6325 (株)タカキタ の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3028528728128332,200283
2013-12-2728128427828123,400281
2013-12-2627728527627814,500278
2013-12-2527628327227658,700276
2013-12-2428829028028069,900280
2013-12-2029029127928695,200286
2013-12-19295305292298160,800298
2013-12-1828729028329075,000290
2013-12-1728428728228369,600283
2013-12-16280285277282128,200282
2013-12-1327727927627962,800279
2013-12-1227828027427839,500278
2013-12-1128528526927872,800278
2013-12-1027928327628062,800280
2013-12-0927528226627543,300275
2013-12-0626727425926642,500266
2013-12-0528228226526773,200267
2013-12-0428228226227674,100276
2013-12-03275288272279127,900279
2013-12-02265272261266110,700266
2013-11-2926026125425812,400258
2013-11-282572582542589,500258
2013-11-272542602542577,100257
2013-11-2625325825025811,300258
2013-11-2526126225125520,500255
2013-11-2225927025926123,500261
2013-11-2126826825726130,300261
2013-11-20253275251267141,500267
2013-11-1925525724625129,100251
2013-11-18240256239255120,500255
2013-11-1523824523524250,300242
2013-11-1424525124224437,200244
2013-11-13257266238243185,700243
2013-11-12235299232253716,200253
2013-11-1123123221022133,700221
2013-11-082202312172316,100231
2013-11-0721823121822626,100226
2013-11-0623623820922532,500225
2013-11-0523023622423619,300236
2013-11-0123423522723018,800230
2013-10-3123723722322523,100225
2013-10-3024024423423747,900237
2013-10-2924024223723770,000237
2013-10-2821823921823456,100234
2013-10-252202202152152,100215
2013-10-242152182152181,100218
2013-10-232232232162165,600216
2013-10-222172192172191,100219
2013-10-212222222152201,600220
2013-10-1822522521622212,600222
2013-10-172202212162164,600216
2013-10-162192192142147,700214
2013-10-152172192172192,200219
2013-10-112202202152171,100217
2013-10-1022322521021823,000218
2013-10-092162252162225,300222
2013-10-082112162112123,200212
2013-10-072132202082118,500211
2013-10-042072132072138,700213
2013-10-032102132102101,900210
2013-10-0221921921121316,000213
2013-10-0121922321121919,600219
2013-09-302152202152204,000220
2013-09-2722722721021539,000215
2013-09-262182202182202,000220
2013-09-252262292262264,000226
2013-09-2422723022622623,000226
2013-09-2022522521821816,000218
2013-09-1921822521121733,000217
2013-09-1821221220921112,000211
2013-09-1720520720420541,000205
2013-09-132022042022048,000204
2013-09-1220320420320315,000203
2013-09-112022022022024,000202
2013-09-102052072012028,000202
2013-09-092002062002064,000206
2013-09-0620220219919919,000199
2013-09-052052052022026,000202
2013-09-042052052052058,000205
2013-09-031982001982002,000200
2013-09-021961991961995,000199
2013-08-3020120120020112,000201
2013-08-292022022012018,000201
2013-08-282092092022027,000202
2013-08-272092092092091,000209
2013-08-262092092092092,000209
2013-08-232112112112113,000211
2013-08-222112112092095,000209
2013-08-212152152152151,000215
2013-08-202242242152159,000215
2013-08-192212242202248,000224
2013-08-162192192172177,000217
2013-08-152192192192194,000219
2013-08-142192192192191,000219
2013-08-132132182132184,000218
2013-08-122132142132147,000214
2013-08-092172172112139,000213
2013-08-082222222172187,000218
2013-08-072222222222223,000222
2013-08-062302302222223,000222
2013-08-052302302302302,000230
2013-08-022282302282303,000230
2013-08-012242252242253,000225
2013-07-3122822822022311,000223
2013-07-3022022021422012,000220
2013-07-2923523520722037,000220
2013-07-262422422352356,000235
2013-07-2523824223823912,000239
2013-07-2424825024124119,000241
2013-07-2324425124324320,000243
2013-07-222402402402403,000240
2013-07-1925225223923946,000239
2013-07-1824124624124524,000245
2013-07-1723824023623623,000236
2013-07-1623323723323748,000237
2013-07-1222623622623621,000236
2013-07-1122622922122429,000224
2013-07-1022123022122565,000225
2013-07-0922122721922723,000227
2013-07-0822722721921919,000219
2013-07-052222252172259,000225
2013-07-0421522321222212,000222
2013-07-032162162112117,000211
2013-07-022132132132131,000213
2013-06-282132132052099,000209
2013-06-2720621320321310,000213
2013-06-262182182032066,000206
2013-06-242102182102183,000218
2013-06-212072102072104,000210
2013-06-2022422421021023,000210
2013-06-192142142142141,000214
2013-06-172122122122122,000212
2013-06-142122122122121,000212
2013-06-1321321320720931,000209
2013-06-1221322020522010,000220
2013-06-112102102102105,000210
2013-06-1020120920120410,000204
2013-06-0720720819519646,000196
2013-06-0622222921221225,000212
2013-06-0523323322222311,000223
2013-06-0422622721622746,000227
2013-06-032272272262267,000226
2013-05-3123423722922918,000229
2013-05-3023523523223225,000232
2013-05-2923624023324022,000240
2013-05-2823323722723514,000235
2013-05-2724624623023337,000233
2013-05-2425025824524639,000246
2013-05-2326726724625162,000251
2013-05-2227227726626750,000267
2013-05-2128528527027293,000272
2013-05-20310315280283281,000283
2013-05-17247274240270375,000270
2013-05-1623123523023422,000234
2013-05-1524025023823881,000238
2013-05-1423523823423815,000238
2013-05-1323423922922988,000229
2013-05-1023223222522519,000225
2013-05-0923023223023018,000230
2013-05-0823123123023021,000230
2013-05-0723323322822822,000228
2013-05-0223023022722711,000227
2013-05-012262302262302,000230
2013-04-302282322262266,000226
2013-04-262332332282289,000228
2013-04-2522923122923123,000231
2013-04-2423123622423568,000235
2013-04-232242242242244,000224
2013-04-222232232232236,000223
2013-04-192232232232231,000223
2013-04-1822722721422324,000223
2013-04-172272272272278,000227
2013-04-162302302232279,000227
2013-04-1523323322823216,000232
2013-04-1222923422823321,000233
2013-04-1122122822122852,000228
2013-04-1022022021822014,000220
2013-04-0922022121622016,000220
2013-04-0821321621321611,000216
2013-04-0521321320521313,000213
2013-04-0420220519720311,000203
2013-04-0320721020721010,000210
2013-04-0219020818620454,000204
2013-04-0123223221921926,000219
2013-03-2923023323023213,000232
2013-03-2823223422822817,000228
2013-03-2723623623223216,000232
2013-03-2623523622823635,000236
2013-03-2523623623323315,000233
2013-03-2223423823423714,000237
2013-03-2123823822623285,000232
2013-03-1925025024224229,000242
2013-03-1825325324425126,000251
2013-03-1525625625025349,000253
2013-03-1425225724825663,000256
2013-03-1324725324325348,000253
2013-03-1225225824924955,000249
2013-03-11250251244248107,000248
2013-03-0824624622423432,000234
2013-03-07245250236242188,000242
2013-03-0622723522523480,000234
2013-03-0521322321222385,000223
2013-03-0422022220621169,000211
2013-03-0122723121221961,000219
2013-02-2823823822622768,000227
2013-02-27255255221223178,000223
2013-02-26228265223245393,000245
2013-02-25203242203235429,000235
2013-02-2218819818819588,000195
2013-02-21180196177195217,000195
2013-02-2018418417517949,000179
2013-02-19181188175178100,000178
2013-02-181661711661716,000171
2013-02-151691691661668,000166
2013-02-141701701681699,000169
2013-02-1317517616516514,000165
2013-02-121781781751753,000175
2013-02-081791791741742,000174
2013-02-071751751751757,000175
2013-02-061791791771789,000178
2013-02-0517917917817911,000179
2013-02-0418118117817916,000179
2013-02-0117818017618030,000180
2013-01-3117617717517514,000175
2013-01-3017417617417426,000174
2013-01-291731741731749,000174
2013-01-2817517517317312,000173
2013-01-2516917516917218,000172
2013-01-241681681681682,000168
2013-01-2316816916616611,000166
2013-01-221701701671697,000169
2013-01-2117017016716822,000168
2013-01-1817017116817025,000170
2013-01-1717117116516535,000165
2013-01-1617917917117132,000171
2013-01-1517918017517757,000177
2013-01-11168177167177101,000177
2013-01-1016317216217239,000172
2013-01-091591611591617,000161
2013-01-0816016015915912,000159
2013-01-0716116116016012,000160
2013-01-0416316315616021,000160

分割・併合履歴 : なし