6325 (株)タカキタ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 241 | 241 | 236 | 236 | 14,000 | 236 |
| 2009-12-29 | 235 | 240 | 235 | 238 | 17,000 | 238 |
| 2009-12-28 | 236 | 250 | 236 | 250 | 4,000 | 250 |
| 2009-12-25 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2009-12-24 | 236 | 236 | 230 | 230 | 4,000 | 230 |
| 2009-12-21 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2009-12-16 | 236 | 236 | 236 | 236 | 5,000 | 236 |
| 2009-12-15 | 235 | 241 | 235 | 241 | 7,000 | 241 |
| 2009-12-14 | 265 | 265 | 221 | 235 | 32,000 | 235 |
| 2009-12-11 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 2009-12-10 | 266 | 266 | 266 | 266 | 11,000 | 266 |
| 2009-12-09 | 266 | 269 | 266 | 269 | 3,000 | 269 |
| 2009-12-07 | 266 | 266 | 266 | 266 | 2,000 | 266 |
| 2009-12-04 | 259 | 264 | 259 | 264 | 5,000 | 264 |
| 2009-11-30 | 265 | 265 | 265 | 265 | 4,000 | 265 |
| 2009-11-27 | 265 | 265 | 265 | 265 | 6,000 | 265 |
| 2009-11-25 | 260 | 265 | 260 | 265 | 4,000 | 265 |
| 2009-11-24 | 259 | 265 | 259 | 265 | 5,000 | 265 |
| 2009-11-20 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2009-11-16 | 266 | 266 | 266 | 266 | 7,000 | 266 |
| 2009-11-13 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 2009-11-11 | 258 | 264 | 255 | 264 | 7,000 | 264 |
| 2009-11-10 | 258 | 262 | 258 | 262 | 10,000 | 262 |
| 2009-11-09 | 260 | 268 | 260 | 268 | 12,000 | 268 |
| 2009-11-06 | 277 | 280 | 277 | 280 | 3,000 | 280 |
| 2009-11-05 | 268 | 268 | 267 | 268 | 6,000 | 268 |
| 2009-11-04 | 269 | 270 | 264 | 264 | 8,000 | 264 |
| 2009-11-02 | 264 | 267 | 264 | 267 | 8,000 | 267 |
| 2009-10-30 | 275 | 284 | 275 | 284 | 4,000 | 284 |
| 2009-10-29 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2009-10-28 | 275 | 275 | 270 | 270 | 9,000 | 270 |
| 2009-10-26 | 275 | 275 | 275 | 275 | 4,000 | 275 |
| 2009-10-23 | 282 | 283 | 280 | 280 | 8,000 | 280 |
| 2009-10-22 | 287 | 287 | 286 | 286 | 8,000 | 286 |
| 2009-10-21 | 299 | 299 | 287 | 287 | 3,000 | 287 |
| 2009-10-15 | 306 | 306 | 301 | 301 | 7,000 | 301 |
| 2009-10-14 | 295 | 307 | 295 | 307 | 9,000 | 307 |
| 2009-09-30 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2009-09-29 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2009-09-28 | 298 | 298 | 298 | 298 | 3,000 | 298 |
| 2009-09-16 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 2009-09-15 | 317 | 317 | 312 | 312 | 8,000 | 312 |
| 2009-09-14 | 306 | 322 | 306 | 322 | 7,000 | 322 |
| 2009-09-09 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2009-09-08 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2009-09-07 | 312 | 312 | 307 | 307 | 2,000 | 307 |
| 2009-09-01 | 322 | 322 | 322 | 322 | 3,000 | 322 |
| 2009-08-31 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2009-08-28 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2009-08-26 | 323 | 323 | 321 | 321 | 2,000 | 321 |
| 2009-08-25 | 334 | 338 | 334 | 338 | 2,000 | 338 |
| 2009-08-24 | 338 | 338 | 338 | 338 | 2,000 | 338 |
| 2009-08-21 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2009-08-20 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2009-08-19 | 343 | 343 | 343 | 343 | 1,000 | 343 |
| 2009-08-18 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2009-08-17 | 337 | 337 | 337 | 337 | 4,000 | 337 |
| 2009-08-14 | 340 | 340 | 337 | 337 | 2,000 | 337 |
| 2009-08-13 | 330 | 335 | 330 | 335 | 3,000 | 335 |
| 2009-08-12 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2009-08-11 | 305 | 320 | 305 | 320 | 4,000 | 320 |
| 2009-08-10 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2009-08-07 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2009-08-05 | 321 | 325 | 320 | 325 | 7,000 | 325 |
| 2009-08-03 | 325 | 329 | 325 | 329 | 3,000 | 329 |
| 2009-07-31 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2009-07-30 | 349 | 349 | 315 | 325 | 7,000 | 325 |
| 2009-07-29 | 340 | 349 | 340 | 349 | 3,000 | 349 |
| 2009-07-28 | 325 | 325 | 325 | 325 | 4,000 | 325 |
| 2009-07-24 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2009-07-23 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2009-07-21 | 345 | 350 | 345 | 345 | 6,000 | 345 |
| 2009-07-17 | 345 | 345 | 345 | 345 | 4,000 | 345 |
| 2009-07-16 | 345 | 350 | 345 | 345 | 24,000 | 345 |
| 2009-07-15 | 330 | 345 | 330 | 345 | 12,000 | 345 |
| 2009-07-14 | 320 | 321 | 320 | 320 | 4,000 | 320 |
| 2009-07-13 | 345 | 345 | 315 | 315 | 14,000 | 315 |
| 2009-07-10 | 301 | 315 | 301 | 315 | 4,000 | 315 |
| 2009-07-09 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2009-07-08 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2009-07-03 | 286 | 300 | 286 | 300 | 4,000 | 300 |
| 2009-07-01 | 315 | 320 | 295 | 295 | 4,000 | 295 |
| 2009-06-30 | 300 | 310 | 300 | 300 | 8,000 | 300 |
| 2009-06-29 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 2009-06-26 | 276 | 285 | 276 | 285 | 9,000 | 285 |
| 2009-06-25 | 279 | 279 | 269 | 269 | 2,000 | 269 |
| 2009-06-24 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2009-06-23 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2009-06-22 | 285 | 286 | 285 | 286 | 4,000 | 286 |
| 2009-06-19 | 290 | 290 | 289 | 289 | 4,000 | 289 |
| 2009-06-18 | 276 | 276 | 276 | 276 | 2,000 | 276 |
| 2009-06-17 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2009-06-16 | 247 | 260 | 247 | 260 | 9,000 | 260 |
| 2009-06-15 | 240 | 247 | 240 | 247 | 5,000 | 247 |
| 2009-06-12 | 236 | 236 | 236 | 236 | 2,000 | 236 |
| 2009-06-10 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 2009-06-09 | 238 | 243 | 238 | 239 | 6,000 | 239 |
| 2009-06-08 | 233 | 235 | 231 | 235 | 5,000 | 235 |
| 2009-06-05 | 232 | 232 | 231 | 231 | 3,000 | 231 |
| 2009-06-04 | 233 | 233 | 228 | 228 | 2,000 | 228 |
| 2009-06-03 | 228 | 228 | 228 | 228 | 4,000 | 228 |
| 2009-06-02 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2009-06-01 | 226 | 230 | 226 | 228 | 12,000 | 228 |
| 2009-05-29 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2009-05-28 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 2009-05-26 | 222 | 222 | 222 | 222 | 2,000 | 222 |
| 2009-05-25 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2009-05-22 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2009-05-20 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2009-05-15 | 230 | 230 | 230 | 230 | 17,000 | 230 |
| 2009-05-14 | 229 | 235 | 225 | 235 | 12,000 | 235 |
| 2009-05-11 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2009-05-08 | 240 | 245 | 240 | 245 | 3,000 | 245 |
| 2009-05-07 | 239 | 240 | 239 | 240 | 2,000 | 240 |
| 2009-04-30 | 239 | 239 | 239 | 239 | 6,000 | 239 |
| 2009-04-28 | 230 | 240 | 230 | 240 | 4,000 | 240 |
| 2009-04-15 | 228 | 228 | 228 | 228 | 8,000 | 228 |
| 2009-04-13 | 228 | 230 | 228 | 230 | 2,000 | 230 |
| 2009-04-03 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2009-03-31 | 222 | 222 | 221 | 221 | 2,000 | 221 |
| 2009-03-30 | 225 | 225 | 225 | 225 | 8,000 | 225 |
| 2009-03-27 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2009-03-26 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2009-03-25 | 225 | 225 | 225 | 225 | 4,000 | 225 |
| 2009-03-16 | 243 | 243 | 243 | 243 | 8,000 | 243 |
| 2009-03-12 | 230 | 244 | 230 | 244 | 8,000 | 244 |
| 2009-03-11 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 2009-03-02 | 238 | 238 | 238 | 238 | 6,000 | 238 |
| 2009-02-24 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 2009-02-23 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2009-02-16 | 220 | 220 | 220 | 220 | 9,000 | 220 |
| 2009-02-13 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2009-02-06 | 235 | 235 | 217 | 217 | 13,000 | 217 |
| 2009-02-05 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2009-02-03 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 2009-02-02 | 245 | 245 | 242 | 242 | 2,000 | 242 |
| 2009-01-30 | 251 | 251 | 251 | 251 | 6,000 | 251 |
| 2009-01-29 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2009-01-26 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2009-01-21 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2009-01-19 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2009-01-16 | 280 | 280 | 280 | 280 | 7,000 | 280 |
| 2009-01-15 | 267 | 280 | 267 | 280 | 3,000 | 280 |
| 2009-01-09 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2009-01-08 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2009-01-07 | 255 | 255 | 255 | 255 | 1,000 | 255 |
分割・併合履歴 ： なし
