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
2004-12-302702702702703,000270
2004-12-292632702632702,000270
2004-12-282602602602601,000260
2004-12-272552552552551,000255
2004-12-202752752752751,000275
2004-12-152752752752755,000275
2004-12-132752752752751,000275
2004-12-102752752752758,000275
2004-12-092652752652754,000275
2004-12-082652652652652,000265
2004-12-072652652652651,000265
2004-12-012792792792792,000279
2004-11-292792792792792,000279
2004-11-222902902902901,000290
2004-11-192712712712717,000271
2004-11-182592592592592,000259
2004-11-022562562562564,000256
2004-10-282562562562561,000256
2004-10-2025625625625610,000256
2004-10-152602652552558,000255
2004-10-122552552552552,000255
2004-10-012552552552552,000255
2004-09-292552552552552,000255
2004-09-242602602552557,000255
2004-09-222572572572572,000257
2004-09-072452452452452,000245
2004-09-012602602602603,000260
2004-08-302602602602603,000260
2004-08-272602602602601,000260
2004-08-162752752752758,000275
2004-08-032752752752753,000275
2004-08-022622622622621,000262
2004-07-292622622622621,000262
2004-07-262602602602602,000260
2004-07-232902902902903,000290
2004-07-2228828828828811,000288
2004-07-212752752752751,000275
2004-07-202702702702701,000270
2004-07-162702702702708,000270
2004-07-1527027027027014,000270
2004-07-062522522522521,000252
2004-07-022702702702703,000270
2004-07-012702702702701,000270
2004-06-302552602502507,000250
2004-06-282502502502502,000250
2004-06-212542542542543,000254
2004-06-172392402392403,000240
2004-06-152392392392394,000239
2004-06-142292392292393,000239
2004-06-042152202152202,000220
2004-06-022302302182257,000225
2004-05-282502502502504,000250
2004-05-202602602602601,000260
2004-05-1722622622522511,000225
2004-05-122252252252251,000225
2004-05-112202252102257,000225
2004-05-102262262252253,000225
2004-05-072392392392393,000239
2004-04-282592592592596,000259
2004-04-222592592592591,000259
2004-04-212642792642794,000279
2004-04-202522522522523,000252
2004-04-192522522522522,000252
2004-04-152502512502505,000250
2004-04-142512512502502,000250
2004-04-132462512462513,000251
2004-04-082542542542541,000254
2004-04-062552552552552,000255
2004-04-052552552552551,000255
2004-03-302552552552554,000255
2004-03-292552552552551,000255
2004-03-242502502502501,000250
2004-03-232502502502502,000250
2004-03-222642642642641,000264
2004-03-192732732732738,000273
2004-03-182602602602602,000260
2004-03-172502502502501,000250
2004-03-152492492492491,000249
2004-03-122442442442441,000244
2004-03-112442452442453,000245
2004-03-042412412402403,000240
2004-03-022402402402401,000240
2004-03-012502502402406,000240
2004-02-242752752652654,000265
2004-02-232802802792795,000279
2004-02-202432432432434,000243
2004-02-1323023022022010,000220
2004-02-102352392352392,000239
2004-02-092392392392391,000239
2004-02-042342342342341,000234
2004-01-302262262262262,000226
2004-01-292282282282283,000228
2004-01-2825225222222710,000227
2004-01-162522522522525,000252
2004-01-152522522522523,000252
2004-01-082522522522524,000252
2004-01-072272272272271,000227
2004-01-062212212172174,000217

分割・併合履歴 : なし