6325 (株)タカキタ の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 195 | 195 | 195 | 195 | 3,000 | 195 |
| 2002-12-25 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 2002-12-24 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 2002-12-20 | 200 | 200 | 200 | 200 | 11,000 | 200 |
| 2002-12-19 | 202 | 202 | 201 | 201 | 5,000 | 201 |
| 2002-12-18 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 2002-12-17 | 201 | 201 | 201 | 201 | 4,000 | 201 |
| 2002-12-16 | 201 | 201 | 201 | 201 | 6,000 | 201 |
| 2002-12-13 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2002-12-10 | 220 | 220 | 214 | 214 | 23,000 | 214 |
| 2002-12-02 | 220 | 220 | 220 | 220 | 4,000 | 220 |
| 2002-11-29 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 2002-11-26 | 218 | 219 | 218 | 219 | 2,000 | 219 |
| 2002-11-20 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2002-11-15 | 220 | 220 | 220 | 220 | 11,000 | 220 |
| 2002-11-11 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2002-11-08 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2002-11-05 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2002-10-29 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2002-10-18 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2002-10-17 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2002-10-16 | 255 | 255 | 255 | 255 | 6,000 | 255 |
| 2002-10-15 | 255 | 255 | 255 | 255 | 3,000 | 255 |
| 2002-09-27 | 255 | 255 | 255 | 255 | 5,000 | 255 |
| 2002-09-25 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2002-09-24 | 236 | 236 | 236 | 236 | 4,000 | 236 |
| 2002-09-20 | 224 | 225 | 224 | 225 | 2,000 | 225 |
| 2002-09-19 | 224 | 224 | 224 | 224 | 14,000 | 224 |
| 2002-09-17 | 223 | 223 | 223 | 223 | 4,000 | 223 |
| 2002-09-03 | 223 | 223 | 223 | 223 | 5,000 | 223 |
| 2002-08-28 | 213 | 213 | 213 | 213 | 1,000 | 213 |
| 2002-08-27 | 213 | 213 | 213 | 213 | 3,000 | 213 |
| 2002-08-23 | 238 | 238 | 238 | 238 | 2,000 | 238 |
| 2002-08-22 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 2002-08-20 | 241 | 241 | 240 | 240 | 2,000 | 240 |
| 2002-08-19 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2002-08-16 | 240 | 240 | 240 | 240 | 6,000 | 240 |
| 2002-08-15 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2002-08-13 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2002-08-06 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2002-08-01 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2002-07-29 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2002-07-24 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 2002-07-23 | 235 | 240 | 230 | 230 | 4,000 | 230 |
| 2002-07-22 | 311 | 311 | 311 | 311 | 5,000 | 311 |
| 2002-07-19 | 241 | 241 | 241 | 241 | 6,000 | 241 |
| 2002-07-17 | 230 | 230 | 230 | 230 | 7,000 | 230 |
| 2002-07-16 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2002-07-15 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2002-07-11 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2002-07-10 | 220 | 220 | 220 | 220 | 10,000 | 220 |
| 2002-07-05 | 239 | 239 | 230 | 230 | 7,000 | 230 |
| 2002-07-03 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 2002-07-01 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 2002-06-28 | 203 | 203 | 203 | 203 | 2,000 | 203 |
| 2002-06-26 | 197 | 197 | 197 | 197 | 2,000 | 197 |
| 2002-06-25 | 197 | 200 | 197 | 197 | 3,000 | 197 |
| 2002-06-24 | 255 | 255 | 240 | 240 | 8,000 | 240 |
| 2002-06-21 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2002-06-20 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 2002-06-19 | 196 | 196 | 196 | 196 | 2,000 | 196 |
| 2002-06-17 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 2002-05-31 | 209 | 209 | 209 | 209 | 4,000 | 209 |
| 2002-05-30 | 209 | 209 | 209 | 209 | 2,000 | 209 |
| 2002-05-24 | 209 | 209 | 209 | 209 | 1,000 | 209 |
| 2002-05-22 | 235 | 235 | 235 | 235 | 7,000 | 235 |
| 2002-05-20 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2002-05-17 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2002-05-16 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2002-05-13 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2002-05-02 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2002-05-01 | 221 | 221 | 186 | 187 | 4,000 | 187 |
| 2002-04-30 | 220 | 220 | 220 | 220 | 4,000 | 220 |
| 2002-04-23 | 237 | 240 | 237 | 238 | 5,000 | 238 |
| 2002-04-22 | 240 | 240 | 240 | 240 | 5,000 | 240 |
| 2002-04-19 | 185 | 190 | 185 | 190 | 5,000 | 190 |
| 2002-04-17 | 176 | 176 | 176 | 176 | 1,000 | 176 |
| 2002-04-15 | 176 | 176 | 172 | 172 | 3,000 | 172 |
| 2002-04-08 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2002-04-01 | 169 | 169 | 169 | 169 | 6,000 | 169 |
| 2002-03-28 | 167 | 167 | 167 | 167 | 1,000 | 167 |
| 2002-03-22 | 165 | 167 | 160 | 167 | 12,000 | 167 |
| 2002-03-19 | 195 | 195 | 195 | 195 | 3,000 | 195 |
| 2002-03-18 | 195 | 195 | 195 | 195 | 6,000 | 195 |
| 2002-03-15 | 195 | 195 | 195 | 195 | 3,000 | 195 |
| 2002-03-06 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2002-03-04 | 186 | 186 | 186 | 186 | 6,000 | 186 |
| 2002-02-28 | 186 | 186 | 186 | 186 | 2,000 | 186 |
| 2002-02-15 | 185 | 185 | 185 | 185 | 15,000 | 185 |
| 2002-01-29 | 180 | 195 | 180 | 195 | 6,000 | 195 |
| 2002-01-28 | 175 | 180 | 175 | 180 | 4,000 | 180 |
| 2002-01-22 | 181 | 181 | 181 | 181 | 2,000 | 181 |
| 2002-01-21 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 2002-01-18 | 167 | 167 | 167 | 167 | 2,000 | 167 |
| 2002-01-17 | 166 | 166 | 166 | 166 | 1,000 | 166 |
| 2002-01-16 | 166 | 166 | 166 | 166 | 11,000 | 166 |
| 2002-01-15 | 166 | 166 | 166 | 166 | 3,000 | 166 |
| 2002-01-10 | 183 | 183 | 183 | 183 | 4,000 | 183 |
| 2002-01-09 | 153 | 153 | 153 | 153 | 1,000 | 153 |
| 2002-01-08 | 146 | 146 | 146 | 146 | 2,000 | 146 |
分割・併合履歴 ： なし
