6325 (株)タカキタ の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-293713763713762,000376
2006-12-283753753713712,000371
2006-12-273803803703702,000370
2006-12-223803803753754,000375
2006-12-213963963963963,000396
2006-12-193813813813811,000381
2006-12-153813813803803,000380
2006-12-133753803753807,000380
2006-12-113903903803803,000380
2006-12-083993993903908,000390
2006-12-014094094094092,000409
2006-11-304004103954107,000410
2006-11-293953953953951,000395
2006-11-283913913913911,000391
2006-11-173903903903902,000390
2006-11-153973973973975,000397
2006-11-143983983973972,000397
2006-11-134024074024073,000407
2006-11-093963973963974,000397
2006-11-083953963953966,000396
2006-10-304004003953956,000395
2006-10-253953953953951,000395
2006-10-243903903903901,000390
2006-10-233903903903901,000390
2006-10-203913913913911,000391
2006-10-193953953953951,000395
2006-10-173953953953951,000395
2006-10-163953953953956,000395
2006-10-123953953953951,000395
2006-10-113953953953951,000395
2006-10-103903903903902,000390
2006-10-063903903903903,000390
2006-10-043903903903901,000390
2006-10-033863903853903,000390
2006-09-294004004004003,000400
2006-09-284004004004002,000400
2006-09-263953953953951,000395
2006-09-253953953953951,000395
2006-09-194004004004002,000400
2006-09-153924073924076,000407
2006-09-113873923873924,000392
2006-09-064054053963963,000396
2006-09-044004004004001,000400
2006-09-014154154004005,000400
2006-08-304054054054051,000405
2006-08-284194194194192,000419
2006-08-254194194194191,000419
2006-08-174154154154155,000415
2006-08-163974153974155,000415
2006-08-113953953953951,000395
2006-08-094054054054052,000405
2006-08-074004004004004,000400
2006-07-314104104104101,000410
2006-07-284054054054052,000405
2006-07-274054054054051,000405
2006-07-264094104094102,000410
2006-07-243903903853852,000385
2006-07-214004004004001,000400
2006-07-1943543539640520,000405
2006-07-184164354154359,000435
2006-07-134204204204201,000420
2006-07-124054054054051,000405
2006-07-1140540539539510,000395
2006-07-104004054004055,000405
2006-07-073903943893896,000389
2006-06-304004004004002,000400
2006-06-284044044044042,000404
2006-06-274014104014102,000410
2006-06-263903903903901,000390
2006-06-233853903853903,000390
2006-06-224004004004001,000400
2006-06-163994003994003,000400
2006-06-1540740739939911,000399
2006-06-143934083934084,000408
2006-06-124104104104101,000410
2006-06-093944103944084,000408
2006-06-073993993993991,000399
2006-06-064104103903903,000390
2006-06-024004004004002,000400
2006-05-314164174164167,000416
2006-05-304174174164165,000416
2006-05-243853853853851,000385
2006-05-234004003893893,000389
2006-05-224204204204203,000420
2006-05-194154154154151,000415
2006-05-183953953853854,000385
2006-05-164114114004004,000400
2006-05-1541141841041111,000411
2006-05-114104104104102,000410
2006-05-094214214154153,000415
2006-05-084314314264262,000426
2006-05-024304354264354,000435
2006-05-014304304304301,000430
2006-04-284264264264261,000426
2006-04-274304304254252,000425
2006-04-264304304304301,000430
2006-04-214304304304301,000430
2006-04-204354404354402,000440
2006-04-194354354304303,000430
2006-04-184504504504501,000450
2006-04-174554554554555,000455
2006-04-134354554354555,000455
2006-04-124464504464503,000450
2006-04-114464464464461,000446
2006-04-074354354354351,000435
2006-04-064304304304301,000430
2006-04-044354354354352,000435
2006-03-314304304254305,000430
2006-03-294204254204252,000425
2006-03-284204204054155,000415
2006-03-274204204204202,000420
2006-03-244204204154155,000415
2006-03-2342544042043520,000435
2006-03-164614614504504,000450
2006-03-154704704514517,000451
2006-03-144744744604706,000470
2006-03-134654704504507,000450
2006-03-104604604604602,000460
2006-03-064504554504552,000455
2006-03-034704704704701,000470
2006-03-014704704704707,000470
2006-02-284504704504703,000470
2006-02-244404404204404,000440
2006-02-224604604604601,000460
2006-02-214644644644641,000464
2006-02-204654664654663,000466
2006-02-174604604604601,000460
2006-02-164504654504654,000465
2006-02-154554554504505,000450
2006-02-144754754554553,000455
2006-01-304694694654655,000465
2006-01-264604654604652,000465
2006-01-254654654604609,000460
2006-01-244704804704803,000480
2006-01-234804804804801,000480
2006-01-204814814814812,000481
2006-01-184894894514517,000451
2006-01-174945004894899,000489
2006-01-1648554047548949,000489
2006-01-134604604604601,000460
2006-01-124754754754752,000475
2006-01-114714714664706,000470
2006-01-104614954614958,000495

分割・併合履歴 : なし