6325 (株)タカキタ の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-19 | 146 | 146 | 146 | 146 | 16,000 | 146 |
| 2001-12-18 | 146 | 146 | 146 | 146 | 12,000 | 146 |
| 2001-12-17 | 146 | 146 | 146 | 146 | 1,000 | 146 |
| 2001-12-14 | 136 | 136 | 136 | 136 | 4,000 | 136 |
| 2001-12-13 | 136 | 136 | 136 | 136 | 2,000 | 136 |
| 2001-12-12 | 135 | 135 | 135 | 135 | 2,000 | 135 |
| 2001-12-11 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2001-12-10 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2001-12-07 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2001-12-05 | 130 | 130 | 130 | 130 | 2,000 | 130 |
| 2001-11-30 | 130 | 130 | 130 | 130 | 5,000 | 130 |
| 2001-11-29 | 140 | 140 | 140 | 140 | 10,000 | 140 |
| 2001-11-28 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2001-11-26 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2001-11-22 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2001-11-20 | 139 | 139 | 139 | 139 | 15,000 | 139 |
| 2001-11-19 | 139 | 139 | 139 | 139 | 1,000 | 139 |
| 2001-11-16 | 131 | 131 | 131 | 131 | 2,000 | 131 |
| 2001-11-15 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2001-11-12 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2001-11-09 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2001-11-07 | 130 | 130 | 125 | 125 | 10,000 | 125 |
| 2001-11-02 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2001-11-01 | 130 | 130 | 130 | 130 | 10,000 | 130 |
| 2001-10-31 | 130 | 130 | 130 | 130 | 7,000 | 130 |
| 2001-10-29 | 140 | 140 | 140 | 140 | 12,000 | 140 |
| 2001-10-25 | 140 | 140 | 140 | 140 | 5,000 | 140 |
| 2001-10-22 | 141 | 141 | 141 | 141 | 1,000 | 141 |
| 2001-10-16 | 141 | 141 | 141 | 141 | 10,000 | 141 |
| 2001-10-15 | 142 | 142 | 141 | 141 | 23,000 | 141 |
| 2001-10-12 | 141 | 141 | 141 | 141 | 1,000 | 141 |
| 2001-10-09 | 140 | 141 | 140 | 141 | 8,000 | 141 |
| 2001-10-03 | 141 | 141 | 141 | 141 | 5,000 | 141 |
| 2001-10-01 | 141 | 141 | 141 | 141 | 1,000 | 141 |
| 2001-09-28 | 141 | 141 | 141 | 141 | 10,000 | 141 |
| 2001-09-27 | 141 | 141 | 141 | 141 | 1,000 | 141 |
| 2001-09-26 | 141 | 141 | 141 | 141 | 3,000 | 141 |
| 2001-09-17 | 155 | 155 | 155 | 155 | 16,000 | 155 |
| 2001-09-10 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2001-09-06 | 155 | 155 | 155 | 155 | 6,000 | 155 |
| 2001-09-04 | 155 | 155 | 155 | 155 | 11,000 | 155 |
| 2001-09-03 | 160 | 160 | 155 | 155 | 3,000 | 155 |
| 2001-08-30 | 179 | 179 | 179 | 179 | 2,000 | 179 |
| 2001-08-29 | 179 | 179 | 179 | 179 | 6,000 | 179 |
| 2001-08-28 | 179 | 179 | 179 | 179 | 4,000 | 179 |
| 2001-08-16 | 180 | 180 | 180 | 180 | 5,000 | 180 |
| 2001-08-15 | 180 | 180 | 180 | 180 | 9,000 | 180 |
| 2001-08-01 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2001-07-30 | 180 | 180 | 180 | 180 | 7,000 | 180 |
| 2001-07-25 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2001-07-24 | 182 | 182 | 182 | 182 | 5,000 | 182 |
| 2001-07-23 | 183 | 183 | 182 | 182 | 2,000 | 182 |
| 2001-07-16 | 201 | 201 | 201 | 201 | 20,000 | 201 |
| 2001-07-11 | 201 | 201 | 201 | 201 | 13,000 | 201 |
| 2001-07-10 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 2001-06-29 | 204 | 204 | 204 | 204 | 9,000 | 204 |
| 2001-06-28 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2001-06-22 | 204 | 204 | 204 | 204 | 4,000 | 204 |
| 2001-06-21 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 2001-06-20 | 195 | 195 | 195 | 195 | 3,000 | 195 |
| 2001-06-15 | 183 | 183 | 183 | 183 | 6,000 | 183 |
| 2001-06-13 | 181 | 181 | 181 | 181 | 2,000 | 181 |
| 2001-06-06 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 2001-06-04 | 195 | 195 | 195 | 195 | 5,000 | 195 |
| 2001-05-31 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 2001-05-30 | 195 | 195 | 195 | 195 | 4,000 | 195 |
| 2001-05-15 | 190 | 190 | 190 | 190 | 13,000 | 190 |
| 2001-05-11 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2001-05-10 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2001-05-02 | 194 | 194 | 194 | 194 | 2,000 | 194 |
| 2001-05-01 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2001-04-27 | 190 | 190 | 190 | 190 | 4,000 | 190 |
| 2001-04-20 | 190 | 190 | 190 | 190 | 6,000 | 190 |
| 2001-04-19 | 187 | 187 | 187 | 187 | 3,000 | 187 |
| 2001-04-17 | 176 | 176 | 175 | 175 | 6,000 | 175 |
| 2001-04-12 | 174 | 174 | 174 | 174 | 1,000 | 174 |
| 2001-04-09 | 177 | 177 | 177 | 177 | 1,000 | 177 |
| 2001-04-05 | 177 | 177 | 177 | 177 | 2,000 | 177 |
| 2001-03-29 | 178 | 178 | 178 | 178 | 7,000 | 178 |
| 2001-03-22 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2001-03-16 | 178 | 178 | 178 | 178 | 13,000 | 178 |
| 2001-03-15 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2001-03-14 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2001-03-09 | 169 | 169 | 169 | 169 | 1,000 | 169 |
| 2001-03-05 | 179 | 179 | 179 | 179 | 6,000 | 179 |
| 2001-03-01 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2001-02-28 | 169 | 170 | 169 | 170 | 3,000 | 170 |
| 2001-02-19 | 169 | 169 | 169 | 169 | 2,000 | 169 |
| 2001-02-15 | 162 | 162 | 162 | 162 | 13,000 | 162 |
| 2001-02-13 | 162 | 162 | 162 | 162 | 2,000 | 162 |
| 2001-02-09 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 2001-02-05 | 167 | 167 | 167 | 167 | 6,000 | 167 |
| 2001-01-29 | 167 | 167 | 167 | 167 | 10,000 | 167 |
| 2001-01-26 | 167 | 167 | 167 | 167 | 12,000 | 167 |
| 2001-01-25 | 167 | 167 | 166 | 166 | 8,000 | 166 |
| 2001-01-23 | 170 | 170 | 170 | 170 | 3,000 | 170 |
| 2001-01-22 | 175 | 175 | 175 | 175 | 3,000 | 175 |
| 2001-01-16 | 179 | 179 | 179 | 179 | 1,000 | 179 |
| 2001-01-15 | 179 | 179 | 179 | 179 | 14,000 | 179 |
分割・併合履歴 ： なし
