6325 (株)タカキタ の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2004-12-29 | 263 | 270 | 263 | 270 | 2,000 | 270 |
| 2004-12-28 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2004-12-27 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2004-12-20 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2004-12-15 | 275 | 275 | 275 | 275 | 5,000 | 275 |
| 2004-12-13 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2004-12-10 | 275 | 275 | 275 | 275 | 8,000 | 275 |
| 2004-12-09 | 265 | 275 | 265 | 275 | 4,000 | 275 |
| 2004-12-08 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2004-12-07 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2004-12-01 | 279 | 279 | 279 | 279 | 2,000 | 279 |
| 2004-11-29 | 279 | 279 | 279 | 279 | 2,000 | 279 |
| 2004-11-22 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2004-11-19 | 271 | 271 | 271 | 271 | 7,000 | 271 |
| 2004-11-18 | 259 | 259 | 259 | 259 | 2,000 | 259 |
| 2004-11-02 | 256 | 256 | 256 | 256 | 4,000 | 256 |
| 2004-10-28 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 2004-10-20 | 256 | 256 | 256 | 256 | 10,000 | 256 |
| 2004-10-15 | 260 | 265 | 255 | 255 | 8,000 | 255 |
| 2004-10-12 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2004-10-01 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2004-09-29 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2004-09-24 | 260 | 260 | 255 | 255 | 7,000 | 255 |
| 2004-09-22 | 257 | 257 | 257 | 257 | 2,000 | 257 |
| 2004-09-07 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2004-09-01 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 2004-08-30 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 2004-08-27 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2004-08-16 | 275 | 275 | 275 | 275 | 8,000 | 275 |
| 2004-08-03 | 275 | 275 | 275 | 275 | 3,000 | 275 |
| 2004-08-02 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2004-07-29 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2004-07-26 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2004-07-23 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2004-07-22 | 288 | 288 | 288 | 288 | 11,000 | 288 |
| 2004-07-21 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2004-07-20 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2004-07-16 | 270 | 270 | 270 | 270 | 8,000 | 270 |
| 2004-07-15 | 270 | 270 | 270 | 270 | 14,000 | 270 |
| 2004-07-06 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 2004-07-02 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2004-07-01 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2004-06-30 | 255 | 260 | 250 | 250 | 7,000 | 250 |
| 2004-06-28 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2004-06-21 | 254 | 254 | 254 | 254 | 3,000 | 254 |
| 2004-06-17 | 239 | 240 | 239 | 240 | 3,000 | 240 |
| 2004-06-15 | 239 | 239 | 239 | 239 | 4,000 | 239 |
| 2004-06-14 | 229 | 239 | 229 | 239 | 3,000 | 239 |
| 2004-06-04 | 215 | 220 | 215 | 220 | 2,000 | 220 |
| 2004-06-02 | 230 | 230 | 218 | 225 | 7,000 | 225 |
| 2004-05-28 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 2004-05-20 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2004-05-17 | 226 | 226 | 225 | 225 | 11,000 | 225 |
| 2004-05-12 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2004-05-11 | 220 | 225 | 210 | 225 | 7,000 | 225 |
| 2004-05-10 | 226 | 226 | 225 | 225 | 3,000 | 225 |
| 2004-05-07 | 239 | 239 | 239 | 239 | 3,000 | 239 |
| 2004-04-28 | 259 | 259 | 259 | 259 | 6,000 | 259 |
| 2004-04-22 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2004-04-21 | 264 | 279 | 264 | 279 | 4,000 | 279 |
| 2004-04-20 | 252 | 252 | 252 | 252 | 3,000 | 252 |
| 2004-04-19 | 252 | 252 | 252 | 252 | 2,000 | 252 |
| 2004-04-15 | 250 | 251 | 250 | 250 | 5,000 | 250 |
| 2004-04-14 | 251 | 251 | 250 | 250 | 2,000 | 250 |
| 2004-04-13 | 246 | 251 | 246 | 251 | 3,000 | 251 |
| 2004-04-08 | 254 | 254 | 254 | 254 | 1,000 | 254 |
| 2004-04-06 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2004-04-05 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2004-03-30 | 255 | 255 | 255 | 255 | 4,000 | 255 |
| 2004-03-29 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2004-03-24 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2004-03-23 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2004-03-22 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2004-03-19 | 273 | 273 | 273 | 273 | 8,000 | 273 |
| 2004-03-18 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2004-03-17 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2004-03-15 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 2004-03-12 | 244 | 244 | 244 | 244 | 1,000 | 244 |
| 2004-03-11 | 244 | 245 | 244 | 245 | 3,000 | 245 |
| 2004-03-04 | 241 | 241 | 240 | 240 | 3,000 | 240 |
| 2004-03-02 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2004-03-01 | 250 | 250 | 240 | 240 | 6,000 | 240 |
| 2004-02-24 | 275 | 275 | 265 | 265 | 4,000 | 265 |
| 2004-02-23 | 280 | 280 | 279 | 279 | 5,000 | 279 |
| 2004-02-20 | 243 | 243 | 243 | 243 | 4,000 | 243 |
| 2004-02-13 | 230 | 230 | 220 | 220 | 10,000 | 220 |
| 2004-02-10 | 235 | 239 | 235 | 239 | 2,000 | 239 |
| 2004-02-09 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2004-02-04 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 2004-01-30 | 226 | 226 | 226 | 226 | 2,000 | 226 |
| 2004-01-29 | 228 | 228 | 228 | 228 | 3,000 | 228 |
| 2004-01-28 | 252 | 252 | 222 | 227 | 10,000 | 227 |
| 2004-01-16 | 252 | 252 | 252 | 252 | 5,000 | 252 |
| 2004-01-15 | 252 | 252 | 252 | 252 | 3,000 | 252 |
| 2004-01-08 | 252 | 252 | 252 | 252 | 4,000 | 252 |
| 2004-01-07 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2004-01-06 | 221 | 221 | 217 | 217 | 4,000 | 217 |
分割・併合履歴 ： なし
