6325 (株)タカキタ の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-26 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 1984-12-25 | 198 | 198 | 195 | 195 | 8,000 | 195 |
| 1984-12-24 | 195 | 195 | 195 | 195 | 3,000 | 195 |
| 1984-12-22 | 198 | 198 | 192 | 192 | 13,000 | 192 |
| 1984-12-21 | 193 | 198 | 193 | 198 | 12,000 | 198 |
| 1984-12-20 | 193 | 200 | 193 | 200 | 5,000 | 200 |
| 1984-12-19 | 193 | 193 | 188 | 188 | 14,000 | 188 |
| 1984-12-18 | 193 | 193 | 193 | 193 | 1,000 | 193 |
| 1984-12-17 | 192 | 192 | 192 | 192 | 5,000 | 192 |
| 1984-12-14 | 192 | 192 | 192 | 192 | 3,000 | 192 |
| 1984-12-13 | 192 | 192 | 192 | 192 | 2,000 | 192 |
| 1984-12-12 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 1984-12-11 | 193 | 193 | 181 | 181 | 12,000 | 181 |
| 1984-12-10 | 191 | 192 | 191 | 192 | 3,000 | 192 |
| 1984-12-07 | 195 | 195 | 191 | 191 | 5,000 | 191 |
| 1984-12-05 | 195 | 200 | 195 | 200 | 8,000 | 200 |
| 1984-12-04 | 195 | 195 | 191 | 191 | 8,000 | 191 |
| 1984-12-03 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 1984-12-01 | 196 | 196 | 196 | 196 | 3,000 | 196 |
| 1984-11-30 | 196 | 196 | 196 | 196 | 3,000 | 196 |
| 1984-11-29 | 198 | 198 | 195 | 195 | 13,000 | 195 |
| 1984-11-28 | 194 | 198 | 194 | 198 | 5,000 | 198 |
| 1984-11-27 | 197 | 197 | 197 | 197 | 2,000 | 197 |
| 1984-11-26 | 197 | 197 | 194 | 194 | 19,000 | 194 |
| 1984-11-24 | 204 | 204 | 195 | 195 | 23,000 | 195 |
| 1984-11-22 | 219 | 219 | 209 | 209 | 57,000 | 209 |
| 1984-11-21 | 190 | 210 | 190 | 210 | 54,000 | 210 |
| 1984-11-14 | 188 | 193 | 188 | 193 | 11,000 | 193 |
| 1984-11-13 | 188 | 188 | 188 | 188 | 3,000 | 188 |
| 1984-11-12 | 184 | 188 | 180 | 188 | 4,000 | 188 |
| 1984-11-09 | 185 | 185 | 184 | 184 | 2,000 | 184 |
| 1984-11-07 | 188 | 188 | 188 | 188 | 1,000 | 188 |
| 1984-11-06 | 188 | 188 | 188 | 188 | 1,000 | 188 |
| 1984-11-01 | 190 | 191 | 185 | 185 | 6,000 | 185 |
| 1984-10-31 | 192 | 195 | 192 | 195 | 5,000 | 195 |
| 1984-10-30 | 185 | 200 | 185 | 195 | 14,000 | 195 |
| 1984-10-29 | 181 | 181 | 180 | 180 | 11,000 | 180 |
| 1984-10-27 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 1984-10-23 | 190 | 190 | 180 | 180 | 3,000 | 180 |
| 1984-10-22 | 190 | 191 | 190 | 191 | 9,000 | 191 |
| 1984-10-20 | 185 | 190 | 185 | 190 | 6,000 | 190 |
| 1984-10-19 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 1984-10-05 | 176 | 177 | 176 | 177 | 4,000 | 177 |
| 1984-10-03 | 176 | 176 | 176 | 176 | 6,000 | 176 |
| 1984-10-02 | 176 | 176 | 175 | 175 | 4,000 | 175 |
| 1984-09-28 | 176 | 176 | 176 | 176 | 1,000 | 176 |
| 1984-09-27 | 176 | 176 | 176 | 176 | 2,000 | 176 |
| 1984-09-26 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 1984-09-25 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 1984-09-22 | 181 | 181 | 181 | 181 | 2,000 | 181 |
| 1984-09-21 | 185 | 190 | 185 | 190 | 4,000 | 190 |
| 1984-09-20 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 1984-09-19 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 1984-09-18 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 1984-09-17 | 192 | 192 | 190 | 190 | 4,000 | 190 |
| 1984-09-13 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 1984-09-12 | 185 | 195 | 185 | 195 | 12,000 | 195 |
| 1984-09-11 | 186 | 187 | 185 | 185 | 8,000 | 185 |
| 1984-09-10 | 193 | 193 | 185 | 185 | 8,000 | 185 |
| 1984-09-07 | 185 | 186 | 185 | 186 | 11,000 | 186 |
| 1984-09-06 | 185 | 187 | 180 | 186 | 13,000 | 186 |
| 1984-09-05 | 193 | 193 | 189 | 189 | 26,000 | 189 |
| 1984-09-04 | 195 | 195 | 195 | 195 | 14,000 | 195 |
| 1984-09-03 | 172 | 172 | 172 | 172 | 2,000 | 172 |
| 1984-09-01 | 170 | 170 | 170 | 170 | 3,000 | 170 |
| 1984-08-31 | 171 | 171 | 171 | 171 | 1,000 | 171 |
| 1984-08-30 | 167 | 170 | 167 | 170 | 19,000 | 170 |
| 1984-08-29 | 166 | 166 | 166 | 166 | 3,000 | 166 |
| 1984-08-28 | 165 | 166 | 165 | 165 | 5,000 | 165 |
| 1984-08-25 | 170 | 170 | 170 | 170 | 3,000 | 170 |
| 1984-08-24 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 1984-08-21 | 161 | 161 | 161 | 161 | 1,000 | 161 |
| 1984-08-20 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 1984-08-15 | 168 | 168 | 160 | 160 | 3,000 | 160 |
| 1984-08-14 | 169 | 169 | 168 | 168 | 5,000 | 168 |
| 1984-08-10 | 169 | 169 | 169 | 169 | 1,000 | 169 |
| 1984-08-06 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 1984-07-30 | 168 | 168 | 168 | 168 | 1,000 | 168 |
| 1984-07-27 | 168 | 168 | 168 | 168 | 1,000 | 168 |
| 1984-07-26 | 166 | 166 | 166 | 166 | 1,000 | 166 |
| 1984-07-25 | 169 | 169 | 169 | 169 | 3,000 | 169 |
| 1984-07-24 | 170 | 170 | 170 | 170 | 5,000 | 170 |
| 1984-07-23 | 170 | 171 | 170 | 170 | 5,000 | 170 |
| 1984-07-21 | 170 | 170 | 170 | 170 | 3,000 | 170 |
| 1984-07-17 | 166 | 166 | 166 | 166 | 1,000 | 166 |
| 1984-07-10 | 166 | 166 | 166 | 166 | 1,000 | 166 |
| 1984-07-09 | 165 | 165 | 163 | 163 | 9,000 | 163 |
| 1984-07-07 | 165 | 165 | 160 | 165 | 5,000 | 165 |
| 1984-07-06 | 170 | 170 | 169 | 169 | 5,000 | 169 |
| 1984-07-05 | 175 | 175 | 174 | 174 | 6,000 | 174 |
| 1984-07-04 | 175 | 175 | 175 | 175 | 5,000 | 175 |
| 1984-06-30 | 170 | 170 | 170 | 170 | 4,000 | 170 |
| 1984-06-28 | 165 | 166 | 165 | 166 | 3,000 | 166 |
| 1984-06-27 | 162 | 162 | 162 | 162 | 2,000 | 162 |
| 1984-06-26 | 170 | 170 | 167 | 170 | 4,000 | 170 |
| 1984-06-25 | 167 | 167 | 167 | 167 | 2,000 | 167 |
| 1984-06-21 | 162 | 162 | 162 | 162 | 1,000 | 162 |
| 1984-06-19 | 167 | 167 | 160 | 160 | 7,000 | 160 |
| 1984-06-15 | 170 | 170 | 169 | 169 | 3,000 | 169 |
| 1984-06-13 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 1984-06-12 | 160 | 160 | 160 | 160 | 6,000 | 160 |
| 1984-06-11 | 165 | 170 | 165 | 170 | 7,000 | 170 |
| 1984-06-08 | 170 | 170 | 170 | 170 | 4,000 | 170 |
| 1984-06-07 | 170 | 170 | 170 | 170 | 4,000 | 170 |
| 1984-06-06 | 170 | 170 | 170 | 170 | 6,000 | 170 |
| 1984-05-26 | 175 | 176 | 175 | 176 | 4,000 | 176 |
| 1984-05-23 | 176 | 176 | 176 | 176 | 2,000 | 176 |
| 1984-05-19 | 176 | 176 | 176 | 176 | 1,000 | 176 |
| 1984-05-18 | 176 | 176 | 176 | 176 | 2,000 | 176 |
| 1984-05-17 | 176 | 176 | 176 | 176 | 1,000 | 176 |
| 1984-05-14 | 188 | 188 | 175 | 175 | 5,000 | 175 |
| 1984-05-11 | 189 | 189 | 189 | 189 | 2,000 | 189 |
| 1984-04-25 | 176 | 176 | 175 | 175 | 4,000 | 175 |
| 1984-04-24 | 176 | 176 | 176 | 176 | 3,000 | 176 |
| 1984-04-19 | 175 | 175 | 175 | 175 | 8,000 | 175 |
| 1984-04-18 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 1984-04-17 | 180 | 180 | 180 | 180 | 9,000 | 180 |
| 1984-04-13 | 185 | 185 | 185 | 185 | 10,000 | 185 |
| 1984-04-12 | 180 | 185 | 180 | 185 | 6,000 | 185 |
| 1984-04-11 | 175 | 180 | 175 | 177 | 10,000 | 177 |
| 1984-04-10 | 175 | 175 | 172 | 172 | 6,000 | 172 |
| 1984-04-05 | 171 | 171 | 171 | 171 | 1,000 | 171 |
| 1984-04-04 | 171 | 171 | 171 | 171 | 1,000 | 171 |
| 1984-04-03 | 175 | 175 | 171 | 171 | 4,000 | 171 |
| 1984-04-02 | 175 | 175 | 175 | 175 | 5,000 | 175 |
| 1984-03-31 | 170 | 170 | 170 | 170 | 8,000 | 170 |
| 1984-03-28 | 180 | 186 | 180 | 186 | 5,000 | 186 |
| 1984-03-23 | 180 | 186 | 179 | 186 | 15,000 | 186 |
| 1984-03-22 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 1984-03-21 | 170 | 175 | 170 | 170 | 7,000 | 170 |
| 1984-03-15 | 180 | 180 | 179 | 180 | 7,000 | 180 |
| 1984-03-14 | 185 | 185 | 180 | 180 | 8,000 | 180 |
| 1984-03-13 | 185 | 186 | 185 | 186 | 7,000 | 186 |
| 1984-03-09 | 186 | 186 | 186 | 186 | 6,000 | 186 |
| 1984-03-07 | 191 | 191 | 190 | 190 | 6,000 | 190 |
| 1984-03-05 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 1984-03-03 | 199 | 199 | 199 | 199 | 4,000 | 199 |
| 1984-02-29 | 198 | 200 | 190 | 200 | 7,000 | 200 |
| 1984-02-28 | 198 | 198 | 198 | 198 | 2,000 | 198 |
| 1984-02-27 | 200 | 200 | 194 | 200 | 9,000 | 200 |
| 1984-02-25 | 198 | 200 | 188 | 188 | 14,000 | 188 |
| 1984-02-24 | 195 | 200 | 195 | 200 | 11,000 | 200 |
| 1984-02-23 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 1984-02-22 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 1984-02-21 | 193 | 193 | 189 | 189 | 3,000 | 189 |
| 1984-02-18 | 195 | 195 | 195 | 195 | 4,000 | 195 |
| 1984-02-17 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 1984-02-16 | 187 | 195 | 187 | 195 | 7,000 | 195 |
| 1984-02-15 | 190 | 190 | 185 | 185 | 6,000 | 185 |
| 1984-02-14 | 195 | 195 | 192 | 192 | 2,000 | 192 |
| 1984-02-13 | 200 | 200 | 199 | 199 | 4,000 | 199 |
| 1984-02-10 | 199 | 199 | 199 | 199 | 2,000 | 199 |
| 1984-02-09 | 204 | 204 | 200 | 203 | 12,000 | 203 |
| 1984-02-08 | 199 | 205 | 199 | 205 | 18,000 | 205 |
| 1984-02-07 | 194 | 198 | 192 | 198 | 19,000 | 198 |
| 1984-02-06 | 192 | 192 | 190 | 190 | 8,000 | 190 |
| 1984-02-04 | 195 | 195 | 190 | 190 | 8,000 | 190 |
| 1984-02-03 | 200 | 200 | 195 | 195 | 12,000 | 195 |
| 1984-02-02 | 194 | 198 | 190 | 198 | 12,000 | 198 |
| 1984-02-01 | 195 | 196 | 194 | 194 | 11,000 | 194 |
| 1984-01-31 | 205 | 205 | 200 | 200 | 40,000 | 200 |
| 1984-01-30 | 199 | 208 | 198 | 207 | 61,000 | 207 |
| 1984-01-28 | 192 | 198 | 191 | 198 | 28,000 | 198 |
| 1984-01-27 | 190 | 190 | 190 | 190 | 7,000 | 190 |
| 1984-01-26 | 194 | 194 | 186 | 186 | 8,000 | 186 |
| 1984-01-25 | 196 | 196 | 193 | 196 | 28,000 | 196 |
| 1984-01-24 | 196 | 197 | 186 | 196 | 31,000 | 196 |
| 1984-01-23 | 185 | 198 | 185 | 198 | 29,000 | 198 |
| 1984-01-21 | 192 | 192 | 186 | 186 | 8,000 | 186 |
| 1984-01-20 | 186 | 195 | 186 | 190 | 32,000 | 190 |
| 1984-01-19 | 183 | 185 | 180 | 185 | 20,000 | 185 |
| 1984-01-18 | 180 | 185 | 180 | 183 | 7,000 | 183 |
| 1984-01-17 | 180 | 180 | 179 | 179 | 20,000 | 179 |
| 1984-01-11 | 178 | 178 | 178 | 178 | 2,000 | 178 |
| 1984-01-10 | 176 | 180 | 175 | 175 | 16,000 | 175 |
| 1984-01-09 | 175 | 180 | 175 | 176 | 18,000 | 176 |
| 1984-01-07 | 176 | 176 | 170 | 170 | 4,000 | 170 |
| 1984-01-05 | 167 | 167 | 167 | 167 | 1,000 | 167 |
分割・併合履歴 ： なし
