6325 (株)タカキタ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 515 | 517 | 501 | 501 | 33,500 | 501 |
| 2015-12-29 | 501 | 513 | 498 | 509 | 43,500 | 509 |
| 2015-12-28 | 475 | 493 | 475 | 493 | 28,200 | 493 |
| 2015-12-25 | 472 | 480 | 459 | 475 | 20,400 | 475 |
| 2015-12-24 | 480 | 481 | 470 | 480 | 14,900 | 480 |
| 2015-12-22 | 474 | 480 | 468 | 474 | 27,200 | 474 |
| 2015-12-21 | 460 | 470 | 456 | 465 | 6,400 | 465 |
| 2015-12-18 | 475 | 475 | 464 | 464 | 12,800 | 464 |
| 2015-12-17 | 467 | 471 | 466 | 467 | 14,600 | 467 |
| 2015-12-16 | 468 | 470 | 460 | 466 | 11,800 | 466 |
| 2015-12-15 | 467 | 472 | 459 | 460 | 28,600 | 460 |
| 2015-12-14 | 462 | 470 | 459 | 467 | 23,300 | 467 |
| 2015-12-11 | 452 | 468 | 452 | 464 | 30,500 | 464 |
| 2015-12-10 | 444 | 453 | 444 | 451 | 11,500 | 451 |
| 2015-12-09 | 448 | 452 | 442 | 444 | 31,000 | 444 |
| 2015-12-08 | 472 | 473 | 446 | 448 | 49,400 | 448 |
| 2015-12-07 | 484 | 489 | 470 | 475 | 54,700 | 475 |
| 2015-12-04 | 506 | 508 | 480 | 482 | 85,900 | 482 |
| 2015-12-03 | 485 | 508 | 480 | 508 | 87,600 | 508 |
| 2015-12-02 | 483 | 490 | 466 | 490 | 116,200 | 490 |
| 2015-12-01 | 510 | 523 | 482 | 491 | 365,600 | 491 |
| 2015-11-30 | 476 | 476 | 476 | 476 | 29,000 | 476 |
| 2015-11-27 | 400 | 400 | 394 | 396 | 4,000 | 396 |
| 2015-11-26 | 403 | 406 | 394 | 398 | 22,700 | 398 |
| 2015-11-25 | 405 | 405 | 399 | 399 | 10,200 | 399 |
| 2015-11-24 | 397 | 406 | 396 | 403 | 20,600 | 403 |
| 2015-11-20 | 403 | 403 | 393 | 395 | 15,100 | 395 |
| 2015-11-19 | 394 | 402 | 391 | 400 | 33,000 | 400 |
| 2015-11-18 | 390 | 392 | 389 | 390 | 10,400 | 390 |
| 2015-11-17 | 388 | 393 | 388 | 389 | 5,900 | 389 |
| 2015-11-16 | 392 | 394 | 387 | 388 | 9,900 | 388 |
| 2015-11-13 | 390 | 395 | 389 | 392 | 5,100 | 392 |
| 2015-11-12 | 390 | 395 | 390 | 391 | 7,700 | 391 |
| 2015-11-11 | 387 | 394 | 387 | 394 | 6,900 | 394 |
| 2015-11-10 | 386 | 391 | 386 | 388 | 4,400 | 388 |
| 2015-11-09 | 388 | 393 | 386 | 393 | 4,700 | 393 |
| 2015-11-06 | 387 | 388 | 383 | 386 | 5,100 | 386 |
| 2015-11-05 | 386 | 387 | 383 | 385 | 4,100 | 385 |
| 2015-11-04 | 385 | 388 | 383 | 386 | 8,900 | 386 |
| 2015-11-02 | 384 | 386 | 379 | 386 | 7,300 | 386 |
| 2015-10-30 | 382 | 384 | 380 | 383 | 5,700 | 383 |
| 2015-10-29 | 386 | 386 | 378 | 382 | 11,800 | 382 |
| 2015-10-28 | 387 | 390 | 381 | 386 | 12,100 | 386 |
| 2015-10-27 | 396 | 396 | 385 | 393 | 14,800 | 393 |
| 2015-10-26 | 400 | 405 | 394 | 396 | 7,400 | 396 |
| 2015-10-23 | 399 | 400 | 395 | 400 | 2,600 | 400 |
| 2015-10-22 | 395 | 398 | 395 | 396 | 2,600 | 396 |
| 2015-10-21 | 396 | 402 | 394 | 396 | 6,800 | 396 |
| 2015-10-20 | 403 | 403 | 396 | 397 | 3,300 | 397 |
| 2015-10-19 | 399 | 402 | 399 | 399 | 6,700 | 399 |
| 2015-10-16 | 395 | 402 | 395 | 399 | 4,700 | 399 |
| 2015-10-15 | 397 | 398 | 392 | 395 | 5,500 | 395 |
| 2015-10-14 | 398 | 399 | 391 | 397 | 4,100 | 397 |
| 2015-10-13 | 406 | 406 | 384 | 398 | 15,900 | 398 |
| 2015-10-09 | 400 | 408 | 398 | 406 | 3,400 | 406 |
| 2015-10-08 | 406 | 406 | 398 | 400 | 5,800 | 400 |
| 2015-10-07 | 410 | 413 | 404 | 406 | 14,700 | 406 |
| 2015-10-06 | 424 | 424 | 400 | 405 | 20,200 | 405 |
| 2015-10-05 | 421 | 436 | 404 | 414 | 42,400 | 414 |
| 2015-10-02 | 395 | 395 | 387 | 390 | 3,800 | 390 |
| 2015-10-01 | 393 | 395 | 383 | 395 | 9,500 | 395 |
| 2015-09-30 | 380 | 386 | 376 | 383 | 4,700 | 383 |
| 2015-09-29 | 393 | 393 | 375 | 375 | 12,200 | 375 |
| 2015-09-28 | 396 | 397 | 386 | 387 | 21,000 | 387 |
| 2015-09-25 | 421 | 425 | 399 | 401 | 33,200 | 401 |
| 2015-09-24 | 427 | 427 | 421 | 425 | 13,500 | 425 |
| 2015-09-18 | 423 | 428 | 409 | 428 | 28,400 | 428 |
| 2015-09-17 | 401 | 410 | 401 | 408 | 5,300 | 408 |
| 2015-09-16 | 400 | 405 | 397 | 399 | 8,200 | 399 |
| 2015-09-15 | 394 | 398 | 393 | 397 | 5,500 | 397 |
| 2015-09-14 | 399 | 399 | 390 | 393 | 5,000 | 393 |
| 2015-09-11 | 388 | 398 | 388 | 396 | 4,600 | 396 |
| 2015-09-10 | 390 | 395 | 379 | 388 | 5,500 | 388 |
| 2015-09-09 | 397 | 398 | 386 | 394 | 5,300 | 394 |
| 2015-09-08 | 379 | 390 | 376 | 379 | 6,900 | 379 |
| 2015-09-07 | 370 | 380 | 368 | 375 | 10,200 | 375 |
| 2015-09-04 | 396 | 401 | 375 | 385 | 12,800 | 385 |
| 2015-09-03 | 391 | 400 | 389 | 395 | 10,600 | 395 |
| 2015-09-02 | 385 | 408 | 385 | 396 | 14,800 | 396 |
| 2015-09-01 | 423 | 423 | 407 | 409 | 11,300 | 409 |
| 2015-08-31 | 425 | 425 | 407 | 415 | 12,800 | 415 |
| 2015-08-28 | 420 | 424 | 411 | 424 | 10,500 | 424 |
| 2015-08-27 | 413 | 428 | 407 | 411 | 19,200 | 411 |
| 2015-08-26 | 410 | 410 | 392 | 406 | 13,200 | 406 |
| 2015-08-25 | 336 | 418 | 320 | 418 | 81,200 | 418 |
| 2015-08-24 | 401 | 410 | 390 | 391 | 46,100 | 391 |
| 2015-08-21 | 414 | 431 | 413 | 425 | 30,900 | 425 |
| 2015-08-20 | 439 | 444 | 433 | 434 | 28,000 | 434 |
| 2015-08-19 | 435 | 460 | 429 | 441 | 63,800 | 441 |
| 2015-08-18 | 419 | 430 | 419 | 429 | 19,100 | 429 |
| 2015-08-17 | 410 | 419 | 410 | 419 | 9,700 | 419 |
| 2015-08-14 | 413 | 417 | 407 | 410 | 14,100 | 410 |
| 2015-08-13 | 404 | 424 | 404 | 416 | 25,600 | 416 |
| 2015-08-12 | 408 | 409 | 402 | 409 | 13,600 | 409 |
| 2015-08-11 | 409 | 413 | 407 | 411 | 15,900 | 411 |
| 2015-08-10 | 427 | 427 | 401 | 406 | 50,200 | 406 |
| 2015-08-07 | 426 | 432 | 418 | 421 | 18,100 | 421 |
| 2015-08-06 | 431 | 435 | 422 | 426 | 21,700 | 426 |
| 2015-08-05 | 424 | 439 | 424 | 439 | 22,400 | 439 |
| 2015-08-04 | 421 | 425 | 417 | 420 | 25,700 | 420 |
| 2015-08-03 | 428 | 429 | 413 | 413 | 88,700 | 413 |
| 2015-07-31 | 462 | 474 | 445 | 459 | 45,100 | 459 |
| 2015-07-30 | 510 | 518 | 460 | 460 | 88,100 | 460 |
| 2015-07-29 | 515 | 549 | 490 | 510 | 193,500 | 510 |
| 2015-07-28 | 482 | 515 | 480 | 512 | 102,300 | 512 |
| 2015-07-27 | 479 | 514 | 462 | 500 | 127,600 | 500 |
| 2015-07-24 | 460 | 477 | 444 | 465 | 112,200 | 465 |
| 2015-07-23 | 492 | 538 | 474 | 481 | 355,700 | 481 |
| 2015-07-22 | 521 | 521 | 504 | 521 | 222,700 | 521 |
| 2015-07-21 | 424 | 490 | 421 | 441 | 335,500 | 441 |
| 2015-07-17 | 404 | 411 | 404 | 410 | 29,000 | 410 |
| 2015-07-16 | 404 | 404 | 401 | 404 | 9,600 | 404 |
| 2015-07-15 | 405 | 405 | 390 | 401 | 41,600 | 401 |
| 2015-07-14 | 397 | 402 | 395 | 402 | 19,500 | 402 |
| 2015-07-13 | 388 | 396 | 388 | 393 | 9,600 | 393 |
| 2015-07-10 | 380 | 385 | 379 | 384 | 7,900 | 384 |
| 2015-07-09 | 375 | 379 | 360 | 379 | 29,100 | 379 |
| 2015-07-08 | 398 | 398 | 385 | 385 | 13,200 | 385 |
| 2015-07-07 | 390 | 398 | 390 | 395 | 9,600 | 395 |
| 2015-07-06 | 390 | 397 | 387 | 389 | 10,600 | 389 |
| 2015-07-03 | 393 | 399 | 391 | 398 | 13,600 | 398 |
| 2015-07-02 | 410 | 410 | 390 | 393 | 23,800 | 393 |
| 2015-07-01 | 393 | 408 | 389 | 406 | 31,700 | 406 |
| 2015-06-30 | 378 | 391 | 377 | 386 | 12,100 | 386 |
| 2015-06-29 | 379 | 389 | 374 | 382 | 17,900 | 382 |
| 2015-06-26 | 399 | 399 | 388 | 393 | 15,300 | 393 |
| 2015-06-25 | 399 | 405 | 390 | 397 | 34,700 | 397 |
| 2015-06-24 | 380 | 395 | 379 | 388 | 33,500 | 388 |
| 2015-06-23 | 379 | 380 | 376 | 379 | 5,400 | 379 |
| 2015-06-22 | 380 | 381 | 374 | 377 | 6,600 | 377 |
| 2015-06-19 | 377 | 378 | 372 | 376 | 4,100 | 376 |
| 2015-06-18 | 380 | 380 | 372 | 377 | 9,200 | 377 |
| 2015-06-17 | 369 | 376 | 369 | 376 | 5,700 | 376 |
| 2015-06-16 | 366 | 371 | 366 | 368 | 9,700 | 368 |
| 2015-06-15 | 362 | 375 | 362 | 366 | 42,800 | 366 |
| 2015-06-12 | 376 | 379 | 374 | 378 | 11,500 | 378 |
| 2015-06-11 | 383 | 383 | 375 | 376 | 5,700 | 376 |
| 2015-06-10 | 371 | 375 | 370 | 370 | 12,800 | 370 |
| 2015-06-09 | 381 | 381 | 371 | 373 | 16,100 | 373 |
| 2015-06-08 | 383 | 383 | 380 | 381 | 8,900 | 381 |
| 2015-06-05 | 380 | 383 | 378 | 381 | 10,300 | 381 |
| 2015-06-04 | 383 | 383 | 380 | 380 | 8,400 | 380 |
| 2015-06-03 | 379 | 382 | 378 | 380 | 7,000 | 380 |
| 2015-06-02 | 380 | 382 | 376 | 379 | 9,700 | 379 |
| 2015-06-01 | 387 | 387 | 376 | 385 | 18,000 | 385 |
| 2015-05-29 | 393 | 394 | 375 | 387 | 26,800 | 387 |
| 2015-05-28 | 398 | 402 | 385 | 400 | 21,700 | 400 |
| 2015-05-27 | 396 | 403 | 388 | 399 | 39,100 | 399 |
| 2015-05-26 | 386 | 393 | 385 | 393 | 27,700 | 393 |
| 2015-05-25 | 378 | 398 | 374 | 385 | 67,000 | 385 |
| 2015-05-22 | 377 | 438 | 369 | 369 | 374,800 | 369 |
| 2015-05-21 | 363 | 375 | 361 | 370 | 39,400 | 370 |
| 2015-05-20 | 359 | 364 | 353 | 361 | 12,900 | 361 |
| 2015-05-19 | 369 | 370 | 348 | 358 | 44,200 | 358 |
| 2015-05-18 | 360 | 380 | 355 | 374 | 23,500 | 374 |
| 2015-05-15 | 358 | 360 | 352 | 360 | 10,200 | 360 |
| 2015-05-14 | 351 | 358 | 349 | 358 | 7,500 | 358 |
| 2015-05-13 | 354 | 354 | 349 | 351 | 11,000 | 351 |
| 2015-05-12 | 357 | 357 | 352 | 353 | 8,800 | 353 |
| 2015-05-11 | 352 | 357 | 351 | 355 | 16,400 | 355 |
| 2015-05-08 | 355 | 360 | 353 | 360 | 6,000 | 360 |
| 2015-05-07 | 358 | 359 | 352 | 353 | 3,900 | 353 |
| 2015-05-01 | 361 | 362 | 347 | 351 | 22,300 | 351 |
| 2015-04-30 | 370 | 375 | 359 | 359 | 31,100 | 359 |
| 2015-04-28 | 364 | 366 | 359 | 365 | 11,400 | 365 |
| 2015-04-27 | 358 | 368 | 356 | 367 | 42,500 | 367 |
| 2015-04-24 | 354 | 357 | 353 | 356 | 8,100 | 356 |
| 2015-04-23 | 353 | 354 | 353 | 354 | 2,500 | 354 |
| 2015-04-22 | 353 | 353 | 352 | 353 | 1,500 | 353 |
| 2015-04-21 | 349 | 354 | 349 | 353 | 4,000 | 353 |
| 2015-04-20 | 355 | 355 | 349 | 349 | 7,400 | 349 |
| 2015-04-17 | 347 | 348 | 346 | 348 | 5,800 | 348 |
| 2015-04-16 | 347 | 348 | 346 | 346 | 3,800 | 346 |
| 2015-04-15 | 345 | 348 | 345 | 345 | 9,500 | 345 |
| 2015-04-14 | 346 | 350 | 346 | 350 | 4,300 | 350 |
| 2015-04-13 | 355 | 355 | 345 | 349 | 5,500 | 349 |
| 2015-04-10 | 349 | 349 | 346 | 349 | 3,100 | 349 |
| 2015-04-09 | 350 | 351 | 348 | 349 | 6,300 | 349 |
| 2015-04-08 | 349 | 349 | 347 | 349 | 3,100 | 349 |
| 2015-04-07 | 350 | 350 | 348 | 348 | 4,100 | 348 |
| 2015-04-06 | 350 | 351 | 349 | 349 | 2,600 | 349 |
| 2015-04-03 | 347 | 350 | 345 | 348 | 6,900 | 348 |
| 2015-04-02 | 344 | 345 | 344 | 344 | 900 | 344 |
| 2015-04-01 | 345 | 348 | 341 | 341 | 8,400 | 341 |
| 2015-03-31 | 340 | 349 | 340 | 345 | 8,500 | 345 |
| 2015-03-30 | 339 | 340 | 338 | 340 | 3,900 | 340 |
| 2015-03-27 | 336 | 345 | 336 | 338 | 6,100 | 338 |
| 2015-03-26 | 352 | 352 | 344 | 344 | 9,100 | 344 |
| 2015-03-25 | 357 | 357 | 352 | 352 | 7,000 | 352 |
| 2015-03-24 | 358 | 358 | 355 | 356 | 2,400 | 356 |
| 2015-03-23 | 353 | 359 | 353 | 358 | 8,000 | 358 |
| 2015-03-20 | 355 | 357 | 352 | 357 | 2,400 | 357 |
| 2015-03-19 | 354 | 355 | 353 | 355 | 1,800 | 355 |
| 2015-03-18 | 356 | 358 | 354 | 356 | 9,200 | 356 |
| 2015-03-17 | 357 | 357 | 352 | 356 | 8,300 | 356 |
| 2015-03-16 | 348 | 357 | 348 | 357 | 7,500 | 357 |
| 2015-03-13 | 343 | 356 | 343 | 348 | 9,500 | 348 |
| 2015-03-12 | 342 | 348 | 342 | 346 | 2,500 | 346 |
| 2015-03-11 | 342 | 351 | 342 | 345 | 5,000 | 345 |
| 2015-03-10 | 352 | 354 | 343 | 343 | 8,900 | 343 |
| 2015-03-09 | 354 | 359 | 350 | 351 | 7,000 | 351 |
| 2015-03-06 | 360 | 361 | 354 | 354 | 6,000 | 354 |
| 2015-03-05 | 356 | 363 | 350 | 360 | 14,000 | 360 |
| 2015-03-04 | 355 | 356 | 348 | 356 | 7,800 | 356 |
| 2015-03-03 | 353 | 355 | 350 | 352 | 8,000 | 352 |
| 2015-03-02 | 346 | 353 | 346 | 353 | 10,400 | 353 |
| 2015-02-27 | 348 | 354 | 345 | 346 | 10,000 | 346 |
| 2015-02-26 | 351 | 354 | 345 | 351 | 8,800 | 351 |
| 2015-02-25 | 357 | 359 | 348 | 351 | 9,400 | 351 |
| 2015-02-24 | 350 | 360 | 341 | 360 | 39,700 | 360 |
| 2015-02-23 | 338 | 355 | 337 | 350 | 43,200 | 350 |
| 2015-02-20 | 338 | 339 | 337 | 338 | 9,900 | 338 |
| 2015-02-19 | 339 | 340 | 338 | 338 | 8,300 | 338 |
| 2015-02-18 | 341 | 344 | 337 | 339 | 13,900 | 339 |
| 2015-02-17 | 336 | 341 | 335 | 339 | 9,700 | 339 |
| 2015-02-16 | 335 | 340 | 335 | 336 | 13,500 | 336 |
| 2015-02-13 | 339 | 344 | 335 | 340 | 21,400 | 340 |
| 2015-02-12 | 327 | 336 | 326 | 335 | 24,900 | 335 |
| 2015-02-10 | 325 | 327 | 316 | 326 | 6,300 | 326 |
| 2015-02-09 | 327 | 327 | 319 | 326 | 5,800 | 326 |
| 2015-02-06 | 324 | 330 | 324 | 326 | 14,400 | 326 |
| 2015-02-05 | 323 | 325 | 321 | 324 | 9,200 | 324 |
| 2015-02-04 | 320 | 325 | 312 | 323 | 12,000 | 323 |
| 2015-02-03 | 325 | 327 | 318 | 319 | 9,700 | 319 |
| 2015-02-02 | 323 | 326 | 317 | 325 | 14,700 | 325 |
| 2015-01-30 | 325 | 325 | 320 | 321 | 9,800 | 321 |
| 2015-01-29 | 324 | 326 | 318 | 323 | 6,600 | 323 |
| 2015-01-28 | 318 | 324 | 318 | 324 | 8,900 | 324 |
| 2015-01-27 | 318 | 320 | 318 | 318 | 3,600 | 318 |
| 2015-01-26 | 316 | 318 | 315 | 318 | 2,700 | 318 |
| 2015-01-23 | 316 | 317 | 315 | 315 | 2,000 | 315 |
| 2015-01-22 | 314 | 317 | 311 | 315 | 4,200 | 315 |
| 2015-01-21 | 317 | 318 | 314 | 314 | 14,400 | 314 |
| 2015-01-20 | 329 | 329 | 320 | 321 | 11,000 | 321 |
| 2015-01-19 | 314 | 316 | 314 | 314 | 4,000 | 314 |
| 2015-01-16 | 318 | 319 | 310 | 313 | 15,900 | 313 |
| 2015-01-15 | 316 | 318 | 316 | 318 | 2,100 | 318 |
| 2015-01-14 | 324 | 324 | 315 | 315 | 17,900 | 315 |
| 2015-01-13 | 325 | 325 | 322 | 324 | 6,400 | 324 |
| 2015-01-09 | 325 | 330 | 322 | 325 | 6,600 | 325 |
| 2015-01-08 | 321 | 323 | 319 | 323 | 6,500 | 323 |
| 2015-01-07 | 317 | 319 | 316 | 318 | 10,200 | 318 |
| 2015-01-06 | 316 | 326 | 316 | 319 | 19,300 | 319 |
| 2015-01-05 | 327 | 328 | 322 | 326 | 16,600 | 326 |
分割・併合履歴 ： なし
