6325 (株)タカキタの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	160	160	160	160	7,000	160
2012-12-27	158	164	158	160	35,000	160
2012-12-26	158	158	151	155	30,000	155
2012-12-25	160	160	155	155	12,000	155
2012-12-21	155	155	155	155	4,000	155
2012-12-20	158	158	153	155	11,000	155
2012-12-19	154	156	154	154	15,000	154
2012-12-18	155	155	154	154	3,000	154
2012-12-17	150	150	150	150	2,000	150
2012-12-14	153	154	150	150	21,000	150
2012-12-13	160	160	150	152	88,000	152
2012-12-12	154	159	154	157	18,000	157
2012-12-11	151	152	147	151	18,000	151
2012-12-10	150	153	149	151	25,000	151
2012-12-07	146	149	146	149	12,000	149
2012-12-06	147	147	141	146	9,000	146
2012-12-05	147	147	147	147	2,000	147
2012-12-04	147	147	147	147	1,000	147
2012-12-03	146	146	144	144	3,000	144
2012-11-30	146	146	144	144	6,000	144
2012-11-29	146	147	144	144	5,000	144
2012-11-28	145	146	144	146	7,000	146
2012-11-27	142	146	142	145	17,000	145
2012-11-26	145	145	140	141	16,000	141
2012-11-22	140	143	140	143	5,000	143
2012-11-20	140	140	140	140	3,000	140
2012-11-19	142	142	140	140	11,000	140
2012-11-16	140	140	140	140	7,000	140
2012-11-15	140	140	140	140	7,000	140
2012-11-14	137	140	132	140	5,000	140
2012-11-13	140	142	137	142	6,000	142
2012-11-12	140	143	140	140	7,000	140
2012-11-09	140	140	140	140	2,000	140
2012-11-07	140	140	140	140	2,000	140
2012-11-06	140	140	140	140	2,000	140
2012-11-05	140	140	140	140	8,000	140
2012-11-01	140	140	140	140	3,000	140
2012-10-31	142	142	142	142	6,000	142
2012-10-30	142	142	142	142	4,000	142
2012-10-29	142	142	142	142	5,000	142
2012-10-22	140	142	137	142	3,000	142
2012-10-19	141	141	140	140	2,000	140
2012-10-18	145	145	145	145	21,000	145
2012-10-17	140	140	140	140	4,000	140
2012-10-11	139	139	135	135	4,000	135
2012-10-10	140	140	140	140	3,000	140
2012-10-09	137	137	137	137	1,000	137
2012-10-05	139	139	137	137	7,000	137
2012-10-04	138	138	138	138	2,000	138
2012-10-03	142	142	139	139	2,000	139
2012-10-02	143	143	143	143	7,000	143
2012-10-01	143	143	143	143	21,000	143
2012-09-28	142	142	141	141	7,000	141
2012-09-27	141	141	141	141	2,000	141
2012-09-25	142	142	142	142	2,000	142
2012-09-24	142	142	142	142	3,000	142
2012-09-21	143	143	143	143	1,000	143
2012-09-20	143	143	143	143	11,000	143
2012-09-19	143	143	143	143	7,000	143
2012-09-18	144	144	143	143	8,000	143
2012-09-14	144	144	144	144	8,000	144
2012-09-12	140	145	140	145	2,000	145
2012-09-11	140	140	140	140	1,000	140
2012-09-10	145	145	140	140	4,000	140
2012-09-06	142	142	140	140	4,000	140
2012-09-05	142	142	142	142	2,000	142
2012-09-03	141	142	141	142	4,000	142
2012-08-31	143	143	141	141	7,000	141
2012-08-30	146	146	142	143	6,000	143
2012-08-29	147	147	146	146	5,000	146
2012-08-28	147	147	147	147	7,000	147
2012-08-27	147	147	147	147	1,000	147
2012-08-23	146	146	146	146	1,000	146
2012-08-21	147	149	146	149	5,000	149
2012-08-20	150	150	149	149	15,000	149
2012-08-17	150	150	149	149	4,000	149
2012-08-16	149	149	148	149	11,000	149
2012-08-15	150	152	148	148	15,000	148
2012-08-14	147	148	147	148	4,000	148
2012-08-13	148	150	147	147	10,000	147
2012-08-10	146	146	146	146	6,000	146
2012-08-08	146	146	146	146	4,000	146
2012-08-06	141	141	141	141	2,000	141
2012-08-03	147	147	141	141	3,000	141
2012-08-02	147	147	147	147	3,000	147
2012-07-31	142	143	142	143	7,000	143
2012-07-30	142	142	142	142	4,000	142
2012-07-27	142	142	142	142	5,000	142
2012-07-26	140	142	140	142	15,000	142
2012-07-24	143	143	143	143	3,000	143
2012-07-23	145	146	145	146	7,000	146
2012-07-20	150	150	147	149	67,000	149
2012-07-19	150	156	149	149	83,000	149
2012-07-18	149	149	149	149	3,000	149
2012-07-17	150	150	146	146	35,000	146
2012-07-13	154	154	150	150	32,000	150
2012-07-12	150	151	150	150	14,000	150
2012-07-11	151	152	149	149	35,000	149
2012-07-10	151	151	146	149	27,000	149
2012-07-09	149	150	149	150	17,000	150
2012-07-06	152	152	150	150	11,000	150
2012-07-05	150	151	150	150	7,000	150
2012-07-04	148	150	148	150	12,000	150
2012-07-03	149	149	149	149	7,000	149
2012-07-02	152	152	149	150	12,000	150
2012-06-29	149	149	148	148	6,000	148
2012-06-28	150	150	149	149	3,000	149
2012-06-27	148	148	148	148	2,000	148
2012-06-26	150	150	150	150	6,000	150
2012-06-25	149	150	149	150	18,000	150
2012-06-22	147	147	147	147	1,000	147
2012-06-21	145	145	144	144	6,000	144
2012-06-19	145	145	141	145	16,000	145
2012-06-18	145	145	145	145	7,000	145
2012-06-15	140	145	140	145	6,000	145
2012-06-14	140	140	139	139	2,000	139
2012-06-13	142	142	142	142	1,000	142
2012-06-12	140	140	138	138	3,000	138
2012-06-11	140	140	140	140	1,000	140
2012-06-07	137	137	137	137	1,000	137
2012-06-06	142	142	142	142	4,000	142
2012-06-05	143	143	143	143	3,000	143
2012-05-31	144	144	143	143	8,000	143
2012-05-30	140	140	140	140	1,000	140
2012-05-28	143	143	136	136	6,000	136
2012-05-24	138	143	138	143	3,000	143
2012-05-21	137	137	132	137	6,000	137
2012-05-18	142	142	142	142	4,000	142
2012-05-17	146	146	146	146	7,000	146
2012-05-16	144	146	144	146	8,000	146
2012-05-15	147	147	144	144	15,000	144
2012-05-14	146	147	146	147	5,000	147
2012-05-11	151	151	150	150	4,000	150
2012-05-10	150	150	150	150	7,000	150
2012-05-09	153	153	153	153	1,000	153
2012-05-08	154	154	148	148	19,000	148
2012-05-07	150	151	150	150	7,000	150
2012-05-02	149	149	149	149	2,000	149
2012-05-01	150	151	149	149	7,000	149
2012-04-27	150	150	149	150	4,000	150
2012-04-26	149	150	149	150	10,000	150
2012-04-25	150	150	150	150	2,000	150
2012-04-24	150	150	150	150	7,000	150
2012-04-23	150	150	148	150	33,000	150
2012-04-20	151	151	151	151	2,000	151
2012-04-19	156	156	155	155	11,000	155
2012-04-18	153	153	153	153	5,000	153
2012-04-17	154	154	150	150	19,000	150
2012-04-16	151	153	150	150	31,000	150
2012-04-13	154	154	150	151	30,000	151
2012-04-12	155	157	150	155	54,000	155
2012-04-11	157	157	157	157	1,000	157
2012-04-10	161	162	161	162	2,000	162
2012-04-09	160	160	160	160	6,000	160
2012-04-06	165	165	160	160	7,000	160
2012-04-05	165	165	165	165	3,000	165
2012-04-04	165	165	165	165	4,000	165
2012-04-03	170	171	165	169	17,000	169
2012-04-02	174	174	170	170	11,000	170
2012-03-30	173	173	171	171	5,000	171
2012-03-29	175	175	173	173	7,000	173
2012-03-28	176	176	168	175	39,000	175
2012-03-27	181	183	179	183	44,000	183
2012-03-26	192	192	179	181	97,000	181
2012-03-23	186	190	186	190	28,000	190
2012-03-22	187	187	185	185	8,000	185
2012-03-21	188	188	184	187	23,000	187
2012-03-19	187	187	185	186	8,000	186
2012-03-16	184	186	182	185	16,000	185
2012-03-15	184	187	184	184	13,000	184
2012-03-14	186	186	182	182	26,000	182
2012-03-13	180	186	180	183	44,000	183
2012-03-12	184	187	179	180	51,000	180
2012-03-09	185	186	180	185	31,000	185
2012-03-08	180	183	180	183	19,000	183
2012-03-07	183	183	182	183	6,000	183
2012-03-06	186	186	183	183	12,000	183
2012-03-05	187	188	185	186	9,000	186
2012-03-02	179	183	179	183	17,000	183
2012-03-01	188	188	176	183	34,000	183
2012-02-29	184	190	184	188	50,000	188
2012-02-28	182	183	181	183	15,000	183
2012-02-27	181	183	181	182	19,000	182
2012-02-24	180	181	180	181	12,000	181
2012-02-23	182	183	178	179	51,000	179
2012-02-22	182	184	180	180	48,000	180
2012-02-21	178	179	175	179	16,000	179
2012-02-20	177	179	175	178	14,000	178
2012-02-17	184	185	180	180	35,000	180
2012-02-16	183	183	178	182	14,000	182
2012-02-15	173	184	172	183	72,000	183
2012-02-14	179	180	169	172	123,000	172
2012-02-13	167	170	165	169	42,000	169
2012-02-10	158	167	158	167	68,000	167
2012-02-09	162	163	157	159	26,000	159
2012-02-08	158	161	157	161	13,000	161
2012-02-07	159	159	154	158	12,000	158
2012-02-06	157	159	153	159	13,000	159
2012-02-03	156	156	156	156	4,000	156
2012-02-02	158	159	156	158	18,000	158
2012-02-01	156	159	155	156	18,000	156
2012-01-31	158	158	151	151	8,000	151
2012-01-30	159	159	158	158	4,000	158
2012-01-27	154	159	152	159	12,000	159
2012-01-26	152	155	151	151	7,000	151
2012-01-25	152	152	152	152	4,000	152
2012-01-24	151	156	151	152	10,000	152
2012-01-23	152	154	148	149	9,000	149
2012-01-20	148	148	148	148	2,000	148
2012-01-19	148	148	147	147	3,000	147
2012-01-18	147	148	147	148	11,000	148
2012-01-17	145	147	145	147	11,000	147
2012-01-16	146	146	145	145	9,000	145
2012-01-13	144	152	144	148	12,000	148
2012-01-12	144	144	144	144	4,000	144
2012-01-11	143	145	142	145	9,000	145
2012-01-10	145	145	143	143	6,000	143
2012-01-06	142	142	142	142	1,000	142
2012-01-05	140	142	140	142	11,000	142
2012-01-04	145	145	143	144	3,000	144

分割・併合履歴：なし

6325 (株)タカキタ の時系列データ [2012年度]

6325 (株)タカキタの時系列データ [2012年度]