6325 (株)タカキタ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 2008-12-22 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2008-12-17 | 271 | 271 | 270 | 270 | 8,000 | 270 |
| 2008-12-16 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 2008-12-15 | 250 | 265 | 250 | 265 | 5,000 | 265 |
| 2008-12-12 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2008-12-11 | 245 | 250 | 245 | 250 | 3,000 | 250 |
| 2008-12-10 | 233 | 233 | 233 | 233 | 3,000 | 233 |
| 2008-12-09 | 232 | 232 | 232 | 232 | 5,000 | 232 |
| 2008-12-05 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2008-12-04 | 260 | 260 | 235 | 235 | 3,000 | 235 |
| 2008-12-01 | 265 | 265 | 265 | 265 | 6,000 | 265 |
| 2008-11-28 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2008-11-19 | 233 | 245 | 233 | 245 | 4,000 | 245 |
| 2008-11-17 | 257 | 257 | 252 | 252 | 8,000 | 252 |
| 2008-11-12 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2008-11-07 | 231 | 231 | 231 | 231 | 3,000 | 231 |
| 2008-11-05 | 240 | 240 | 236 | 236 | 5,000 | 236 |
| 2008-10-31 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 2008-10-30 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2008-10-28 | 290 | 290 | 290 | 290 | 5,000 | 290 |
| 2008-10-22 | 290 | 290 | 290 | 290 | 7,000 | 290 |
| 2008-10-21 | 243 | 256 | 243 | 256 | 3,000 | 256 |
| 2008-10-07 | 224 | 224 | 224 | 224 | 1,000 | 224 |
| 2008-10-02 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2008-09-30 | 274 | 274 | 274 | 274 | 3,000 | 274 |
| 2008-09-29 | 274 | 274 | 274 | 274 | 3,000 | 274 |
| 2008-09-25 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 2008-09-24 | 259 | 259 | 259 | 259 | 3,000 | 259 |
| 2008-09-17 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2008-09-16 | 288 | 288 | 288 | 288 | 7,000 | 288 |
| 2008-09-12 | 276 | 288 | 275 | 288 | 5,000 | 288 |
| 2008-09-10 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2008-09-04 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2008-09-02 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2008-08-28 | 290 | 290 | 290 | 290 | 4,000 | 290 |
| 2008-08-19 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2008-08-18 | 285 | 290 | 285 | 290 | 2,000 | 290 |
| 2008-08-15 | 315 | 315 | 315 | 315 | 6,000 | 315 |
| 2008-08-14 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2008-08-13 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2008-08-11 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2008-08-07 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 2008-07-29 | 319 | 319 | 319 | 319 | 4,000 | 319 |
| 2008-07-28 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2008-07-18 | 319 | 319 | 319 | 319 | 2,000 | 319 |
| 2008-07-17 | 319 | 319 | 319 | 319 | 18,000 | 319 |
| 2008-07-16 | 307 | 319 | 306 | 319 | 7,000 | 319 |
| 2008-07-15 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2008-07-14 | 296 | 296 | 296 | 296 | 2,000 | 296 |
| 2008-07-11 | 296 | 296 | 296 | 296 | 2,000 | 296 |
| 2008-07-10 | 295 | 295 | 295 | 295 | 12,000 | 295 |
| 2008-07-09 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2008-07-08 | 283 | 285 | 283 | 285 | 3,000 | 285 |
| 2008-07-07 | 280 | 282 | 280 | 282 | 3,000 | 282 |
| 2008-07-02 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 2008-06-30 | 276 | 276 | 276 | 276 | 4,000 | 276 |
| 2008-06-24 | 276 | 276 | 276 | 276 | 2,000 | 276 |
| 2008-06-20 | 267 | 270 | 267 | 267 | 3,000 | 267 |
| 2008-06-19 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2008-06-16 | 289 | 289 | 285 | 285 | 8,000 | 285 |
| 2008-06-12 | 286 | 290 | 281 | 290 | 5,000 | 290 |
| 2008-06-11 | 290 | 291 | 280 | 291 | 8,000 | 291 |
| 2008-06-06 | 301 | 301 | 290 | 290 | 4,000 | 290 |
| 2008-06-05 | 313 | 323 | 312 | 323 | 7,000 | 323 |
| 2008-06-04 | 280 | 309 | 280 | 309 | 7,000 | 309 |
| 2008-06-03 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2008-06-02 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2008-05-30 | 281 | 281 | 281 | 281 | 2,000 | 281 |
| 2008-05-29 | 281 | 281 | 281 | 281 | 4,000 | 281 |
| 2008-05-28 | 281 | 281 | 281 | 281 | 4,000 | 281 |
| 2008-05-21 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2008-05-16 | 284 | 284 | 284 | 284 | 1,000 | 284 |
| 2008-05-15 | 280 | 290 | 280 | 290 | 11,000 | 290 |
| 2008-05-14 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2008-05-13 | 276 | 285 | 276 | 285 | 4,000 | 285 |
| 2008-04-30 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2008-04-28 | 265 | 270 | 265 | 270 | 3,000 | 270 |
| 2008-04-25 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2008-04-17 | 275 | 276 | 275 | 276 | 3,000 | 276 |
| 2008-04-15 | 276 | 276 | 276 | 276 | 8,000 | 276 |
| 2008-04-14 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 2008-04-11 | 267 | 277 | 262 | 277 | 5,000 | 277 |
| 2008-03-28 | 285 | 285 | 285 | 285 | 6,000 | 285 |
| 2008-03-17 | 285 | 285 | 285 | 285 | 7,000 | 285 |
| 2008-03-06 | 285 | 285 | 285 | 285 | 3,000 | 285 |
| 2008-03-05 | 263 | 263 | 263 | 263 | 2,000 | 263 |
| 2008-02-28 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2008-02-26 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2008-02-25 | 254 | 254 | 254 | 254 | 1,000 | 254 |
| 2008-02-22 | 250 | 255 | 250 | 255 | 4,000 | 255 |
| 2008-02-20 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2008-02-15 | 275 | 275 | 275 | 275 | 7,000 | 275 |
| 2008-02-14 | 270 | 275 | 270 | 275 | 2,000 | 275 |
| 2008-02-12 | 250 | 265 | 250 | 265 | 4,000 | 265 |
| 2008-02-07 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2008-02-04 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2008-01-28 | 254 | 255 | 254 | 255 | 7,000 | 255 |
| 2008-01-24 | 253 | 255 | 253 | 254 | 6,000 | 254 |
| 2008-01-22 | 240 | 243 | 228 | 228 | 6,000 | 228 |
| 2008-01-18 | 250 | 250 | 245 | 245 | 2,000 | 245 |
| 2008-01-17 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2008-01-16 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2008-01-15 | 278 | 278 | 278 | 278 | 7,000 | 278 |
| 2008-01-11 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 2008-01-09 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2008-01-04 | 275 | 275 | 275 | 275 | 4,000 | 275 |
分割・併合履歴 ： なし
