6325 (株)タカキタ の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2005-12-29 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2005-12-28 | 494 | 494 | 460 | 460 | 9,000 | 460 |
| 2005-12-27 | 454 | 454 | 454 | 454 | 1,000 | 454 |
| 2005-12-26 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2005-12-22 | 485 | 485 | 475 | 475 | 4,000 | 475 |
| 2005-12-21 | 478 | 483 | 477 | 483 | 5,000 | 483 |
| 2005-12-20 | 470 | 475 | 470 | 473 | 4,000 | 473 |
| 2005-12-19 | 475 | 475 | 475 | 475 | 10,000 | 475 |
| 2005-12-16 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2005-12-15 | 529 | 529 | 475 | 500 | 10,000 | 500 |
| 2005-12-14 | 568 | 568 | 466 | 529 | 33,000 | 529 |
| 2005-12-12 | 433 | 478 | 415 | 478 | 29,000 | 478 |
| 2005-12-09 | 365 | 398 | 365 | 398 | 5,000 | 398 |
| 2005-12-08 | 340 | 350 | 340 | 350 | 2,000 | 350 |
| 2005-12-07 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2005-12-05 | 350 | 350 | 330 | 335 | 4,000 | 335 |
| 2005-12-01 | 330 | 350 | 326 | 350 | 6,000 | 350 |
| 2005-11-28 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 2005-11-24 | 319 | 320 | 319 | 320 | 3,000 | 320 |
| 2005-11-22 | 315 | 320 | 315 | 320 | 2,000 | 320 |
| 2005-11-21 | 314 | 315 | 314 | 315 | 2,000 | 315 |
| 2005-11-18 | 304 | 314 | 304 | 314 | 4,000 | 314 |
| 2005-11-17 | 300 | 310 | 300 | 310 | 4,000 | 310 |
| 2005-11-16 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2005-11-15 | 310 | 310 | 310 | 310 | 4,000 | 310 |
| 2005-11-14 | 310 | 310 | 310 | 310 | 4,000 | 310 |
| 2005-11-11 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2005-11-07 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2005-11-04 | 292 | 300 | 292 | 300 | 4,000 | 300 |
| 2005-11-02 | 301 | 301 | 290 | 295 | 7,000 | 295 |
| 2005-11-01 | 300 | 300 | 300 | 300 | 10,000 | 300 |
| 2005-10-28 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2005-10-25 | 301 | 301 | 300 | 300 | 3,000 | 300 |
| 2005-10-21 | 316 | 316 | 301 | 306 | 8,000 | 306 |
| 2005-10-20 | 297 | 315 | 297 | 313 | 6,000 | 313 |
| 2005-10-19 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2005-10-18 | 297 | 297 | 296 | 296 | 2,000 | 296 |
| 2005-10-12 | 287 | 287 | 287 | 287 | 2,000 | 287 |
| 2005-10-11 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2005-10-06 | 282 | 282 | 280 | 280 | 3,000 | 280 |
| 2005-10-05 | 283 | 288 | 283 | 288 | 5,000 | 288 |
| 2005-10-04 | 300 | 300 | 280 | 280 | 6,000 | 280 |
| 2005-10-03 | 293 | 293 | 293 | 293 | 3,000 | 293 |
| 2005-09-28 | 292 | 292 | 292 | 292 | 3,000 | 292 |
| 2005-09-27 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2005-09-26 | 296 | 297 | 296 | 297 | 2,000 | 297 |
| 2005-09-22 | 284 | 297 | 284 | 297 | 9,000 | 297 |
| 2005-09-20 | 279 | 282 | 279 | 282 | 4,000 | 282 |
| 2005-09-16 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 2005-09-15 | 283 | 283 | 282 | 283 | 11,000 | 283 |
| 2005-09-13 | 279 | 283 | 278 | 283 | 5,000 | 283 |
| 2005-09-12 | 280 | 280 | 280 | 280 | 5,000 | 280 |
| 2005-09-09 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2005-09-08 | 277 | 277 | 273 | 273 | 5,000 | 273 |
| 2005-09-06 | 272 | 285 | 272 | 285 | 20,000 | 285 |
| 2005-09-02 | 274 | 274 | 273 | 274 | 4,000 | 274 |
| 2005-09-01 | 282 | 283 | 272 | 273 | 11,000 | 273 |
| 2005-08-30 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2005-08-29 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2005-08-26 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2005-08-25 | 300 | 300 | 300 | 300 | 7,000 | 300 |
| 2005-08-24 | 293 | 293 | 287 | 287 | 4,000 | 287 |
| 2005-08-23 | 285 | 290 | 285 | 287 | 5,000 | 287 |
| 2005-08-22 | 294 | 310 | 294 | 310 | 3,000 | 310 |
| 2005-08-19 | 294 | 294 | 294 | 294 | 6,000 | 294 |
| 2005-08-16 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2005-08-15 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2005-08-12 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 2005-08-10 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 2005-08-09 | 271 | 271 | 271 | 271 | 2,000 | 271 |
| 2005-08-03 | 298 | 298 | 271 | 271 | 7,000 | 271 |
| 2005-08-02 | 292 | 292 | 273 | 273 | 3,000 | 273 |
| 2005-08-01 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2005-07-29 | 280 | 280 | 277 | 277 | 2,000 | 277 |
| 2005-07-28 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2005-07-27 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2005-07-26 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2005-07-25 | 310 | 310 | 305 | 305 | 2,000 | 305 |
| 2005-07-22 | 315 | 330 | 305 | 305 | 10,000 | 305 |
| 2005-07-21 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2005-07-20 | 310 | 310 | 300 | 300 | 8,000 | 300 |
| 2005-07-19 | 301 | 310 | 300 | 300 | 15,000 | 300 |
| 2005-07-15 | 280 | 340 | 275 | 300 | 14,000 | 300 |
| 2005-07-14 | 272 | 272 | 269 | 269 | 15,000 | 269 |
| 2005-07-13 | 259 | 262 | 259 | 262 | 3,000 | 262 |
| 2005-07-12 | 258 | 258 | 258 | 258 | 2,000 | 258 |
| 2005-07-11 | 256 | 257 | 256 | 256 | 4,000 | 256 |
| 2005-07-08 | 254 | 254 | 254 | 254 | 1,000 | 254 |
| 2005-07-05 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 2005-07-04 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 2005-06-30 | 251 | 252 | 251 | 252 | 3,000 | 252 |
| 2005-06-28 | 251 | 251 | 251 | 251 | 4,000 | 251 |
| 2005-06-27 | 252 | 252 | 251 | 251 | 2,000 | 251 |
| 2005-06-24 | 244 | 244 | 242 | 242 | 2,000 | 242 |
| 2005-06-23 | 241 | 248 | 241 | 248 | 4,000 | 248 |
| 2005-06-22 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2005-06-21 | 244 | 244 | 240 | 240 | 2,000 | 240 |
| 2005-06-20 | 243 | 243 | 243 | 243 | 3,000 | 243 |
| 2005-06-17 | 244 | 244 | 243 | 243 | 10,000 | 243 |
| 2005-06-16 | 243 | 243 | 243 | 243 | 2,000 | 243 |
| 2005-06-15 | 240 | 242 | 240 | 242 | 5,000 | 242 |
| 2005-06-14 | 241 | 241 | 240 | 240 | 5,000 | 240 |
| 2005-06-13 | 242 | 242 | 242 | 242 | 9,000 | 242 |
| 2005-06-10 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 2005-06-07 | 250 | 251 | 250 | 250 | 12,000 | 250 |
| 2005-06-06 | 254 | 270 | 254 | 270 | 3,000 | 270 |
| 2005-06-02 | 250 | 250 | 246 | 246 | 5,000 | 246 |
| 2005-05-30 | 244 | 244 | 244 | 244 | 1,000 | 244 |
| 2005-05-26 | 244 | 244 | 244 | 244 | 1,000 | 244 |
| 2005-05-24 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2005-05-20 | 250 | 250 | 247 | 247 | 4,000 | 247 |
| 2005-05-18 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2005-05-17 | 258 | 258 | 247 | 247 | 5,000 | 247 |
| 2005-05-16 | 249 | 259 | 249 | 259 | 5,000 | 259 |
| 2005-05-11 | 249 | 249 | 249 | 249 | 2,000 | 249 |
| 2005-05-10 | 250 | 250 | 249 | 249 | 2,000 | 249 |
| 2005-05-02 | 251 | 251 | 249 | 249 | 7,000 | 249 |
| 2005-04-26 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2005-04-22 | 262 | 262 | 248 | 248 | 5,000 | 248 |
| 2005-04-21 | 250 | 250 | 248 | 248 | 2,000 | 248 |
| 2005-04-19 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2005-04-18 | 253 | 253 | 249 | 249 | 6,000 | 249 |
| 2005-04-15 | 254 | 254 | 254 | 254 | 4,000 | 254 |
| 2005-04-14 | 253 | 254 | 253 | 254 | 7,000 | 254 |
| 2005-04-13 | 258 | 262 | 253 | 253 | 6,000 | 253 |
| 2005-04-12 | 255 | 255 | 253 | 253 | 5,000 | 253 |
| 2005-04-11 | 260 | 260 | 260 | 260 | 4,000 | 260 |
| 2005-04-08 | 254 | 269 | 254 | 268 | 25,000 | 268 |
| 2005-04-07 | 253 | 253 | 253 | 253 | 1,000 | 253 |
| 2005-04-06 | 260 | 260 | 252 | 252 | 20,000 | 252 |
| 2005-04-04 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2005-04-01 | 262 | 262 | 261 | 261 | 2,000 | 261 |
| 2005-03-31 | 268 | 268 | 267 | 267 | 2,000 | 267 |
| 2005-03-28 | 282 | 282 | 275 | 281 | 11,000 | 281 |
| 2005-03-24 | 285 | 285 | 284 | 284 | 3,000 | 284 |
| 2005-03-23 | 280 | 280 | 276 | 276 | 2,000 | 276 |
| 2005-03-22 | 275 | 284 | 272 | 284 | 7,000 | 284 |
| 2005-03-18 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2005-03-17 | 270 | 275 | 270 | 270 | 4,000 | 270 |
| 2005-03-16 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2005-03-15 | 290 | 290 | 290 | 290 | 7,000 | 290 |
| 2005-03-10 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2005-03-04 | 280 | 290 | 280 | 290 | 3,000 | 290 |
| 2005-03-02 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2005-03-01 | 272 | 279 | 272 | 279 | 2,000 | 279 |
| 2005-02-28 | 270 | 278 | 270 | 270 | 3,000 | 270 |
| 2005-02-24 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2005-02-23 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2005-02-21 | 273 | 273 | 269 | 273 | 9,000 | 273 |
| 2005-02-18 | 268 | 268 | 258 | 258 | 2,000 | 258 |
| 2005-02-17 | 255 | 255 | 255 | 255 | 3,000 | 255 |
| 2005-02-16 | 251 | 255 | 251 | 255 | 5,000 | 255 |
| 2005-02-15 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2005-02-14 | 247 | 247 | 245 | 245 | 8,000 | 245 |
| 2005-02-02 | 270 | 270 | 255 | 255 | 4,000 | 255 |
| 2005-02-01 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2005-01-28 | 269 | 269 | 269 | 269 | 5,000 | 269 |
| 2005-01-25 | 269 | 269 | 269 | 269 | 2,000 | 269 |
| 2005-01-20 | 270 | 270 | 269 | 269 | 9,000 | 269 |
| 2005-01-19 | 270 | 280 | 270 | 280 | 9,000 | 280 |
| 2005-01-14 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2005-01-05 | 270 | 270 | 270 | 270 | 1,000 | 270 |
分割・併合履歴 ： なし
