6325 (株)タカキタ の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 213 | 213 | 212 | 212 | 6,000 | 212 |
| 2010-12-29 | 214 | 214 | 214 | 214 | 3,000 | 214 |
| 2010-12-28 | 212 | 216 | 212 | 216 | 5,000 | 216 |
| 2010-12-27 | 212 | 212 | 212 | 212 | 1,000 | 212 |
| 2010-12-24 | 214 | 214 | 214 | 214 | 4,000 | 214 |
| 2010-12-21 | 221 | 221 | 215 | 215 | 11,000 | 215 |
| 2010-12-20 | 224 | 224 | 224 | 224 | 4,000 | 224 |
| 2010-12-17 | 224 | 224 | 224 | 224 | 6,000 | 224 |
| 2010-12-16 | 224 | 224 | 224 | 224 | 4,000 | 224 |
| 2010-12-15 | 226 | 226 | 224 | 224 | 13,000 | 224 |
| 2010-12-14 | 225 | 230 | 224 | 224 | 10,000 | 224 |
| 2010-12-13 | 225 | 225 | 223 | 223 | 10,000 | 223 |
| 2010-12-10 | 225 | 225 | 225 | 225 | 7,000 | 225 |
| 2010-12-09 | 225 | 225 | 225 | 225 | 3,000 | 225 |
| 2010-12-08 | 211 | 211 | 211 | 211 | 6,000 | 211 |
| 2010-12-07 | 223 | 223 | 219 | 219 | 4,000 | 219 |
| 2010-12-06 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 2010-12-02 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 2010-12-01 | 223 | 223 | 223 | 223 | 5,000 | 223 |
| 2010-11-30 | 221 | 223 | 221 | 223 | 4,000 | 223 |
| 2010-11-29 | 217 | 221 | 217 | 221 | 4,000 | 221 |
| 2010-11-25 | 218 | 219 | 218 | 219 | 2,000 | 219 |
| 2010-11-24 | 217 | 225 | 217 | 225 | 2,000 | 225 |
| 2010-11-22 | 217 | 217 | 217 | 217 | 5,000 | 217 |
| 2010-11-19 | 217 | 232 | 217 | 220 | 3,000 | 220 |
| 2010-11-18 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2010-11-17 | 220 | 220 | 213 | 213 | 7,000 | 213 |
| 2010-11-16 | 220 | 220 | 220 | 220 | 5,000 | 220 |
| 2010-11-15 | 220 | 220 | 220 | 220 | 5,000 | 220 |
| 2010-11-12 | 216 | 225 | 216 | 225 | 4,000 | 225 |
| 2010-11-11 | 214 | 214 | 214 | 214 | 1,000 | 214 |
| 2010-11-10 | 212 | 212 | 212 | 212 | 1,000 | 212 |
| 2010-11-09 | 212 | 212 | 208 | 208 | 3,000 | 208 |
| 2010-11-08 | 208 | 208 | 208 | 208 | 1,000 | 208 |
| 2010-11-05 | 208 | 208 | 207 | 207 | 3,000 | 207 |
| 2010-11-04 | 208 | 208 | 208 | 208 | 1,000 | 208 |
| 2010-11-02 | 216 | 216 | 208 | 209 | 8,000 | 209 |
| 2010-11-01 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2010-10-29 | 225 | 225 | 210 | 210 | 9,000 | 210 |
| 2010-10-28 | 226 | 226 | 217 | 225 | 7,000 | 225 |
| 2010-10-26 | 218 | 227 | 218 | 227 | 3,000 | 227 |
| 2010-10-25 | 220 | 224 | 220 | 220 | 3,000 | 220 |
| 2010-10-20 | 228 | 228 | 228 | 228 | 2,000 | 228 |
| 2010-10-19 | 218 | 218 | 218 | 218 | 8,000 | 218 |
| 2010-10-18 | 213 | 218 | 213 | 218 | 2,000 | 218 |
| 2010-10-15 | 211 | 216 | 211 | 212 | 23,000 | 212 |
| 2010-10-12 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2010-10-06 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2010-10-05 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2010-10-01 | 248 | 248 | 248 | 248 | 4,000 | 248 |
| 2010-09-29 | 230 | 237 | 230 | 237 | 13,000 | 237 |
| 2010-09-28 | 225 | 230 | 225 | 230 | 3,000 | 230 |
| 2010-09-27 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2010-09-22 | 222 | 230 | 222 | 230 | 2,000 | 230 |
| 2010-09-21 | 234 | 234 | 230 | 230 | 7,000 | 230 |
| 2010-09-17 | 225 | 225 | 225 | 225 | 3,000 | 225 |
| 2010-09-16 | 226 | 226 | 225 | 225 | 5,000 | 225 |
| 2010-09-15 | 217 | 226 | 217 | 226 | 3,000 | 226 |
| 2010-09-14 | 214 | 214 | 214 | 214 | 5,000 | 214 |
| 2010-09-09 | 230 | 230 | 218 | 220 | 5,000 | 220 |
| 2010-09-08 | 226 | 228 | 226 | 228 | 4,000 | 228 |
| 2010-09-02 | 216 | 216 | 216 | 216 | 4,000 | 216 |
| 2010-08-31 | 219 | 219 | 206 | 206 | 5,000 | 206 |
| 2010-08-30 | 219 | 219 | 219 | 219 | 2,000 | 219 |
| 2010-08-27 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 2010-08-25 | 219 | 219 | 211 | 211 | 3,000 | 211 |
| 2010-08-23 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2010-08-19 | 223 | 223 | 223 | 223 | 4,000 | 223 |
| 2010-08-18 | 220 | 220 | 220 | 220 | 7,000 | 220 |
| 2010-08-17 | 217 | 217 | 217 | 217 | 4,000 | 217 |
| 2010-08-16 | 217 | 217 | 217 | 217 | 4,000 | 217 |
| 2010-08-13 | 213 | 218 | 213 | 218 | 6,000 | 218 |
| 2010-08-09 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 2010-08-06 | 210 | 212 | 210 | 212 | 3,000 | 212 |
| 2010-08-02 | 217 | 217 | 210 | 210 | 5,000 | 210 |
| 2010-07-29 | 211 | 211 | 211 | 211 | 2,000 | 211 |
| 2010-07-28 | 211 | 211 | 211 | 211 | 5,000 | 211 |
| 2010-07-26 | 216 | 216 | 211 | 211 | 4,000 | 211 |
| 2010-07-23 | 215 | 222 | 215 | 222 | 2,000 | 222 |
| 2010-07-20 | 223 | 223 | 223 | 223 | 12,000 | 223 |
| 2010-07-16 | 223 | 223 | 223 | 223 | 10,000 | 223 |
| 2010-07-15 | 213 | 223 | 210 | 223 | 20,000 | 223 |
| 2010-07-14 | 210 | 225 | 210 | 225 | 9,000 | 225 |
| 2010-07-13 | 210 | 210 | 210 | 210 | 15,000 | 210 |
| 2010-07-12 | 202 | 210 | 202 | 210 | 11,000 | 210 |
| 2010-07-09 | 202 | 202 | 202 | 202 | 12,000 | 202 |
| 2010-07-08 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2010-07-06 | 202 | 202 | 202 | 202 | 5,000 | 202 |
| 2010-07-05 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2010-06-30 | 202 | 202 | 202 | 202 | 9,000 | 202 |
| 2010-06-25 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2010-06-23 | 209 | 210 | 209 | 210 | 2,000 | 210 |
| 2010-06-22 | 207 | 207 | 207 | 207 | 1,000 | 207 |
| 2010-06-21 | 209 | 217 | 209 | 209 | 3,000 | 209 |
| 2010-06-18 | 209 | 209 | 209 | 209 | 1,000 | 209 |
| 2010-06-17 | 208 | 208 | 208 | 208 | 3,000 | 208 |
| 2010-06-16 | 208 | 208 | 208 | 208 | 3,000 | 208 |
| 2010-06-15 | 208 | 208 | 208 | 208 | 4,000 | 208 |
| 2010-06-14 | 210 | 217 | 210 | 210 | 9,000 | 210 |
| 2010-06-11 | 209 | 209 | 208 | 209 | 4,000 | 209 |
| 2010-06-09 | 208 | 208 | 208 | 208 | 1,000 | 208 |
| 2010-06-08 | 208 | 208 | 208 | 208 | 1,000 | 208 |
| 2010-06-07 | 211 | 211 | 208 | 208 | 8,000 | 208 |
| 2010-06-03 | 209 | 209 | 209 | 209 | 4,000 | 209 |
| 2010-06-02 | 209 | 209 | 209 | 209 | 1,000 | 209 |
| 2010-06-01 | 210 | 210 | 210 | 210 | 4,000 | 210 |
| 2010-05-31 | 210 | 210 | 210 | 210 | 4,000 | 210 |
| 2010-05-28 | 220 | 220 | 210 | 210 | 11,000 | 210 |
| 2010-05-26 | 212 | 215 | 212 | 213 | 3,000 | 213 |
| 2010-05-24 | 217 | 217 | 217 | 217 | 3,000 | 217 |
| 2010-05-21 | 216 | 223 | 213 | 223 | 7,000 | 223 |
| 2010-05-19 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2010-05-18 | 223 | 223 | 220 | 220 | 10,000 | 220 |
| 2010-05-17 | 238 | 238 | 221 | 221 | 34,000 | 221 |
| 2010-05-14 | 246 | 246 | 246 | 246 | 4,000 | 246 |
| 2010-05-13 | 235 | 246 | 235 | 246 | 4,000 | 246 |
| 2010-05-11 | 242 | 242 | 242 | 242 | 2,000 | 242 |
| 2010-05-10 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2010-05-07 | 243 | 243 | 240 | 240 | 4,000 | 240 |
| 2010-05-06 | 243 | 246 | 243 | 244 | 5,000 | 244 |
| 2010-04-30 | 250 | 250 | 250 | 250 | 5,000 | 250 |
| 2010-04-28 | 246 | 250 | 246 | 250 | 2,000 | 250 |
| 2010-04-27 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 2010-04-26 | 245 | 245 | 245 | 245 | 3,000 | 245 |
| 2010-04-22 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2010-04-21 | 245 | 245 | 245 | 245 | 5,000 | 245 |
| 2010-04-16 | 250 | 250 | 246 | 246 | 6,000 | 246 |
| 2010-04-15 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2010-04-14 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2010-04-13 | 248 | 255 | 248 | 255 | 5,000 | 255 |
| 2010-04-12 | 250 | 250 | 244 | 244 | 5,000 | 244 |
| 2010-04-09 | 250 | 250 | 244 | 244 | 7,000 | 244 |
| 2010-04-08 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2010-04-07 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 2010-04-06 | 250 | 251 | 250 | 251 | 5,000 | 251 |
| 2010-04-05 | 250 | 253 | 250 | 253 | 5,000 | 253 |
| 2010-04-02 | 250 | 251 | 250 | 251 | 6,000 | 251 |
| 2010-04-01 | 250 | 250 | 250 | 250 | 8,000 | 250 |
| 2010-03-30 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2010-03-29 | 250 | 250 | 250 | 250 | 8,000 | 250 |
| 2010-03-26 | 248 | 250 | 248 | 250 | 7,000 | 250 |
| 2010-03-25 | 250 | 250 | 248 | 248 | 4,000 | 248 |
| 2010-03-19 | 242 | 244 | 242 | 244 | 12,000 | 244 |
| 2010-03-17 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2010-03-16 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2010-03-15 | 262 | 262 | 262 | 262 | 7,000 | 262 |
| 2010-03-12 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2010-03-04 | 260 | 260 | 260 | 260 | 8,000 | 260 |
| 2010-03-03 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2010-03-02 | 258 | 258 | 258 | 258 | 1,000 | 258 |
| 2010-03-01 | 256 | 256 | 256 | 256 | 3,000 | 256 |
| 2010-02-19 | 255 | 258 | 255 | 255 | 9,000 | 255 |
| 2010-02-18 | 248 | 248 | 241 | 241 | 6,000 | 241 |
| 2010-02-17 | 260 | 260 | 255 | 255 | 5,000 | 255 |
| 2010-02-15 | 263 | 263 | 263 | 263 | 7,000 | 263 |
| 2010-02-12 | 255 | 263 | 255 | 263 | 3,000 | 263 |
| 2010-02-10 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2010-02-09 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2010-02-05 | 258 | 258 | 253 | 253 | 7,000 | 253 |
| 2010-02-04 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2010-02-03 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2010-02-02 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2010-01-29 | 260 | 260 | 260 | 260 | 10,000 | 260 |
| 2010-01-28 | 260 | 260 | 260 | 260 | 5,000 | 260 |
| 2010-01-27 | 253 | 253 | 253 | 253 | 2,000 | 253 |
| 2010-01-25 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2010-01-22 | 256 | 256 | 256 | 256 | 2,000 | 256 |
| 2010-01-20 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 2010-01-19 | 264 | 264 | 260 | 260 | 6,000 | 260 |
| 2010-01-18 | 259 | 261 | 259 | 261 | 4,000 | 261 |
| 2010-01-15 | 257 | 257 | 255 | 255 | 10,000 | 255 |
| 2010-01-14 | 254 | 257 | 254 | 257 | 3,000 | 257 |
| 2010-01-13 | 260 | 260 | 254 | 254 | 4,000 | 254 |
| 2010-01-12 | 252 | 258 | 252 | 258 | 4,000 | 258 |
| 2010-01-08 | 254 | 258 | 250 | 251 | 26,000 | 251 |
| 2010-01-07 | 263 | 265 | 260 | 265 | 7,000 | 265 |
| 2010-01-06 | 262 | 262 | 262 | 262 | 13,000 | 262 |
| 2010-01-05 | 249 | 254 | 249 | 254 | 6,000 | 254 |
| 2010-01-04 | 240 | 255 | 240 | 255 | 15,000 | 255 |
分割・併合履歴 ： なし
