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
