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
2009-12-3024124123623614,000236
2009-12-2923524023523817,000238
2009-12-282362502362504,000250
2009-12-252362362362361,000236
2009-12-242362362302304,000230
2009-12-212402402402401,000240
2009-12-162362362362365,000236
2009-12-152352412352417,000241
2009-12-1426526522123532,000235
2009-12-112562562562561,000256
2009-12-1026626626626611,000266
2009-12-092662692662693,000269
2009-12-072662662662662,000266
2009-12-042592642592645,000264
2009-11-302652652652654,000265
2009-11-272652652652656,000265
2009-11-252602652602654,000265
2009-11-242592652592655,000265
2009-11-202632632632631,000263
2009-11-162662662662667,000266
2009-11-132692692692691,000269
2009-11-112582642552647,000264
2009-11-1025826225826210,000262
2009-11-0926026826026812,000268
2009-11-062772802772803,000280
2009-11-052682682672686,000268
2009-11-042692702642648,000264
2009-11-022642672642678,000267
2009-10-302752842752844,000284
2009-10-292752752752751,000275
2009-10-282752752702709,000270
2009-10-262752752752754,000275
2009-10-232822832802808,000280
2009-10-222872872862868,000286
2009-10-212992992872873,000287
2009-10-153063063013017,000301
2009-10-142953072953079,000307
2009-09-303003003003001,000300
2009-09-293003003003001,000300
2009-09-282982982982983,000298
2009-09-163093093093091,000309
2009-09-153173173123128,000312
2009-09-143063223063227,000322
2009-09-093103103103101,000310
2009-09-083123123123121,000312
2009-09-073123123073072,000307
2009-09-013223223223223,000322
2009-08-313223223223221,000322
2009-08-283223223223221,000322
2009-08-263233233213212,000321
2009-08-253343383343382,000338
2009-08-243383383383382,000338
2009-08-213403403403401,000340
2009-08-203403403403401,000340
2009-08-193433433433431,000343
2009-08-183453453453451,000345
2009-08-173373373373374,000337
2009-08-143403403373372,000337
2009-08-133303353303353,000335
2009-08-123253253253251,000325
2009-08-113053203053204,000320
2009-08-103203203203201,000320
2009-08-073153153153152,000315
2009-08-053213253203257,000325
2009-08-033253293253293,000329
2009-07-313153153153152,000315
2009-07-303493493153257,000325
2009-07-293403493403493,000349
2009-07-283253253253254,000325
2009-07-243253253253251,000325
2009-07-233253253253251,000325
2009-07-213453503453456,000345
2009-07-173453453453454,000345
2009-07-1634535034534524,000345
2009-07-1533034533034512,000345
2009-07-143203213203204,000320
2009-07-1334534531531514,000315
2009-07-103013153013154,000315
2009-07-093003003003001,000300
2009-07-083043043043041,000304
2009-07-032863002863004,000300
2009-07-013153202952954,000295
2009-06-303003103003008,000300
2009-06-293003003003005,000300
2009-06-262762852762859,000285
2009-06-252792792692692,000269
2009-06-242702702702701,000270
2009-06-232852852852851,000285
2009-06-222852862852864,000286
2009-06-192902902892894,000289
2009-06-182762762762762,000276
2009-06-172652652652651,000265
2009-06-162472602472609,000260
2009-06-152402472402475,000247
2009-06-122362362362362,000236
2009-06-102342342342341,000234
2009-06-092382432382396,000239
2009-06-082332352312355,000235
2009-06-052322322312313,000231
2009-06-042332332282282,000228
2009-06-032282282282284,000228
2009-06-022282282282281,000228
2009-06-0122623022622812,000228
2009-05-292282282282281,000228
2009-05-282232232232231,000223
2009-05-262222222222222,000222
2009-05-252212212212211,000221
2009-05-222212212212211,000221
2009-05-202222222222221,000222
2009-05-1523023023023017,000230
2009-05-1422923522523512,000235
2009-05-112392392392391,000239
2009-05-082402452402453,000245
2009-05-072392402392402,000240
2009-04-302392392392396,000239
2009-04-282302402302404,000240
2009-04-152282282282288,000228
2009-04-132282302282302,000230
2009-04-032222222222221,000222
2009-03-312222222212212,000221
2009-03-302252252252258,000225
2009-03-272402402402401,000240
2009-03-262152152152151,000215
2009-03-252252252252254,000225
2009-03-162432432432438,000243
2009-03-122302442302448,000244
2009-03-112322322322321,000232
2009-03-022382382382386,000238
2009-02-242382382382381,000238
2009-02-232302302302301,000230
2009-02-162202202202209,000220
2009-02-132202202202201,000220
2009-02-0623523521721713,000217
2009-02-052402402402401,000240
2009-02-032402402402403,000240
2009-02-022452452422422,000242
2009-01-302512512512516,000251
2009-01-292512512512511,000251
2009-01-262502502502502,000250
2009-01-212602602602602,000260
2009-01-192662662662661,000266
2009-01-162802802802807,000280
2009-01-152672802672803,000280
2009-01-092652652652651,000265
2009-01-082652652652651,000265
2009-01-072552552552551,000255

分割・併合履歴 : なし