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 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 371 | 376 | 371 | 376 | 2,000 | 376 |
| 2006-12-28 | 375 | 375 | 371 | 371 | 2,000 | 371 |
| 2006-12-27 | 380 | 380 | 370 | 370 | 2,000 | 370 |
| 2006-12-22 | 380 | 380 | 375 | 375 | 4,000 | 375 |
| 2006-12-21 | 396 | 396 | 396 | 396 | 3,000 | 396 |
| 2006-12-19 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2006-12-15 | 381 | 381 | 380 | 380 | 3,000 | 380 |
| 2006-12-13 | 375 | 380 | 375 | 380 | 7,000 | 380 |
| 2006-12-11 | 390 | 390 | 380 | 380 | 3,000 | 380 |
| 2006-12-08 | 399 | 399 | 390 | 390 | 8,000 | 390 |
| 2006-12-01 | 409 | 409 | 409 | 409 | 2,000 | 409 |
| 2006-11-30 | 400 | 410 | 395 | 410 | 7,000 | 410 |
| 2006-11-29 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2006-11-28 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 2006-11-17 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2006-11-15 | 397 | 397 | 397 | 397 | 5,000 | 397 |
| 2006-11-14 | 398 | 398 | 397 | 397 | 2,000 | 397 |
| 2006-11-13 | 402 | 407 | 402 | 407 | 3,000 | 407 |
| 2006-11-09 | 396 | 397 | 396 | 397 | 4,000 | 397 |
| 2006-11-08 | 395 | 396 | 395 | 396 | 6,000 | 396 |
| 2006-10-30 | 400 | 400 | 395 | 395 | 6,000 | 395 |
| 2006-10-25 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2006-10-24 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2006-10-23 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2006-10-20 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 2006-10-19 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2006-10-17 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2006-10-16 | 395 | 395 | 395 | 395 | 6,000 | 395 |
| 2006-10-12 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2006-10-11 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2006-10-10 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2006-10-06 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2006-10-04 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2006-10-03 | 386 | 390 | 385 | 390 | 3,000 | 390 |
| 2006-09-29 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2006-09-28 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2006-09-26 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2006-09-25 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2006-09-19 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2006-09-15 | 392 | 407 | 392 | 407 | 6,000 | 407 |
| 2006-09-11 | 387 | 392 | 387 | 392 | 4,000 | 392 |
| 2006-09-06 | 405 | 405 | 396 | 396 | 3,000 | 396 |
| 2006-09-04 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2006-09-01 | 415 | 415 | 400 | 400 | 5,000 | 400 |
| 2006-08-30 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2006-08-28 | 419 | 419 | 419 | 419 | 2,000 | 419 |
| 2006-08-25 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 2006-08-17 | 415 | 415 | 415 | 415 | 5,000 | 415 |
| 2006-08-16 | 397 | 415 | 397 | 415 | 5,000 | 415 |
| 2006-08-11 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2006-08-09 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2006-08-07 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2006-07-31 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2006-07-28 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2006-07-27 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2006-07-26 | 409 | 410 | 409 | 410 | 2,000 | 410 |
| 2006-07-24 | 390 | 390 | 385 | 385 | 2,000 | 385 |
| 2006-07-21 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2006-07-19 | 435 | 435 | 396 | 405 | 20,000 | 405 |
| 2006-07-18 | 416 | 435 | 415 | 435 | 9,000 | 435 |
| 2006-07-13 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2006-07-12 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2006-07-11 | 405 | 405 | 395 | 395 | 10,000 | 395 |
| 2006-07-10 | 400 | 405 | 400 | 405 | 5,000 | 405 |
| 2006-07-07 | 390 | 394 | 389 | 389 | 6,000 | 389 |
| 2006-06-30 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2006-06-28 | 404 | 404 | 404 | 404 | 2,000 | 404 |
| 2006-06-27 | 401 | 410 | 401 | 410 | 2,000 | 410 |
| 2006-06-26 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2006-06-23 | 385 | 390 | 385 | 390 | 3,000 | 390 |
| 2006-06-22 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2006-06-16 | 399 | 400 | 399 | 400 | 3,000 | 400 |
| 2006-06-15 | 407 | 407 | 399 | 399 | 11,000 | 399 |
| 2006-06-14 | 393 | 408 | 393 | 408 | 4,000 | 408 |
| 2006-06-12 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2006-06-09 | 394 | 410 | 394 | 408 | 4,000 | 408 |
| 2006-06-07 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2006-06-06 | 410 | 410 | 390 | 390 | 3,000 | 390 |
| 2006-06-02 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2006-05-31 | 416 | 417 | 416 | 416 | 7,000 | 416 |
| 2006-05-30 | 417 | 417 | 416 | 416 | 5,000 | 416 |
| 2006-05-24 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2006-05-23 | 400 | 400 | 389 | 389 | 3,000 | 389 |
| 2006-05-22 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2006-05-19 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2006-05-18 | 395 | 395 | 385 | 385 | 4,000 | 385 |
| 2006-05-16 | 411 | 411 | 400 | 400 | 4,000 | 400 |
| 2006-05-15 | 411 | 418 | 410 | 411 | 11,000 | 411 |
| 2006-05-11 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2006-05-09 | 421 | 421 | 415 | 415 | 3,000 | 415 |
| 2006-05-08 | 431 | 431 | 426 | 426 | 2,000 | 426 |
| 2006-05-02 | 430 | 435 | 426 | 435 | 4,000 | 435 |
| 2006-05-01 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2006-04-28 | 426 | 426 | 426 | 426 | 1,000 | 426 |
| 2006-04-27 | 430 | 430 | 425 | 425 | 2,000 | 425 |
| 2006-04-26 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2006-04-21 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2006-04-20 | 435 | 440 | 435 | 440 | 2,000 | 440 |
| 2006-04-19 | 435 | 435 | 430 | 430 | 3,000 | 430 |
| 2006-04-18 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2006-04-17 | 455 | 455 | 455 | 455 | 5,000 | 455 |
| 2006-04-13 | 435 | 455 | 435 | 455 | 5,000 | 455 |
| 2006-04-12 | 446 | 450 | 446 | 450 | 3,000 | 450 |
| 2006-04-11 | 446 | 446 | 446 | 446 | 1,000 | 446 |
| 2006-04-07 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2006-04-06 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2006-04-04 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 2006-03-31 | 430 | 430 | 425 | 430 | 5,000 | 430 |
| 2006-03-29 | 420 | 425 | 420 | 425 | 2,000 | 425 |
| 2006-03-28 | 420 | 420 | 405 | 415 | 5,000 | 415 |
| 2006-03-27 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2006-03-24 | 420 | 420 | 415 | 415 | 5,000 | 415 |
| 2006-03-23 | 425 | 440 | 420 | 435 | 20,000 | 435 |
| 2006-03-16 | 461 | 461 | 450 | 450 | 4,000 | 450 |
| 2006-03-15 | 470 | 470 | 451 | 451 | 7,000 | 451 |
| 2006-03-14 | 474 | 474 | 460 | 470 | 6,000 | 470 |
| 2006-03-13 | 465 | 470 | 450 | 450 | 7,000 | 450 |
| 2006-03-10 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2006-03-06 | 450 | 455 | 450 | 455 | 2,000 | 455 |
| 2006-03-03 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2006-03-01 | 470 | 470 | 470 | 470 | 7,000 | 470 |
| 2006-02-28 | 450 | 470 | 450 | 470 | 3,000 | 470 |
| 2006-02-24 | 440 | 440 | 420 | 440 | 4,000 | 440 |
| 2006-02-22 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2006-02-21 | 464 | 464 | 464 | 464 | 1,000 | 464 |
| 2006-02-20 | 465 | 466 | 465 | 466 | 3,000 | 466 |
| 2006-02-17 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2006-02-16 | 450 | 465 | 450 | 465 | 4,000 | 465 |
| 2006-02-15 | 455 | 455 | 450 | 450 | 5,000 | 450 |
| 2006-02-14 | 475 | 475 | 455 | 455 | 3,000 | 455 |
| 2006-01-30 | 469 | 469 | 465 | 465 | 5,000 | 465 |
| 2006-01-26 | 460 | 465 | 460 | 465 | 2,000 | 465 |
| 2006-01-25 | 465 | 465 | 460 | 460 | 9,000 | 460 |
| 2006-01-24 | 470 | 480 | 470 | 480 | 3,000 | 480 |
| 2006-01-23 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2006-01-20 | 481 | 481 | 481 | 481 | 2,000 | 481 |
| 2006-01-18 | 489 | 489 | 451 | 451 | 7,000 | 451 |
| 2006-01-17 | 494 | 500 | 489 | 489 | 9,000 | 489 |
| 2006-01-16 | 485 | 540 | 475 | 489 | 49,000 | 489 |
| 2006-01-13 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2006-01-12 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 2006-01-11 | 471 | 471 | 466 | 470 | 6,000 | 470 |
| 2006-01-10 | 461 | 495 | 461 | 495 | 8,000 | 495 |
分割・併合履歴 ： なし
