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
