6325 (株)タカキタの時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-27	165	167	165	167	7,000	167
1983-12-26	165	165	165	165	1,000	165
1983-12-24	165	165	165	165	4,000	165
1983-12-23	165	165	165	165	7,000	165
1983-12-21	165	165	165	165	6,000	165
1983-12-20	165	165	165	165	2,000	165
1983-12-19	165	165	165	165	5,000	165
1983-12-17	160	165	160	165	5,000	165
1983-12-16	165	165	165	165	1,000	165
1983-12-15	165	165	165	165	2,000	165
1983-12-14	164	164	164	164	4,000	164
1983-12-13	164	164	164	164	3,000	164
1983-12-09	168	170	168	170	4,000	170
1983-12-07	164	164	164	164	1,000	164
1983-12-05	165	165	164	164	3,000	164
1983-12-03	164	164	164	164	1,000	164
1983-12-02	170	170	170	170	2,000	170
1983-12-01	170	170	170	170	9,000	170
1983-11-28	170	170	170	170	7,000	170
1983-11-22	170	170	170	170	9,000	170
1983-11-21	175	175	175	175	1,000	175
1983-11-19	176	176	175	175	4,000	175
1983-11-18	179	179	179	179	3,000	179
1983-11-17	179	179	179	179	1,000	179
1983-11-16	170	180	170	170	13,000	170
1983-11-15	168	168	168	168	3,000	168
1983-11-14	166	172	165	172	12,000	172
1983-11-11	166	166	166	166	1,000	166
1983-11-10	165	165	165	165	4,000	165
1983-11-09	168	168	168	168	3,000	168
1983-11-08	168	168	167	168	8,000	168
1983-11-07	167	167	167	167	1,000	167
1983-11-05	166	166	166	166	7,000	166
1983-11-04	180	182	178	178	22,000	178
1983-11-02	176	176	170	175	21,000	175
1983-11-01	176	176	162	162	46,000	162
1983-10-31	171	180	171	179	38,000	179
1983-10-29	165	165	160	161	13,000	161
1983-10-28	156	160	156	160	16,000	160
1983-10-27	160	160	160	160	5,000	160
1983-10-26	156	156	156	156	4,000	156
1983-10-25	154	154	154	154	8,000	154
1983-10-24	159	159	159	159	2,000	159
1983-10-21	150	159	150	159	10,000	159
1983-10-20	150	150	150	150	6,000	150
1983-10-18	150	150	150	150	7,000	150
1983-10-14	159	159	152	152	4,000	152
1983-10-13	159	159	159	159	3,000	159
1983-10-07	161	161	160	160	7,000	160
1983-10-06	152	160	152	160	15,000	160
1983-10-05	150	152	150	152	6,000	152
1983-10-04	150	150	150	150	4,000	150
1983-10-01	150	150	150	150	5,000	150
1983-09-30	150	150	150	150	2,000	150
1983-09-29	150	150	150	150	1,000	150
1983-09-26	152	152	148	148	5,000	148
1983-09-24	147	147	147	147	6,000	147
1983-09-21	147	147	147	147	6,000	147
1983-09-20	145	145	145	145	3,000	145
1983-09-19	140	145	140	145	12,000	145
1983-09-17	140	140	140	140	4,000	140
1983-09-16	140	140	140	140	2,000	140
1983-09-08	145	145	138	138	6,000	138
1983-09-07	145	145	145	145	4,000	145
1983-09-06	145	145	145	145	2,000	145
1983-09-05	148	148	148	148	2,000	148
1983-09-02	148	148	148	148	2,000	148
1983-09-01	148	148	148	148	1,000	148
1983-08-31	143	148	143	148	7,000	148
1983-08-30	148	148	148	148	6,000	148
1983-08-27	148	148	148	148	4,000	148
1983-08-23	153	153	153	153	3,000	153
1983-08-18	153	153	153	153	7,000	153
1983-08-17	154	154	154	154	2,000	154
1983-08-15	154	154	154	154	1,000	154
1983-08-11	153	158	153	158	9,000	158
1983-08-10	153	153	153	153	2,000	153
1983-08-09	153	153	153	153	1,000	153
1983-08-08	153	153	153	153	2,000	153
1983-08-06	153	153	153	153	1,000	153
1983-08-05	153	153	153	153	1,000	153
1983-08-04	151	151	151	151	6,000	151
1983-08-03	150	150	150	150	9,000	150
1983-08-02	151	151	151	151	2,000	151
1983-08-01	150	151	150	150	5,000	150
1983-07-29	151	151	151	151	5,000	151
1983-07-27	151	151	148	150	9,000	150
1983-07-26	151	151	151	151	1,000	151
1983-07-25	150	150	148	148	8,000	148
1983-07-22	150	150	149	149	14,000	149
1983-07-21	149	149	147	147	2,000	147
1983-07-20	149	149	147	147	3,000	147
1983-07-19	149	149	147	147	2,000	147
1983-07-15	149	149	149	149	1,000	149
1983-07-14	146	146	146	146	1,000	146
1983-07-13	148	148	148	148	1,000	148
1983-07-12	149	149	145	145	8,000	145
1983-07-11	149	149	149	149	1,000	149
1983-07-07	149	149	149	149	4,000	149
1983-07-06	149	149	149	149	4,000	149
1983-07-05	141	141	141	141	4,000	141
1983-07-04	139	139	139	139	5,000	139
1983-06-30	149	149	149	149	1,000	149
1983-06-29	150	150	150	150	4,000	150
1983-06-28	150	150	150	150	11,000	150
1983-06-25	150	150	150	150	2,000	150
1983-06-24	150	150	150	150	5,000	150
1983-06-23	150	150	150	150	1,000	150
1983-06-22	150	150	150	150	9,000	150
1983-06-17	150	150	150	150	6,000	150
1983-06-15	150	150	150	150	10,000	150
1983-06-13	156	156	156	156	4,000	156
1983-06-10	165	165	160	160	2,000	160
1983-06-09	160	160	160	160	1,000	160
1983-06-08	156	156	156	156	1,000	156
1983-06-07	156	156	156	156	1,000	156
1983-06-02	155	155	155	155	3,000	155
1983-05-31	155	155	155	155	1,000	155
1983-05-27	155	155	150	150	3,000	150
1983-05-25	165	165	160	160	3,000	160
1983-05-23	160	160	160	160	2,000	160
1983-05-19	168	168	165	165	18,000	165
1983-05-18	170	170	170	170	6,000	170
1983-05-17	170	170	170	170	2,000	170
1983-05-16	171	171	170	170	7,000	170
1983-05-14	178	178	167	167	21,000	167
1983-05-13	175	180	175	180	18,000	180
1983-05-12	162	173	162	173	41,000	173
1983-05-10	160	164	160	164	6,000	164
1983-05-07	159	159	159	159	2,000	159
1983-05-04	159	159	158	159	19,000	159
1983-05-02	158	158	152	152	3,000	152
1983-04-28	165	165	159	159	16,000	159
1983-04-27	159	165	159	165	4,000	165
1983-04-26	147	152	147	152	7,000	152
1983-04-25	145	145	145	145	1,000	145
1983-04-23	143	143	143	143	2,000	143
1983-04-22	142	142	142	142	2,000	142
1983-04-21	142	142	142	142	4,000	142
1983-04-15	142	142	141	141	7,000	141
1983-04-14	142	143	142	143	4,000	143
1983-04-11	142	142	142	142	1,000	142
1983-04-05	143	143	142	142	3,000	142
1983-04-01	141	141	141	141	9,000	141
1983-03-31	140	140	140	140	14,000	140
1983-03-28	141	141	141	141	3,000	141
1983-03-26	140	140	140	140	13,000	140
1983-03-25	141	141	141	141	8,000	141
1983-03-24	140	140	140	140	2,000	140
1983-03-23	148	148	146	146	3,000	146
1983-03-22	148	148	146	146	2,000	146
1983-03-18	145	146	145	146	8,000	146
1983-03-16	150	150	150	150	3,000	150
1983-03-14	155	155	155	155	1,000	155
1983-03-12	155	155	151	152	7,000	152
1983-03-10	151	160	151	160	9,000	160
1983-03-09	150	151	145	150	15,000	150
1983-03-08	151	151	150	150	2,000	150
1983-03-07	151	151	151	151	3,000	151
1983-03-05	151	151	151	151	5,000	151
1983-03-03	155	155	151	151	11,000	151
1983-03-02	150	150	150	150	4,000	150
1983-03-01	150	150	150	150	5,000	150
1983-02-28	164	164	164	164	1,000	164
1983-02-26	160	160	160	160	15,000	160
1983-02-25	170	170	160	160	25,000	160
1983-02-24	155	186	155	180	117,000	180
1983-02-23	151	155	147	155	51,000	155
1983-02-22	141	153	141	153	36,000	153
1983-02-21	136	143	136	141	7,000	141
1983-02-18	135	135	135	135	1,000	135
1983-02-17	131	133	131	133	12,000	133
1983-02-16	148	151	141	141	32,000	141
1983-02-15	131	145	131	145	32,000	145
1983-02-14	128	130	128	130	22,000	130
1983-02-07	126	126	126	126	1,000	126
1983-02-05	125	125	125	125	1,000	125
1983-02-04	125	125	125	125	1,000	125
1983-02-03	124	124	124	124	4,000	124
1983-02-01	124	124	124	124	7,000	124
1983-01-31	120	124	120	124	3,000	124
1983-01-29	120	120	120	120	2,000	120
1983-01-28	119	119	119	119	5,000	119
1983-01-27	120	120	120	120	1,000	120
1983-01-22	121	124	121	124	4,000	124
1983-01-21	121	121	121	121	1,000	121
1983-01-20	120	120	120	120	1,000	120
1983-01-12	125	125	125	125	4,000	125
1983-01-11	120	120	120	120	2,000	120

分割・併合履歴：なし

6325 (株)タカキタ の時系列データ [1983年度]

6325 (株)タカキタの時系列データ [1983年度]