6325 (株)タカキタ の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2007-12-25 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2007-12-21 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2007-12-18 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2007-12-17 | 294 | 294 | 294 | 294 | 7,000 | 294 |
| 2007-12-14 | 294 | 294 | 294 | 294 | 4,000 | 294 |
| 2007-12-13 | 269 | 290 | 269 | 285 | 11,000 | 285 |
| 2007-12-12 | 268 | 269 | 268 | 269 | 8,000 | 269 |
| 2007-12-11 | 260 | 268 | 260 | 268 | 3,000 | 268 |
| 2007-12-06 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2007-12-04 | 242 | 250 | 242 | 250 | 6,000 | 250 |
| 2007-11-29 | 255 | 255 | 243 | 243 | 3,000 | 243 |
| 2007-11-28 | 260 | 260 | 260 | 260 | 5,000 | 260 |
| 2007-11-26 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2007-11-21 | 253 | 253 | 253 | 253 | 1,000 | 253 |
| 2007-11-20 | 258 | 258 | 253 | 258 | 4,000 | 258 |
| 2007-11-16 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2007-11-15 | 287 | 287 | 287 | 287 | 6,000 | 287 |
| 2007-11-14 | 276 | 287 | 276 | 287 | 4,000 | 287 |
| 2007-11-02 | 291 | 291 | 291 | 291 | 3,000 | 291 |
| 2007-10-30 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2007-10-29 | 279 | 280 | 279 | 280 | 4,000 | 280 |
| 2007-10-17 | 279 | 279 | 279 | 279 | 2,000 | 279 |
| 2007-10-16 | 270 | 280 | 270 | 280 | 2,000 | 280 |
| 2007-10-15 | 270 | 270 | 270 | 270 | 9,000 | 270 |
| 2007-10-11 | 270 | 275 | 270 | 275 | 5,000 | 275 |
| 2007-10-10 | 269 | 269 | 265 | 265 | 2,000 | 265 |
| 2007-10-09 | 270 | 270 | 265 | 265 | 2,000 | 265 |
| 2007-10-04 | 270 | 270 | 265 | 270 | 7,000 | 270 |
| 2007-10-03 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 2007-10-02 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2007-09-28 | 291 | 291 | 291 | 291 | 4,000 | 291 |
| 2007-09-18 | 294 | 294 | 293 | 293 | 8,000 | 293 |
| 2007-09-14 | 285 | 295 | 285 | 295 | 2,000 | 295 |
| 2007-09-12 | 280 | 290 | 280 | 290 | 8,000 | 290 |
| 2007-08-31 | 290 | 290 | 290 | 290 | 4,000 | 290 |
| 2007-08-29 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2007-08-28 | 298 | 303 | 298 | 303 | 7,000 | 303 |
| 2007-08-20 | 298 | 298 | 298 | 298 | 2,000 | 298 |
| 2007-08-17 | 293 | 293 | 293 | 293 | 2,000 | 293 |
| 2007-08-15 | 293 | 293 | 293 | 293 | 6,000 | 293 |
| 2007-08-10 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 2007-08-08 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2007-08-07 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2007-08-03 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2007-08-02 | 291 | 295 | 291 | 291 | 5,000 | 291 |
| 2007-08-01 | 292 | 292 | 291 | 291 | 6,000 | 291 |
| 2007-07-31 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2007-07-30 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2007-07-27 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2007-07-24 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2007-07-23 | 320 | 320 | 320 | 320 | 8,000 | 320 |
| 2007-07-18 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2007-07-17 | 308 | 308 | 305 | 305 | 11,000 | 305 |
| 2007-07-12 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2007-07-11 | 305 | 305 | 305 | 305 | 15,000 | 305 |
| 2007-07-10 | 291 | 305 | 291 | 305 | 8,000 | 305 |
| 2007-07-09 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2007-07-06 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2007-07-05 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2007-07-02 | 287 | 287 | 287 | 287 | 9,000 | 287 |
| 2007-06-29 | 287 | 287 | 287 | 287 | 1,000 | 287 |
| 2007-06-28 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2007-06-27 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 2007-06-26 | 275 | 275 | 275 | 275 | 3,000 | 275 |
| 2007-06-25 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2007-06-21 | 281 | 281 | 281 | 281 | 2,000 | 281 |
| 2007-06-20 | 290 | 290 | 282 | 282 | 5,000 | 282 |
| 2007-06-15 | 293 | 293 | 293 | 293 | 7,000 | 293 |
| 2007-06-14 | 284 | 293 | 284 | 293 | 4,000 | 293 |
| 2007-06-13 | 282 | 285 | 282 | 285 | 2,000 | 285 |
| 2007-06-11 | 285 | 285 | 281 | 281 | 7,000 | 281 |
| 2007-06-05 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2007-05-31 | 279 | 284 | 279 | 284 | 2,000 | 284 |
| 2007-05-29 | 298 | 300 | 285 | 285 | 11,000 | 285 |
| 2007-05-28 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2007-05-25 | 287 | 287 | 287 | 287 | 1,000 | 287 |
| 2007-05-23 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2007-05-22 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2007-05-18 | 289 | 289 | 270 | 270 | 5,000 | 270 |
| 2007-05-17 | 284 | 284 | 284 | 284 | 4,000 | 284 |
| 2007-05-16 | 279 | 284 | 279 | 284 | 2,000 | 284 |
| 2007-05-15 | 279 | 279 | 279 | 279 | 2,000 | 279 |
| 2007-05-09 | 267 | 279 | 267 | 279 | 2,000 | 279 |
| 2007-05-08 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 2007-05-07 | 289 | 289 | 279 | 279 | 3,000 | 279 |
| 2007-05-02 | 274 | 284 | 274 | 284 | 8,000 | 284 |
| 2007-04-26 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 2007-04-23 | 262 | 270 | 262 | 270 | 2,000 | 270 |
| 2007-04-19 | 265 | 265 | 261 | 261 | 2,000 | 261 |
| 2007-04-17 | 275 | 275 | 275 | 275 | 8,000 | 275 |
| 2007-04-16 | 274 | 274 | 265 | 265 | 9,000 | 265 |
| 2007-04-11 | 263 | 276 | 263 | 276 | 3,000 | 276 |
| 2007-04-09 | 261 | 265 | 261 | 265 | 5,000 | 265 |
| 2007-04-06 | 271 | 271 | 270 | 270 | 2,000 | 270 |
| 2007-04-05 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2007-04-04 | 274 | 274 | 271 | 271 | 5,000 | 271 |
| 2007-04-03 | 272 | 272 | 272 | 272 | 2,000 | 272 |
| 2007-04-02 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 2007-03-30 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 2007-03-28 | 272 | 273 | 272 | 272 | 7,000 | 272 |
| 2007-03-27 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 2007-03-26 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 2007-03-23 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 2007-03-22 | 272 | 274 | 272 | 274 | 2,000 | 274 |
| 2007-03-20 | 270 | 271 | 270 | 271 | 2,000 | 271 |
| 2007-03-16 | 275 | 277 | 270 | 270 | 6,000 | 270 |
| 2007-03-15 | 274 | 275 | 274 | 275 | 8,000 | 275 |
| 2007-03-14 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 2007-03-13 | 278 | 278 | 270 | 270 | 4,000 | 270 |
| 2007-03-12 | 272 | 275 | 272 | 275 | 13,000 | 275 |
| 2007-03-09 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2007-03-08 | 282 | 282 | 281 | 281 | 4,000 | 281 |
| 2007-03-07 | 277 | 280 | 276 | 280 | 7,000 | 280 |
| 2007-03-06 | 280 | 280 | 271 | 274 | 6,000 | 274 |
| 2007-02-28 | 299 | 299 | 289 | 290 | 6,000 | 290 |
| 2007-02-27 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2007-02-26 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2007-02-23 | 300 | 305 | 300 | 305 | 4,000 | 305 |
| 2007-02-21 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2007-02-20 | 296 | 305 | 295 | 305 | 6,000 | 305 |
| 2007-02-19 | 310 | 310 | 301 | 301 | 3,000 | 301 |
| 2007-02-16 | 305 | 309 | 305 | 309 | 3,000 | 309 |
| 2007-02-15 | 301 | 305 | 300 | 305 | 14,000 | 305 |
| 2007-02-14 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2007-02-13 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2007-02-09 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2007-02-08 | 295 | 305 | 295 | 305 | 4,000 | 305 |
| 2007-02-07 | 290 | 295 | 290 | 295 | 2,000 | 295 |
| 2007-02-02 | 295 | 297 | 280 | 297 | 14,000 | 297 |
| 2007-02-01 | 303 | 303 | 295 | 295 | 8,000 | 295 |
| 2007-01-31 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2007-01-30 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2007-01-29 | 305 | 305 | 305 | 305 | 4,000 | 305 |
| 2007-01-26 | 299 | 305 | 299 | 305 | 9,000 | 305 |
| 2007-01-25 | 314 | 314 | 309 | 309 | 3,000 | 309 |
| 2007-01-24 | 309 | 313 | 306 | 313 | 18,000 | 313 |
| 2007-01-23 | 300 | 315 | 300 | 309 | 28,000 | 309 |
| 2007-01-22 | 279 | 307 | 279 | 295 | 67,000 | 295 |
| 2007-01-19 | 323 | 324 | 323 | 324 | 2,000 | 324 |
| 2007-01-17 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2007-01-15 | 366 | 366 | 360 | 360 | 7,000 | 360 |
| 2007-01-12 | 368 | 369 | 368 | 369 | 2,000 | 369 |
| 2007-01-09 | 376 | 376 | 376 | 376 | 1,000 | 376 |
| 2007-01-05 | 377 | 377 | 377 | 377 | 2,000 | 377 |
| 2007-01-04 | 377 | 377 | 377 | 377 | 1,000 | 377 |
分割・併合履歴 ： なし
