6325 (株)タカキタ の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 216 | 216 | 216 | 216 | 5,000 | 216 |
| 2003-12-26 | 239 | 239 | 214 | 214 | 4,000 | 214 |
| 2003-12-25 | 219 | 225 | 219 | 225 | 5,000 | 225 |
| 2003-12-22 | 240 | 240 | 215 | 215 | 5,000 | 215 |
| 2003-12-19 | 225 | 225 | 225 | 225 | 9,000 | 225 |
| 2003-12-16 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2003-12-11 | 220 | 220 | 215 | 215 | 5,000 | 215 |
| 2003-12-10 | 220 | 220 | 220 | 220 | 10,000 | 220 |
| 2003-12-05 | 226 | 226 | 220 | 220 | 4,000 | 220 |
| 2003-12-01 | 216 | 216 | 216 | 216 | 4,000 | 216 |
| 2003-11-28 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2003-11-27 | 215 | 215 | 215 | 215 | 8,000 | 215 |
| 2003-11-21 | 222 | 222 | 222 | 222 | 5,000 | 222 |
| 2003-11-19 | 212 | 212 | 212 | 212 | 2,000 | 212 |
| 2003-11-18 | 212 | 212 | 212 | 212 | 2,000 | 212 |
| 2003-11-17 | 213 | 213 | 212 | 212 | 4,000 | 212 |
| 2003-11-12 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2003-11-11 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2003-11-07 | 230 | 230 | 215 | 215 | 11,000 | 215 |
| 2003-11-05 | 230 | 233 | 230 | 233 | 5,000 | 233 |
| 2003-11-04 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2003-10-30 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2003-10-29 | 228 | 230 | 228 | 230 | 10,000 | 230 |
| 2003-10-28 | 225 | 228 | 225 | 228 | 7,000 | 228 |
| 2003-10-27 | 216 | 220 | 214 | 220 | 27,000 | 220 |
| 2003-10-24 | 235 | 235 | 198 | 214 | 62,000 | 214 |
| 2003-10-23 | 241 | 241 | 235 | 235 | 7,000 | 235 |
| 2003-10-22 | 255 | 255 | 241 | 250 | 12,000 | 250 |
| 2003-10-21 | 275 | 275 | 275 | 275 | 3,000 | 275 |
| 2003-10-20 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2003-10-17 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2003-10-16 | 295 | 300 | 295 | 300 | 4,000 | 300 |
| 2003-10-15 | 295 | 295 | 290 | 295 | 12,000 | 295 |
| 2003-10-14 | 290 | 295 | 290 | 295 | 8,000 | 295 |
| 2003-10-10 | 285 | 290 | 270 | 290 | 10,000 | 290 |
| 2003-10-09 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2003-10-08 | 315 | 315 | 310 | 310 | 3,000 | 310 |
| 2003-10-07 | 326 | 326 | 321 | 321 | 5,000 | 321 |
| 2003-10-06 | 330 | 330 | 330 | 330 | 5,000 | 330 |
| 2003-10-03 | 340 | 340 | 340 | 340 | 15,000 | 340 |
| 2003-10-01 | 370 | 370 | 340 | 344 | 12,000 | 344 |
| 2003-09-30 | 363 | 378 | 363 | 370 | 8,000 | 370 |
| 2003-09-29 | 390 | 395 | 380 | 380 | 13,000 | 380 |
| 2003-09-26 | 377 | 390 | 377 | 390 | 24,000 | 390 |
| 2003-09-25 | 380 | 385 | 375 | 380 | 21,000 | 380 |
| 2003-09-24 | 357 | 380 | 357 | 380 | 39,000 | 380 |
| 2003-09-22 | 330 | 357 | 330 | 357 | 57,000 | 357 |
| 2003-09-19 | 284 | 317 | 284 | 317 | 45,000 | 317 |
| 2003-09-18 | 255 | 280 | 255 | 280 | 14,000 | 280 |
| 2003-09-17 | 255 | 260 | 255 | 260 | 3,000 | 260 |
| 2003-09-16 | 275 | 280 | 230 | 255 | 36,000 | 255 |
| 2003-09-12 | 260 | 275 | 255 | 275 | 22,000 | 275 |
| 2003-09-11 | 224 | 250 | 224 | 250 | 31,000 | 250 |
| 2003-09-10 | 207 | 220 | 207 | 220 | 18,000 | 220 |
| 2003-09-09 | 205 | 205 | 200 | 200 | 14,000 | 200 |
| 2003-09-08 | 204 | 204 | 202 | 202 | 8,000 | 202 |
| 2003-09-05 | 207 | 208 | 207 | 208 | 3,000 | 208 |
| 2003-09-04 | 208 | 208 | 208 | 208 | 1,000 | 208 |
| 2003-09-03 | 207 | 207 | 207 | 207 | 1,000 | 207 |
| 2003-08-29 | 211 | 211 | 206 | 206 | 5,000 | 206 |
| 2003-08-28 | 208 | 211 | 208 | 211 | 4,000 | 211 |
| 2003-08-27 | 208 | 208 | 208 | 208 | 1,000 | 208 |
| 2003-08-26 | 203 | 203 | 203 | 203 | 3,000 | 203 |
| 2003-08-25 | 211 | 212 | 211 | 212 | 7,000 | 212 |
| 2003-08-19 | 207 | 207 | 207 | 207 | 13,000 | 207 |
| 2003-08-18 | 202 | 207 | 202 | 207 | 3,000 | 207 |
| 2003-08-15 | 219 | 219 | 219 | 219 | 9,000 | 219 |
| 2003-07-31 | 221 | 221 | 220 | 220 | 3,000 | 220 |
| 2003-07-28 | 231 | 231 | 231 | 231 | 5,000 | 231 |
| 2003-07-15 | 232 | 232 | 232 | 232 | 22,000 | 232 |
| 2003-07-14 | 227 | 232 | 227 | 232 | 2,000 | 232 |
| 2003-07-11 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2003-07-10 | 225 | 228 | 222 | 222 | 20,000 | 222 |
| 2003-07-08 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2003-07-03 | 225 | 225 | 222 | 222 | 5,000 | 222 |
| 2003-07-02 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2003-06-30 | 235 | 235 | 235 | 235 | 9,000 | 235 |
| 2003-06-23 | 220 | 235 | 220 | 235 | 20,000 | 235 |
| 2003-06-20 | 230 | 230 | 230 | 230 | 4,000 | 230 |
| 2003-06-19 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 2003-06-18 | 235 | 235 | 230 | 230 | 3,000 | 230 |
| 2003-06-16 | 250 | 250 | 250 | 250 | 10,000 | 250 |
| 2003-06-13 | 241 | 250 | 241 | 250 | 3,000 | 250 |
| 2003-06-10 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2003-05-30 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2003-05-28 | 240 | 240 | 240 | 240 | 6,000 | 240 |
| 2003-05-22 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2003-05-16 | 256 | 256 | 255 | 255 | 9,000 | 255 |
| 2003-05-15 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2003-05-14 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2003-05-07 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2003-05-02 | 237 | 237 | 237 | 237 | 1,000 | 237 |
| 2003-04-30 | 237 | 237 | 237 | 237 | 2,000 | 237 |
| 2003-04-28 | 237 | 237 | 237 | 237 | 1,000 | 237 |
| 2003-04-22 | 262 | 262 | 227 | 237 | 4,000 | 237 |
| 2003-04-21 | 257 | 257 | 257 | 257 | 2,000 | 257 |
| 2003-04-17 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2003-04-15 | 245 | 245 | 245 | 245 | 5,000 | 245 |
| 2003-04-14 | 240 | 245 | 240 | 245 | 5,000 | 245 |
| 2003-04-10 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2003-03-28 | 280 | 280 | 280 | 280 | 4,000 | 280 |
| 2003-03-25 | 280 | 280 | 280 | 280 | 5,000 | 280 |
| 2003-03-19 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2003-03-17 | 230 | 230 | 230 | 230 | 4,000 | 230 |
| 2003-03-14 | 220 | 230 | 220 | 230 | 2,000 | 230 |
| 2003-03-12 | 211 | 212 | 211 | 212 | 2,000 | 212 |
| 2003-03-11 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2003-03-06 | 240 | 240 | 238 | 238 | 2,000 | 238 |
| 2003-02-28 | 240 | 240 | 240 | 240 | 5,000 | 240 |
| 2003-02-20 | 240 | 240 | 240 | 240 | 6,000 | 240 |
| 2003-02-19 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 2003-02-17 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2003-02-14 | 236 | 240 | 236 | 240 | 3,000 | 240 |
| 2003-02-03 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2003-01-30 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2003-01-28 | 225 | 225 | 225 | 225 | 3,000 | 225 |
| 2003-01-27 | 215 | 225 | 215 | 225 | 3,000 | 225 |
| 2003-01-24 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2003-01-22 | 210 | 210 | 205 | 205 | 3,000 | 205 |
| 2003-01-15 | 250 | 250 | 250 | 250 | 10,000 | 250 |
| 2003-01-14 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2003-01-08 | 284 | 284 | 284 | 284 | 2,000 | 284 |
| 2003-01-07 | 204 | 204 | 204 | 204 | 1,000 | 204 |
分割・併合履歴 ： なし
