6325 (株)タカキタ の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 246 | 253 | 241 | 253 | 12,000 | 253 |
| 1985-12-27 | 256 | 256 | 251 | 251 | 5,000 | 251 |
| 1985-12-26 | 265 | 265 | 253 | 253 | 17,000 | 253 |
| 1985-12-25 | 262 | 262 | 256 | 260 | 10,000 | 260 |
| 1985-12-24 | 256 | 268 | 256 | 263 | 3,000 | 263 |
| 1985-12-23 | 270 | 270 | 261 | 261 | 5,000 | 261 |
| 1985-12-21 | 270 | 271 | 267 | 271 | 8,000 | 271 |
| 1985-12-20 | 271 | 271 | 271 | 271 | 9,000 | 271 |
| 1985-12-19 | 271 | 280 | 271 | 271 | 19,000 | 271 |
| 1985-12-18 | 272 | 278 | 271 | 278 | 8,000 | 278 |
| 1985-12-16 | 276 | 277 | 271 | 271 | 4,000 | 271 |
| 1985-12-13 | 290 | 295 | 276 | 276 | 35,000 | 276 |
| 1985-12-12 | 280 | 289 | 280 | 289 | 24,000 | 289 |
| 1985-12-11 | 272 | 280 | 272 | 280 | 12,000 | 280 |
| 1985-12-10 | 280 | 280 | 271 | 271 | 13,000 | 271 |
| 1985-12-09 | 285 | 285 | 281 | 281 | 26,000 | 281 |
| 1985-12-07 | 297 | 299 | 276 | 276 | 70,000 | 276 |
| 1985-12-06 | 283 | 298 | 283 | 293 | 154,000 | 293 |
| 1985-12-05 | 272 | 288 | 272 | 288 | 93,000 | 288 |
| 1985-12-04 | 279 | 279 | 270 | 270 | 29,000 | 270 |
| 1985-12-03 | 258 | 270 | 258 | 270 | 28,000 | 270 |
| 1985-12-02 | 258 | 258 | 258 | 258 | 4,000 | 258 |
| 1985-11-30 | 259 | 260 | 259 | 259 | 7,000 | 259 |
| 1985-11-29 | 259 | 259 | 251 | 259 | 45,000 | 259 |
| 1985-11-28 | 260 | 260 | 259 | 259 | 7,000 | 259 |
| 1985-11-27 | 255 | 256 | 255 | 255 | 24,000 | 255 |
| 1985-11-26 | 255 | 256 | 255 | 256 | 9,000 | 256 |
| 1985-11-25 | 250 | 259 | 250 | 259 | 32,000 | 259 |
| 1985-11-22 | 255 | 256 | 251 | 255 | 18,000 | 255 |
| 1985-11-21 | 250 | 250 | 247 | 250 | 10,000 | 250 |
| 1985-11-20 | 258 | 258 | 251 | 252 | 7,000 | 252 |
| 1985-11-19 | 256 | 256 | 256 | 256 | 7,000 | 256 |
| 1985-11-16 | 250 | 250 | 246 | 246 | 13,000 | 246 |
| 1985-11-15 | 253 | 253 | 250 | 250 | 8,000 | 250 |
| 1985-11-14 | 253 | 255 | 253 | 255 | 6,000 | 255 |
| 1985-11-13 | 260 | 260 | 250 | 250 | 50,000 | 250 |
| 1985-11-12 | 253 | 253 | 253 | 253 | 5,000 | 253 |
| 1985-11-11 | 260 | 260 | 260 | 260 | 5,000 | 260 |
| 1985-11-08 | 258 | 258 | 250 | 250 | 22,000 | 250 |
| 1985-11-07 | 267 | 267 | 243 | 243 | 13,000 | 243 |
| 1985-11-06 | 267 | 270 | 265 | 265 | 11,000 | 265 |
| 1985-11-05 | 267 | 267 | 267 | 267 | 2,000 | 267 |
| 1985-11-02 | 270 | 270 | 265 | 265 | 12,000 | 265 |
| 1985-11-01 | 270 | 270 | 260 | 270 | 24,000 | 270 |
| 1985-10-31 | 262 | 270 | 250 | 270 | 36,000 | 270 |
| 1985-10-30 | 242 | 252 | 242 | 252 | 15,000 | 252 |
| 1985-10-29 | 269 | 269 | 261 | 261 | 33,000 | 261 |
| 1985-10-28 | 268 | 273 | 268 | 268 | 7,000 | 268 |
| 1985-10-26 | 272 | 279 | 267 | 268 | 40,000 | 268 |
| 1985-10-25 | 289 | 290 | 270 | 272 | 203,000 | 272 |
| 1985-10-24 | 270 | 290 | 270 | 275 | 258,000 | 275 |
| 1985-10-23 | 269 | 270 | 253 | 258 | 122,000 | 258 |
| 1985-10-22 | 255 | 275 | 247 | 258 | 172,000 | 258 |
| 1985-10-21 | 241 | 253 | 241 | 253 | 18,000 | 253 |
| 1985-10-19 | 236 | 240 | 236 | 240 | 4,000 | 240 |
| 1985-10-18 | 236 | 236 | 235 | 235 | 8,000 | 235 |
| 1985-10-17 | 240 | 240 | 235 | 235 | 16,000 | 235 |
| 1985-10-15 | 240 | 245 | 240 | 245 | 6,000 | 245 |
| 1985-10-14 | 240 | 245 | 240 | 245 | 2,000 | 245 |
| 1985-10-11 | 245 | 245 | 245 | 245 | 7,000 | 245 |
| 1985-10-09 | 234 | 238 | 229 | 238 | 8,000 | 238 |
| 1985-10-08 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 1985-10-07 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 1985-10-05 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 1985-10-04 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 1985-10-03 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 1985-10-02 | 232 | 234 | 232 | 234 | 8,000 | 234 |
| 1985-10-01 | 240 | 240 | 232 | 232 | 8,000 | 232 |
| 1985-09-30 | 242 | 242 | 241 | 242 | 7,000 | 242 |
| 1985-09-28 | 235 | 235 | 235 | 235 | 5,000 | 235 |
| 1985-09-27 | 253 | 253 | 232 | 232 | 10,000 | 232 |
| 1985-09-25 | 255 | 255 | 241 | 255 | 16,000 | 255 |
| 1985-09-24 | 260 | 260 | 250 | 255 | 20,000 | 255 |
| 1985-09-21 | 249 | 259 | 248 | 259 | 15,000 | 259 |
| 1985-09-20 | 250 | 252 | 250 | 250 | 9,000 | 250 |
| 1985-09-19 | 249 | 254 | 245 | 254 | 14,000 | 254 |
| 1985-09-18 | 250 | 251 | 250 | 250 | 12,000 | 250 |
| 1985-09-17 | 260 | 260 | 255 | 256 | 16,000 | 256 |
| 1985-09-13 | 254 | 254 | 249 | 249 | 12,000 | 249 |
| 1985-09-12 | 250 | 254 | 247 | 254 | 17,000 | 254 |
| 1985-09-11 | 250 | 250 | 246 | 246 | 12,000 | 246 |
| 1985-09-10 | 241 | 250 | 241 | 250 | 12,000 | 250 |
| 1985-09-09 | 240 | 241 | 240 | 241 | 4,000 | 241 |
| 1985-09-07 | 245 | 245 | 240 | 240 | 3,000 | 240 |
| 1985-09-06 | 246 | 246 | 246 | 246 | 5,000 | 246 |
| 1985-09-05 | 253 | 253 | 252 | 252 | 18,000 | 252 |
| 1985-09-04 | 255 | 255 | 248 | 248 | 6,000 | 248 |
| 1985-09-03 | 255 | 268 | 255 | 255 | 48,000 | 255 |
| 1985-09-02 | 240 | 260 | 240 | 255 | 80,000 | 255 |
| 1985-08-31 | 243 | 243 | 235 | 236 | 6,000 | 236 |
| 1985-08-30 | 253 | 254 | 245 | 245 | 42,000 | 245 |
| 1985-08-29 | 231 | 257 | 229 | 255 | 119,000 | 255 |
| 1985-08-28 | 238 | 238 | 226 | 226 | 36,000 | 226 |
| 1985-08-27 | 226 | 233 | 226 | 233 | 8,000 | 233 |
| 1985-08-23 | 227 | 227 | 225 | 225 | 3,000 | 225 |
| 1985-08-22 | 217 | 217 | 217 | 217 | 6,000 | 217 |
| 1985-08-21 | 217 | 217 | 217 | 217 | 3,000 | 217 |
| 1985-08-05 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 1985-08-02 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 1985-08-01 | 230 | 240 | 228 | 240 | 7,000 | 240 |
| 1985-07-31 | 220 | 225 | 220 | 225 | 13,000 | 225 |
| 1985-07-30 | 220 | 220 | 220 | 220 | 10,000 | 220 |
| 1985-07-29 | 240 | 240 | 236 | 236 | 37,000 | 236 |
| 1985-07-27 | 240 | 240 | 238 | 240 | 23,000 | 240 |
| 1985-07-26 | 267 | 267 | 242 | 242 | 41,000 | 242 |
| 1985-07-25 | 251 | 264 | 251 | 262 | 18,000 | 262 |
| 1985-07-24 | 251 | 252 | 251 | 252 | 2,000 | 252 |
| 1985-07-23 | 250 | 251 | 250 | 251 | 4,000 | 251 |
| 1985-07-22 | 268 | 270 | 255 | 255 | 30,000 | 255 |
| 1985-07-20 | 252 | 270 | 252 | 270 | 42,000 | 270 |
| 1985-07-19 | 251 | 256 | 250 | 251 | 28,000 | 251 |
| 1985-07-18 | 245 | 259 | 245 | 259 | 13,000 | 259 |
| 1985-07-17 | 261 | 261 | 246 | 260 | 60,000 | 260 |
| 1985-07-16 | 275 | 275 | 275 | 275 | 15,000 | 275 |
| 1985-07-15 | 294 | 294 | 277 | 285 | 203,000 | 285 |
| 1985-07-12 | 249 | 300 | 244 | 300 | 671,000 | 300 |
| 1985-07-11 | 222 | 249 | 222 | 245 | 171,000 | 245 |
| 1985-07-10 | 212 | 221 | 212 | 221 | 22,000 | 221 |
| 1985-07-09 | 210 | 220 | 210 | 220 | 21,000 | 220 |
| 1985-07-08 | 205 | 210 | 203 | 210 | 26,000 | 210 |
| 1985-07-06 | 201 | 204 | 200 | 200 | 11,000 | 200 |
| 1985-07-05 | 205 | 205 | 205 | 205 | 6,000 | 205 |
| 1985-07-03 | 200 | 205 | 200 | 200 | 23,000 | 200 |
| 1985-07-02 | 204 | 204 | 197 | 197 | 3,000 | 197 |
| 1985-07-01 | 205 | 205 | 205 | 205 | 3,000 | 205 |
| 1985-06-29 | 201 | 201 | 197 | 197 | 3,000 | 197 |
| 1985-06-28 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 1985-06-27 | 200 | 200 | 196 | 196 | 11,000 | 196 |
| 1985-06-26 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 1985-06-25 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 1985-06-24 | 200 | 200 | 196 | 200 | 8,000 | 200 |
| 1985-06-22 | 199 | 200 | 199 | 200 | 4,000 | 200 |
| 1985-06-21 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 1985-06-20 | 200 | 201 | 200 | 201 | 2,000 | 201 |
| 1985-06-19 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 1985-06-18 | 210 | 210 | 210 | 210 | 6,000 | 210 |
| 1985-06-17 | 206 | 210 | 195 | 195 | 16,000 | 195 |
| 1985-06-15 | 207 | 208 | 205 | 205 | 4,000 | 205 |
| 1985-06-14 | 208 | 208 | 208 | 208 | 1,000 | 208 |
| 1985-06-13 | 208 | 208 | 208 | 208 | 3,000 | 208 |
| 1985-06-12 | 208 | 208 | 208 | 208 | 5,000 | 208 |
| 1985-06-11 | 203 | 203 | 202 | 202 | 5,000 | 202 |
| 1985-06-10 | 200 | 200 | 200 | 200 | 4,000 | 200 |
| 1985-06-07 | 197 | 200 | 196 | 196 | 22,000 | 196 |
| 1985-06-06 | 200 | 200 | 195 | 195 | 7,000 | 195 |
| 1985-06-05 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 1985-06-04 | 201 | 201 | 201 | 201 | 3,000 | 201 |
| 1985-06-03 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 1985-06-01 | 204 | 204 | 204 | 204 | 2,000 | 204 |
| 1985-05-29 | 209 | 209 | 209 | 209 | 2,000 | 209 |
| 1985-05-28 | 210 | 210 | 201 | 210 | 6,000 | 210 |
| 1985-05-24 | 201 | 210 | 201 | 210 | 13,000 | 210 |
| 1985-05-22 | 203 | 203 | 203 | 203 | 2,000 | 203 |
| 1985-05-17 | 201 | 201 | 201 | 201 | 3,000 | 201 |
| 1985-05-16 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 1985-05-15 | 206 | 206 | 201 | 201 | 3,000 | 201 |
| 1985-05-14 | 210 | 210 | 210 | 210 | 5,000 | 210 |
| 1985-05-13 | 213 | 215 | 213 | 215 | 5,000 | 215 |
| 1985-05-10 | 213 | 213 | 212 | 212 | 5,000 | 212 |
| 1985-05-09 | 211 | 211 | 211 | 211 | 2,000 | 211 |
| 1985-05-08 | 205 | 205 | 205 | 205 | 3,000 | 205 |
| 1985-05-04 | 202 | 210 | 202 | 210 | 2,000 | 210 |
| 1985-05-02 | 212 | 212 | 212 | 212 | 10,000 | 212 |
| 1985-05-01 | 214 | 214 | 213 | 213 | 20,000 | 213 |
| 1985-04-30 | 213 | 215 | 212 | 215 | 20,000 | 215 |
| 1985-04-27 | 211 | 220 | 210 | 211 | 9,000 | 211 |
| 1985-04-26 | 206 | 210 | 205 | 210 | 11,000 | 210 |
| 1985-04-25 | 202 | 205 | 202 | 205 | 9,000 | 205 |
| 1985-04-24 | 196 | 200 | 196 | 200 | 4,000 | 200 |
| 1985-04-23 | 201 | 201 | 195 | 195 | 18,000 | 195 |
| 1985-04-22 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 1985-04-20 | 195 | 195 | 195 | 195 | 4,000 | 195 |
| 1985-04-19 | 195 | 197 | 195 | 195 | 11,000 | 195 |
| 1985-04-18 | 200 | 200 | 195 | 195 | 14,000 | 195 |
| 1985-04-17 | 200 | 200 | 195 | 195 | 4,000 | 195 |
| 1985-04-16 | 204 | 204 | 198 | 200 | 10,000 | 200 |
| 1985-04-15 | 204 | 204 | 198 | 198 | 9,000 | 198 |
| 1985-04-12 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 1985-04-11 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 1985-04-10 | 206 | 206 | 205 | 205 | 5,000 | 205 |
| 1985-04-09 | 207 | 207 | 205 | 205 | 10,000 | 205 |
| 1985-04-08 | 203 | 205 | 200 | 205 | 13,000 | 205 |
| 1985-04-06 | 198 | 198 | 198 | 198 | 5,000 | 198 |
| 1985-04-05 | 205 | 205 | 205 | 205 | 4,000 | 205 |
| 1985-04-04 | 202 | 205 | 195 | 195 | 8,000 | 195 |
| 1985-04-03 | 200 | 207 | 195 | 207 | 13,000 | 207 |
| 1985-04-02 | 205 | 205 | 196 | 196 | 3,000 | 196 |
| 1985-04-01 | 196 | 196 | 196 | 196 | 3,000 | 196 |
| 1985-03-28 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 1985-03-27 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 1985-03-26 | 196 | 196 | 196 | 196 | 5,000 | 196 |
| 1985-03-25 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 1985-03-23 | 207 | 207 | 207 | 207 | 4,000 | 207 |
| 1985-03-20 | 207 | 207 | 207 | 207 | 3,000 | 207 |
| 1985-03-19 | 207 | 207 | 207 | 207 | 6,000 | 207 |
| 1985-03-18 | 205 | 207 | 205 | 207 | 6,000 | 207 |
| 1985-03-16 | 196 | 196 | 196 | 196 | 4,000 | 196 |
| 1985-03-15 | 194 | 194 | 194 | 194 | 5,000 | 194 |
| 1985-03-14 | 198 | 200 | 198 | 199 | 3,000 | 199 |
| 1985-03-13 | 206 | 207 | 198 | 207 | 8,000 | 207 |
| 1985-03-12 | 200 | 208 | 200 | 208 | 9,000 | 208 |
| 1985-03-11 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 1985-03-08 | 200 | 200 | 199 | 199 | 5,000 | 199 |
| 1985-03-07 | 197 | 199 | 197 | 198 | 15,000 | 198 |
| 1985-03-06 | 203 | 210 | 197 | 210 | 17,000 | 210 |
| 1985-03-05 | 203 | 204 | 200 | 203 | 11,000 | 203 |
| 1985-03-04 | 203 | 203 | 203 | 203 | 5,000 | 203 |
| 1985-03-02 | 204 | 204 | 204 | 204 | 3,000 | 204 |
| 1985-03-01 | 203 | 205 | 203 | 205 | 10,000 | 205 |
| 1985-02-28 | 205 | 205 | 205 | 205 | 7,000 | 205 |
| 1985-02-27 | 209 | 209 | 206 | 209 | 13,000 | 209 |
| 1985-02-26 | 209 | 212 | 201 | 201 | 20,000 | 201 |
| 1985-02-25 | 218 | 218 | 210 | 210 | 17,000 | 210 |
| 1985-02-23 | 229 | 229 | 228 | 229 | 57,000 | 229 |
| 1985-02-22 | 200 | 230 | 200 | 230 | 107,000 | 230 |
| 1985-02-21 | 205 | 205 | 200 | 200 | 22,000 | 200 |
| 1985-02-20 | 195 | 209 | 195 | 200 | 37,000 | 200 |
| 1985-02-19 | 190 | 195 | 190 | 195 | 7,000 | 195 |
| 1985-02-16 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 1985-02-12 | 188 | 188 | 185 | 185 | 3,000 | 185 |
| 1985-02-08 | 190 | 190 | 189 | 189 | 5,000 | 189 |
| 1985-02-07 | 188 | 188 | 188 | 188 | 1,000 | 188 |
| 1985-02-06 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 1985-02-05 | 190 | 190 | 185 | 185 | 9,000 | 185 |
| 1985-02-01 | 197 | 197 | 190 | 190 | 2,000 | 190 |
| 1985-01-31 | 190 | 198 | 186 | 198 | 11,000 | 198 |
| 1985-01-29 | 190 | 190 | 190 | 190 | 6,000 | 190 |
| 1985-01-25 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 1985-01-24 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 1985-01-23 | 190 | 190 | 189 | 189 | 3,000 | 189 |
| 1985-01-22 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 1985-01-21 | 195 | 195 | 195 | 195 | 3,000 | 195 |
| 1985-01-19 | 195 | 195 | 195 | 195 | 5,000 | 195 |
| 1985-01-16 | 191 | 191 | 190 | 190 | 9,000 | 190 |
| 1985-01-14 | 190 | 190 | 190 | 190 | 5,000 | 190 |
| 1985-01-11 | 190 | 190 | 190 | 190 | 8,000 | 190 |
| 1985-01-09 | 190 | 190 | 190 | 190 | 4,000 | 190 |
| 1985-01-08 | 190 | 190 | 190 | 190 | 5,000 | 190 |
| 1985-01-07 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 1985-01-05 | 190 | 194 | 185 | 185 | 7,000 | 185 |
| 1985-01-04 | 195 | 195 | 195 | 195 | 1,000 | 195 |
分割・併合履歴 ： なし
