 |
| 2000-03-09 | 179 | 179 | 179 | 179 | 5,000 | 179 |
| 2000-03-06 | 179 | 179 | 179 | 179 | 4,000 | 179 |
| 2000-02-29 | 179 | 179 | 179 | 179 | 5,000 | 179 |
| 2000-02-28 | 190 | 190 | 190 | 190 | 6,000 | 190 |
| 2000-02-23 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2000-02-16 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2000-02-15 | 200 | 200 | 200 | 200 | 13,000 | 200 |
| 2000-02-14 | 203 | 203 | 203 | 203 | 2,000 | 203 |
| 2000-02-03 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 2000-01-28 | 220 | 238 | 220 | 238 | 4,000 | 238 |
| 2000-01-21 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 2000-01-20 | 220 | 220 | 220 | 220 | 6,000 | 220 |
| 2000-01-18 | 187 | 200 | 187 | 200 | 2,000 | 200 |
| 2000-01-13 | 187 | 187 | 187 | 187 | 1,000 | 187 |
| 2000-01-12 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2000-01-11 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2000-01-06 | 187 | 187 | 187 | 187 | 10,000 | 187 |
分割・併合履歴 ： なし
