6325 (株)タカキタの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	145	145	145	145	7,000	145
2011-12-29	147	147	145	145	5,000	145
2011-12-28	146	146	146	146	2,000	146
2011-12-27	146	146	146	146	1,000	146
2011-12-26	145	149	145	149	5,000	149
2011-12-20	145	145	145	145	4,000	145
2011-12-19	142	142	142	142	6,000	142
2011-12-16	146	146	141	142	16,000	142
2011-12-15	151	151	144	144	19,000	144
2011-12-14	156	156	150	152	37,000	152
2011-12-13	150	157	149	157	26,000	157
2011-12-12	146	148	145	148	36,000	148
2011-12-09	148	148	144	144	26,000	144
2011-12-08	143	149	141	149	29,000	149
2011-12-07	141	144	137	141	48,000	141
2011-12-06	137	142	136	138	40,000	138
2011-12-05	134	137	134	134	20,000	134
2011-12-02	133	133	133	133	10,000	133
2011-12-01	133	136	133	133	11,000	133
2011-11-30	136	138	134	134	16,000	134
2011-11-29	135	135	133	134	7,000	134
2011-11-28	134	135	134	135	8,000	135
2011-11-25	135	135	135	135	2,000	135
2011-11-24	131	131	131	131	5,000	131
2011-11-22	133	133	133	133	1,000	133
2011-11-21	133	133	133	133	1,000	133
2011-11-18	135	135	134	134	4,000	134
2011-11-17	138	138	137	137	10,000	137
2011-11-16	138	138	138	138	7,000	138
2011-11-15	139	139	138	138	9,000	138
2011-11-14	139	139	139	139	4,000	139
2011-11-09	139	139	136	136	6,000	136
2011-11-08	136	136	136	136	5,000	136
2011-11-04	137	137	136	136	7,000	136
2011-11-02	138	139	137	137	8,000	137
2011-11-01	141	141	140	141	9,000	141
2011-10-31	141	141	141	141	4,000	141
2011-10-28	146	146	141	141	3,000	141
2011-10-26	146	146	146	146	1,000	146
2011-10-24	136	141	136	141	4,000	141
2011-10-21	139	139	139	139	1,000	139
2011-10-20	140	140	140	140	1,000	140
2011-10-19	140	140	138	138	24,000	138
2011-10-18	140	140	140	140	8,000	140
2011-10-17	141	141	140	140	16,000	140
2011-10-14	141	141	141	141	1,000	141
2011-10-13	143	143	140	140	7,000	140
2011-10-12	138	143	138	143	2,000	143
2011-10-11	137	137	137	137	1,000	137
2011-10-06	137	137	137	137	5,000	137
2011-10-05	137	137	137	137	1,000	137
2011-10-04	139	139	137	137	7,000	137
2011-10-03	145	145	138	138	12,000	138
2011-09-30	142	142	142	142	2,000	142
2011-09-29	142	142	141	141	6,000	141
2011-09-28	142	142	142	142	6,000	142
2011-09-27	142	142	142	142	11,000	142
2011-09-26	148	148	142	142	13,000	142
2011-09-20	147	147	147	147	11,000	147
2011-09-16	148	148	147	147	9,000	147
2011-09-15	149	149	148	148	10,000	148
2011-09-14	147	149	145	149	8,000	149
2011-09-12	145	152	145	152	8,000	152
2011-09-08	148	148	148	148	1,000	148
2011-09-06	154	154	148	148	23,000	148
2011-09-05	154	154	154	154	2,000	154
2011-09-02	154	154	153	154	13,000	154
2011-09-01	157	157	154	154	17,000	154
2011-08-31	154	155	153	153	10,000	153
2011-08-30	158	158	152	152	20,000	152
2011-08-29	155	155	155	155	4,000	155
2011-08-26	153	154	153	153	5,000	153
2011-08-25	153	153	153	153	2,000	153
2011-08-24	156	156	153	153	6,000	153
2011-08-23	154	154	153	154	5,000	154
2011-08-22	153	155	153	154	14,000	154
2011-08-19	150	153	150	153	15,000	153
2011-08-18	153	153	153	153	1,000	153
2011-08-17	153	157	152	153	19,000	153
2011-08-16	156	156	152	153	18,000	153
2011-08-15	152	154	149	154	100,000	154
2011-08-12	165	165	158	158	6,000	158
2011-08-11	161	161	161	161	3,000	161
2011-08-10	160	160	160	160	4,000	160
2011-08-09	160	160	157	157	5,000	157
2011-08-08	161	161	160	160	10,000	160
2011-08-05	166	166	159	160	27,000	160
2011-08-04	165	166	165	166	2,000	166
2011-08-03	167	167	165	167	13,000	167
2011-08-02	170	170	167	167	14,000	167
2011-08-01	172	172	169	170	13,000	170
2011-07-29	172	172	172	172	3,000	172
2011-07-28	172	172	172	172	3,000	172
2011-07-27	173	173	172	172	4,000	172
2011-07-26	172	172	172	172	4,000	172
2011-07-25	174	174	174	174	4,000	174
2011-07-22	174	174	170	170	21,000	170
2011-07-21	175	175	175	175	3,000	175
2011-07-20	176	178	176	176	40,000	176
2011-07-19	174	176	174	176	4,000	176
2011-07-15	176	176	174	174	23,000	174
2011-07-14	175	176	175	176	6,000	176
2011-07-13	176	177	176	177	2,000	177
2011-07-12	177	177	174	176	28,000	176
2011-07-11	175	175	175	175	18,000	175
2011-07-08	180	183	177	178	47,000	178
2011-07-07	180	180	179	179	6,000	179
2011-07-06	180	180	175	178	19,000	178
2011-07-05	179	180	179	180	5,000	180
2011-07-04	180	183	175	175	33,000	175
2011-07-01	179	180	176	178	22,000	178
2011-06-30	180	180	178	180	16,000	180
2011-06-29	184	184	183	183	7,000	183
2011-06-28	184	184	184	184	3,000	184
2011-06-23	181	184	181	184	2,000	184
2011-06-20	183	183	180	180	4,000	180
2011-06-17	190	190	176	182	51,000	182
2011-06-16	190	190	190	190	5,000	190
2011-06-15	190	190	190	190	6,000	190
2011-06-14	190	194	190	190	12,000	190
2011-06-09	189	189	189	189	2,000	189
2011-06-08	191	191	191	191	2,000	191
2011-06-07	190	190	190	190	1,000	190
2011-06-06	189	189	189	189	2,000	189
2011-06-03	190	190	189	189	4,000	189
2011-06-02	190	190	189	190	8,000	190
2011-06-01	194	194	192	192	21,000	192
2011-05-31	194	194	194	194	2,000	194
2011-05-30	195	195	193	193	9,000	193
2011-05-27	193	193	193	193	2,000	193
2011-05-25	193	193	193	193	6,000	193
2011-05-24	194	195	194	194	5,000	194
2011-05-23	193	195	193	194	10,000	194
2011-05-20	198	200	198	198	13,000	198
2011-05-19	208	208	203	203	11,000	203
2011-05-18	201	202	198	200	25,000	200
2011-05-17	196	206	196	198	23,000	198
2011-05-16	199	199	196	196	13,000	196
2011-05-13	200	200	197	199	18,000	199
2011-05-12	203	204	201	204	14,000	204
2011-05-11	208	208	205	206	25,000	206
2011-05-10	213	216	208	208	39,000	208
2011-05-09	210	212	208	208	18,000	208
2011-05-06	211	212	205	205	22,000	205
2011-05-02	210	210	210	210	6,000	210
2011-04-28	214	214	204	210	22,000	210
2011-04-27	214	215	212	214	15,000	214
2011-04-26	228	229	203	210	52,000	210
2011-04-25	204	220	200	220	27,000	220
2011-04-22	200	200	200	200	2,000	200
2011-04-21	206	206	200	200	7,000	200
2011-04-20	203	206	203	206	16,000	206
2011-04-19	194	200	194	198	15,000	198
2011-04-18	196	196	194	194	7,000	194
2011-04-15	197	197	196	196	7,000	196
2011-04-14	195	200	195	200	15,000	200
2011-04-13	197	197	197	197	6,000	197
2011-04-12	198	198	190	197	29,000	197
2011-04-11	198	198	198	198	1,000	198
2011-04-08	201	201	198	198	6,000	198
2011-04-07	198	199	198	199	2,000	199
2011-04-06	200	200	200	200	2,000	200
2011-04-05	201	201	198	200	21,000	200
2011-04-04	203	203	201	203	11,000	203
2011-04-01	204	205	204	205	3,000	205
2011-03-31	215	215	205	206	11,000	206
2011-03-29	212	212	205	205	3,000	205
2011-03-28	214	214	214	214	13,000	214
2011-03-25	214	218	207	208	26,000	208
2011-03-24	204	210	200	206	19,000	206
2011-03-23	206	206	204	205	7,000	205
2011-03-22	206	206	203	205	15,000	205
2011-03-18	203	205	203	205	2,000	205
2011-03-17	199	203	199	199	13,000	199
2011-03-16	195	203	195	200	5,000	200
2011-03-15	208	208	188	188	23,000	188
2011-03-14	194	200	190	200	29,000	200
2011-03-11	215	215	215	215	4,000	215
2011-03-10	216	216	216	216	3,000	216
2011-03-09	219	219	218	218	5,000	218
2011-03-08	216	219	216	219	10,000	219
2011-03-07	222	222	214	214	25,000	214
2011-03-04	215	216	215	216	4,000	216
2011-03-03	215	216	213	213	18,000	213
2011-03-02	215	218	212	215	34,000	215
2011-03-01	219	219	213	214	30,000	214
2011-02-28	212	220	212	220	15,000	220
2011-02-25	212	215	212	215	11,000	215
2011-02-23	217	224	214	220	66,000	220
2011-02-22	215	216	215	216	15,000	216
2011-02-21	215	215	215	215	10,000	215
2011-02-18	215	215	215	215	1,000	215
2011-02-17	215	215	215	215	10,000	215
2011-02-16	215	215	215	215	12,000	215
2011-02-15	214	215	214	215	20,000	215
2011-02-14	214	214	214	214	10,000	214
2011-02-10	216	216	216	216	2,000	216
2011-02-08	217	217	215	215	4,000	215
2011-02-07	217	217	217	217	1,000	217
2011-02-04	217	217	217	217	1,000	217
2011-02-02	219	219	219	219	5,000	219
2011-01-31	212	212	211	211	5,000	211
2011-01-28	212	212	212	212	2,000	212
2011-01-27	213	213	212	212	4,000	212
2011-01-26	212	215	212	215	11,000	215
2011-01-25	216	216	216	216	1,000	216
2011-01-24	216	216	216	216	1,000	216
2011-01-21	219	219	215	217	10,000	217
2011-01-20	222	222	221	221	11,000	221
2011-01-19	217	218	217	218	3,000	218
2011-01-18	216	218	213	213	14,000	213
2011-01-17	216	220	213	216	31,000	216
2011-01-14	216	216	216	216	1,000	216
2011-01-13	216	216	216	216	1,000	216
2011-01-12	212	216	212	216	3,000	216
2011-01-11	212	212	212	212	2,000	212
2011-01-07	212	212	212	212	1,000	212
2011-01-06	212	212	212	212	2,000	212
2011-01-05	212	212	212	212	3,000	212
2011-01-04	213	213	213	213	1,000	213

分割・併合履歴：なし

6325 (株)タカキタ の時系列データ [2011年度]

6325 (株)タカキタの時系列データ [2011年度]