6325 (株)タカキタ の時系列データ [1986年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1986-12-27 | 1,040 | 1,040 | 1,040 | 1,040 | 8,000 | 1,040 |
| 1986-12-26 | 1,010 | 1,010 | 1,000 | 1,000 | 19,000 | 1,000 |
| 1986-12-25 | 1,030 | 1,030 | 1,000 | 1,000 | 22,000 | 1,000 |
| 1986-12-24 | 1,000 | 1,030 | 990 | 1,010 | 35,000 | 1,010 |
| 1986-12-23 | 980 | 1,050 | 980 | 1,000 | 60,000 | 1,000 |
| 1986-12-22 | 1,030 | 1,030 | 1,000 | 1,000 | 28,000 | 1,000 |
| 1986-12-19 | 1,050 | 1,050 | 1,020 | 1,030 | 20,000 | 1,030 |
| 1986-12-18 | 1,050 | 1,070 | 1,040 | 1,070 | 18,000 | 1,070 |
| 1986-12-17 | 1,020 | 1,050 | 1,020 | 1,050 | 30,000 | 1,050 |
| 1986-12-16 | 1,000 | 1,020 | 1,000 | 1,020 | 34,000 | 1,020 |
| 1986-12-15 | 1,030 | 1,040 | 1,030 | 1,030 | 33,000 | 1,030 |
| 1986-12-12 | 1,060 | 1,070 | 1,010 | 1,060 | 29,000 | 1,060 |
| 1986-12-11 | 1,090 | 1,100 | 1,070 | 1,070 | 16,000 | 1,070 |
| 1986-12-10 | 1,030 | 1,110 | 1,030 | 1,100 | 54,000 | 1,100 |
| 1986-12-09 | 1,090 | 1,100 | 1,030 | 1,030 | 52,000 | 1,030 |
| 1986-12-08 | 1,110 | 1,130 | 1,060 | 1,130 | 33,000 | 1,130 |
| 1986-12-06 | 1,080 | 1,100 | 1,040 | 1,100 | 21,000 | 1,100 |
| 1986-12-05 | 1,150 | 1,180 | 1,080 | 1,100 | 88,000 | 1,100 |
| 1986-12-04 | 1,040 | 1,130 | 1,030 | 1,130 | 134,000 | 1,130 |
| 1986-12-03 | 990 | 1,030 | 970 | 1,030 | 123,000 | 1,030 |
| 1986-12-02 | 990 | 1,010 | 975 | 975 | 17,000 | 975 |
| 1986-12-01 | 960 | 1,010 | 960 | 1,010 | 25,000 | 1,010 |
| 1986-11-29 | 1,040 | 1,040 | 1,000 | 1,010 | 14,000 | 1,010 |
| 1986-11-28 | 1,120 | 1,120 | 1,040 | 1,060 | 97,000 | 1,060 |
| 1986-11-27 | 1,050 | 1,100 | 1,030 | 1,100 | 140,000 | 1,100 |
| 1986-11-26 | 960 | 1,000 | 960 | 1,000 | 273,000 | 1,000 |
| 1986-11-21 | 800 | 850 | 790 | 850 | 49,000 | 850 |
| 1986-11-20 | 825 | 830 | 800 | 800 | 19,000 | 800 |
| 1986-11-19 | 778 | 815 | 778 | 815 | 84,000 | 815 |
| 1986-11-18 | 845 | 845 | 808 | 808 | 41,000 | 808 |
| 1986-11-17 | 887 | 887 | 850 | 858 | 63,000 | 858 |
| 1986-11-14 | 870 | 891 | 852 | 890 | 47,000 | 890 |
| 1986-11-13 | 910 | 910 | 870 | 870 | 120,000 | 870 |
| 1986-11-12 | 850 | 900 | 800 | 900 | 134,000 | 900 |
| 1986-11-11 | 886 | 886 | 840 | 850 | 112,000 | 850 |
| 1986-11-10 | 900 | 942 | 890 | 890 | 465,000 | 890 |
| 1986-11-05 | 1,140 | 1,160 | 1,060 | 1,060 | 76,000 | 1,060 |
| 1986-11-04 | 1,150 | 1,200 | 1,120 | 1,160 | 224,000 | 1,160 |
| 1986-11-01 | 1,100 | 1,110 | 1,090 | 1,100 | 292,000 | 1,100 |
| 1986-10-31 | 1,010 | 1,010 | 1,010 | 1,010 | 148,000 | 1,010 |
| 1986-10-30 | 900 | 959 | 890 | 959 | 262,000 | 959 |
| 1986-10-29 | 880 | 909 | 844 | 909 | 879,000 | 909 |
| 1986-10-28 | 859 | 859 | 859 | 859 | 157,000 | 859 |
| 1986-10-27 | 759 | 759 | 759 | 759 | 153,000 | 759 |
| 1986-10-25 | 659 | 659 | 659 | 659 | 343,000 | 659 |
| 1986-10-24 | 520 | 587 | 520 | 570 | 498,000 | 570 |
| 1986-10-23 | 500 | 500 | 500 | 500 | 162,000 | 500 |
| 1986-10-22 | 389 | 410 | 389 | 410 | 58,000 | 410 |
| 1986-10-21 | 365 | 380 | 360 | 380 | 44,000 | 380 |
| 1986-10-20 | 359 | 361 | 359 | 361 | 20,000 | 361 |
| 1986-10-17 | 360 | 360 | 358 | 359 | 25,000 | 359 |
| 1986-10-16 | 360 | 360 | 350 | 350 | 34,000 | 350 |
| 1986-10-15 | 340 | 360 | 340 | 360 | 30,000 | 360 |
| 1986-10-14 | 320 | 325 | 320 | 325 | 3,000 | 325 |
| 1986-10-13 | 320 | 324 | 315 | 320 | 18,000 | 320 |
| 1986-10-09 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1986-10-08 | 310 | 315 | 310 | 315 | 14,000 | 315 |
| 1986-10-07 | 310 | 316 | 310 | 315 | 5,000 | 315 |
| 1986-10-04 | 315 | 315 | 309 | 315 | 11,000 | 315 |
| 1986-10-03 | 320 | 320 | 320 | 320 | 5,000 | 320 |
| 1986-10-02 | 316 | 316 | 306 | 306 | 10,000 | 306 |
| 1986-10-01 | 316 | 316 | 316 | 316 | 14,000 | 316 |
| 1986-09-30 | 299 | 299 | 299 | 299 | 4,000 | 299 |
| 1986-09-27 | 321 | 321 | 321 | 321 | 3,000 | 321 |
| 1986-09-26 | 331 | 331 | 320 | 326 | 21,000 | 326 |
| 1986-09-25 | 330 | 331 | 330 | 331 | 4,000 | 331 |
| 1986-09-24 | 330 | 330 | 330 | 330 | 5,000 | 330 |
| 1986-09-22 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 1986-09-19 | 355 | 355 | 350 | 350 | 11,000 | 350 |
| 1986-09-18 | 353 | 355 | 353 | 353 | 11,000 | 353 |
| 1986-09-17 | 358 | 359 | 351 | 358 | 11,000 | 358 |
| 1986-09-16 | 350 | 359 | 350 | 359 | 23,000 | 359 |
| 1986-09-12 | 351 | 351 | 350 | 350 | 19,000 | 350 |
| 1986-09-11 | 331 | 335 | 331 | 335 | 5,000 | 335 |
| 1986-09-10 | 330 | 331 | 330 | 331 | 6,000 | 331 |
| 1986-09-09 | 330 | 330 | 330 | 330 | 9,000 | 330 |
| 1986-09-08 | 330 | 330 | 329 | 329 | 6,000 | 329 |
| 1986-09-06 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1986-09-05 | 330 | 330 | 330 | 330 | 7,000 | 330 |
| 1986-09-04 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 1986-09-03 | 331 | 331 | 329 | 330 | 10,000 | 330 |
| 1986-09-02 | 331 | 331 | 330 | 330 | 4,000 | 330 |
| 1986-08-30 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 1986-08-29 | 369 | 369 | 365 | 365 | 3,000 | 365 |
| 1986-08-28 | 369 | 369 | 364 | 369 | 24,000 | 369 |
| 1986-08-27 | 350 | 369 | 349 | 367 | 51,000 | 367 |
| 1986-08-25 | 313 | 313 | 313 | 313 | 11,000 | 313 |
| 1986-08-23 | 297 | 298 | 297 | 298 | 3,000 | 298 |
| 1986-08-22 | 299 | 299 | 299 | 299 | 6,000 | 299 |
| 1986-08-21 | 306 | 306 | 299 | 300 | 23,000 | 300 |
| 1986-08-20 | 311 | 311 | 306 | 306 | 13,000 | 306 |
| 1986-08-19 | 315 | 315 | 311 | 311 | 7,000 | 311 |
| 1986-08-18 | 310 | 311 | 310 | 310 | 3,000 | 310 |
| 1986-08-15 | 311 | 311 | 306 | 306 | 5,000 | 306 |
| 1986-08-14 | 306 | 310 | 306 | 310 | 8,000 | 310 |
| 1986-08-13 | 315 | 315 | 305 | 305 | 10,000 | 305 |
| 1986-08-12 | 309 | 309 | 305 | 305 | 17,000 | 305 |
| 1986-08-07 | 345 | 345 | 340 | 340 | 6,000 | 340 |
| 1986-08-06 | 350 | 350 | 340 | 345 | 27,000 | 345 |
| 1986-08-04 | 320 | 320 | 319 | 320 | 8,000 | 320 |
| 1986-08-02 | 305 | 306 | 305 | 306 | 10,000 | 306 |
| 1986-08-01 | 325 | 326 | 320 | 320 | 12,000 | 320 |
| 1986-07-31 | 337 | 340 | 332 | 335 | 19,000 | 335 |
| 1986-07-30 | 335 | 338 | 332 | 337 | 22,000 | 337 |
| 1986-07-29 | 355 | 355 | 331 | 331 | 14,000 | 331 |
| 1986-07-28 | 375 | 375 | 360 | 361 | 16,000 | 361 |
| 1986-07-26 | 375 | 375 | 375 | 375 | 4,000 | 375 |
| 1986-07-25 | 380 | 380 | 375 | 380 | 9,000 | 380 |
| 1986-07-24 | 386 | 387 | 380 | 380 | 9,000 | 380 |
| 1986-07-23 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 1986-07-22 | 401 | 401 | 400 | 400 | 12,000 | 400 |
| 1986-07-21 | 409 | 409 | 400 | 400 | 7,000 | 400 |
| 1986-07-19 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1986-07-18 | 400 | 410 | 400 | 410 | 11,000 | 410 |
| 1986-07-17 | 399 | 400 | 399 | 400 | 10,000 | 400 |
| 1986-07-15 | 424 | 424 | 423 | 423 | 4,000 | 423 |
| 1986-07-14 | 425 | 425 | 425 | 425 | 5,000 | 425 |
| 1986-07-11 | 402 | 410 | 402 | 410 | 13,000 | 410 |
| 1986-07-10 | 401 | 402 | 401 | 402 | 16,000 | 402 |
| 1986-07-09 | 425 | 425 | 424 | 424 | 12,000 | 424 |
| 1986-07-08 | 420 | 425 | 420 | 425 | 25,000 | 425 |
| 1986-07-07 | 450 | 450 | 445 | 448 | 11,000 | 448 |
| 1986-07-05 | 452 | 465 | 450 | 450 | 49,000 | 450 |
| 1986-07-04 | 450 | 450 | 440 | 450 | 99,000 | 450 |
| 1986-07-03 | 410 | 430 | 405 | 429 | 38,000 | 429 |
| 1986-07-02 | 414 | 415 | 408 | 408 | 14,000 | 408 |
| 1986-07-01 | 400 | 415 | 400 | 415 | 28,000 | 415 |
| 1986-06-30 | 419 | 419 | 410 | 410 | 17,000 | 410 |
| 1986-06-28 | 407 | 412 | 407 | 412 | 7,000 | 412 |
| 1986-06-27 | 420 | 420 | 407 | 407 | 12,000 | 407 |
| 1986-06-26 | 405 | 410 | 400 | 410 | 17,000 | 410 |
| 1986-06-25 | 415 | 415 | 400 | 405 | 32,000 | 405 |
| 1986-06-24 | 420 | 420 | 415 | 415 | 24,000 | 415 |
| 1986-06-23 | 419 | 420 | 410 | 415 | 35,000 | 415 |
| 1986-06-21 | 430 | 430 | 430 | 430 | 5,000 | 430 |
| 1986-06-20 | 435 | 450 | 430 | 430 | 51,000 | 430 |
| 1986-06-19 | 430 | 450 | 430 | 440 | 59,000 | 440 |
| 1986-06-18 | 415 | 430 | 415 | 430 | 33,000 | 430 |
| 1986-06-17 | 423 | 428 | 400 | 400 | 63,000 | 400 |
| 1986-06-16 | 410 | 418 | 410 | 418 | 58,000 | 418 |
| 1986-06-13 | 436 | 447 | 430 | 435 | 87,000 | 435 |
| 1986-06-12 | 450 | 451 | 441 | 448 | 123,000 | 448 |
| 1986-06-11 | 460 | 470 | 450 | 450 | 205,000 | 450 |
| 1986-06-10 | 414 | 440 | 409 | 440 | 230,000 | 440 |
| 1986-06-09 | 386 | 409 | 386 | 409 | 133,000 | 409 |
| 1986-06-07 | 380 | 390 | 379 | 384 | 65,000 | 384 |
| 1986-06-06 | 364 | 399 | 359 | 390 | 291,000 | 390 |
| 1986-06-05 | 365 | 370 | 365 | 365 | 105,000 | 365 |
| 1986-06-03 | 355 | 359 | 329 | 329 | 61,000 | 329 |
| 1986-06-02 | 355 | 370 | 355 | 355 | 66,000 | 355 |
| 1986-05-31 | 377 | 378 | 360 | 360 | 50,000 | 360 |
| 1986-05-30 | 371 | 380 | 370 | 378 | 151,000 | 378 |
| 1986-05-29 | 376 | 380 | 370 | 370 | 239,000 | 370 |
| 1986-05-28 | 354 | 380 | 345 | 376 | 163,000 | 376 |
| 1986-05-27 | 345 | 355 | 340 | 355 | 119,000 | 355 |
| 1986-05-26 | 335 | 340 | 325 | 335 | 96,000 | 335 |
| 1986-05-24 | 345 | 348 | 330 | 330 | 68,000 | 330 |
| 1986-05-23 | 325 | 355 | 320 | 345 | 336,000 | 345 |
| 1986-05-22 | 301 | 335 | 301 | 320 | 140,000 | 320 |
| 1986-05-21 | 295 | 300 | 295 | 300 | 24,000 | 300 |
| 1986-05-20 | 290 | 290 | 290 | 290 | 12,000 | 290 |
| 1986-05-19 | 288 | 288 | 288 | 288 | 10,000 | 288 |
| 1986-05-17 | 292 | 292 | 285 | 285 | 15,000 | 285 |
| 1986-05-16 | 295 | 295 | 290 | 290 | 10,000 | 290 |
| 1986-05-15 | 291 | 294 | 285 | 285 | 28,000 | 285 |
| 1986-05-14 | 290 | 291 | 290 | 291 | 12,000 | 291 |
| 1986-05-13 | 284 | 289 | 278 | 286 | 34,000 | 286 |
| 1986-05-12 | 284 | 286 | 275 | 275 | 12,000 | 275 |
| 1986-05-09 | 275 | 285 | 275 | 285 | 6,000 | 285 |
| 1986-05-08 | 272 | 277 | 271 | 271 | 24,000 | 271 |
| 1986-05-07 | 271 | 272 | 270 | 270 | 28,000 | 270 |
| 1986-05-06 | 275 | 275 | 271 | 271 | 14,000 | 271 |
| 1986-05-02 | 275 | 275 | 270 | 270 | 18,000 | 270 |
| 1986-05-01 | 276 | 280 | 275 | 275 | 5,000 | 275 |
| 1986-04-30 | 280 | 280 | 279 | 279 | 12,000 | 279 |
| 1986-04-28 | 284 | 284 | 284 | 284 | 4,000 | 284 |
| 1986-04-26 | 276 | 280 | 276 | 276 | 7,000 | 276 |
| 1986-04-25 | 282 | 282 | 282 | 282 | 5,000 | 282 |
| 1986-04-24 | 265 | 270 | 265 | 270 | 14,000 | 270 |
| 1986-04-23 | 270 | 270 | 265 | 267 | 16,000 | 267 |
| 1986-04-22 | 277 | 277 | 270 | 270 | 22,000 | 270 |
| 1986-04-21 | 280 | 280 | 257 | 257 | 9,000 | 257 |
| 1986-04-19 | 283 | 283 | 281 | 281 | 3,000 | 281 |
| 1986-04-17 | 283 | 283 | 278 | 278 | 2,000 | 278 |
| 1986-04-16 | 284 | 285 | 283 | 284 | 8,000 | 284 |
| 1986-04-15 | 270 | 284 | 270 | 284 | 13,000 | 284 |
| 1986-04-14 | 277 | 283 | 277 | 280 | 19,000 | 280 |
| 1986-04-11 | 270 | 270 | 260 | 260 | 17,000 | 260 |
| 1986-04-10 | 257 | 260 | 257 | 260 | 7,000 | 260 |
| 1986-04-09 | 258 | 260 | 257 | 257 | 11,000 | 257 |
| 1986-04-08 | 259 | 259 | 255 | 255 | 22,000 | 255 |
| 1986-04-07 | 258 | 264 | 258 | 258 | 12,000 | 258 |
| 1986-04-04 | 263 | 263 | 261 | 263 | 11,000 | 263 |
| 1986-04-02 | 265 | 265 | 265 | 265 | 4,000 | 265 |
| 1986-04-01 | 266 | 266 | 265 | 265 | 7,000 | 265 |
| 1986-03-31 | 270 | 270 | 265 | 265 | 7,000 | 265 |
| 1986-03-29 | 266 | 270 | 266 | 270 | 2,000 | 270 |
| 1986-03-28 | 260 | 263 | 260 | 263 | 7,000 | 263 |
| 1986-03-27 | 261 | 264 | 261 | 263 | 3,000 | 263 |
| 1986-03-26 | 265 | 265 | 260 | 260 | 5,000 | 260 |
| 1986-03-25 | 270 | 270 | 269 | 270 | 10,000 | 270 |
| 1986-03-24 | 271 | 271 | 269 | 270 | 7,000 | 270 |
| 1986-03-19 | 276 | 280 | 275 | 275 | 20,000 | 275 |
| 1986-03-18 | 280 | 280 | 280 | 280 | 9,000 | 280 |
| 1986-03-17 | 285 | 285 | 275 | 275 | 22,000 | 275 |
| 1986-03-15 | 290 | 290 | 285 | 285 | 12,000 | 285 |
| 1986-03-14 | 291 | 291 | 290 | 290 | 10,000 | 290 |
| 1986-03-13 | 290 | 290 | 290 | 290 | 4,000 | 290 |
| 1986-03-12 | 290 | 290 | 290 | 290 | 11,000 | 290 |
| 1986-03-11 | 280 | 284 | 280 | 284 | 14,000 | 284 |
| 1986-03-10 | 280 | 280 | 278 | 280 | 15,000 | 280 |
| 1986-03-07 | 281 | 285 | 279 | 279 | 19,000 | 279 |
| 1986-03-06 | 280 | 280 | 280 | 280 | 5,000 | 280 |
| 1986-03-05 | 280 | 280 | 279 | 279 | 16,000 | 279 |
| 1986-03-04 | 285 | 285 | 278 | 278 | 13,000 | 278 |
| 1986-03-03 | 281 | 282 | 281 | 282 | 5,000 | 282 |
| 1986-02-28 | 270 | 270 | 270 | 270 | 14,000 | 270 |
| 1986-02-27 | 282 | 282 | 264 | 264 | 17,000 | 264 |
| 1986-02-26 | 285 | 285 | 280 | 281 | 18,000 | 281 |
| 1986-02-25 | 290 | 290 | 287 | 287 | 7,000 | 287 |
| 1986-02-24 | 296 | 296 | 287 | 287 | 4,000 | 287 |
| 1986-02-22 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 1986-02-21 | 290 | 290 | 286 | 286 | 8,000 | 286 |
| 1986-02-20 | 299 | 299 | 290 | 290 | 21,000 | 290 |
| 1986-02-19 | 285 | 300 | 285 | 299 | 15,000 | 299 |
| 1986-02-18 | 280 | 284 | 280 | 284 | 10,000 | 284 |
| 1986-02-17 | 275 | 275 | 275 | 275 | 3,000 | 275 |
| 1986-02-15 | 282 | 284 | 280 | 280 | 4,000 | 280 |
| 1986-02-14 | 283 | 283 | 275 | 282 | 12,000 | 282 |
| 1986-02-13 | 270 | 280 | 268 | 280 | 17,000 | 280 |
| 1986-02-12 | 266 | 266 | 265 | 266 | 25,000 | 266 |
| 1986-02-10 | 266 | 268 | 266 | 266 | 10,000 | 266 |
| 1986-02-07 | 264 | 264 | 262 | 264 | 12,000 | 264 |
| 1986-02-06 | 269 | 270 | 262 | 262 | 28,000 | 262 |
| 1986-02-05 | 270 | 271 | 268 | 268 | 10,000 | 268 |
| 1986-02-04 | 272 | 272 | 261 | 265 | 35,000 | 265 |
| 1986-02-03 | 280 | 280 | 276 | 276 | 11,000 | 276 |
| 1986-02-01 | 275 | 275 | 275 | 275 | 7,000 | 275 |
| 1986-01-31 | 275 | 279 | 271 | 272 | 22,000 | 272 |
| 1986-01-30 | 280 | 280 | 261 | 270 | 31,000 | 270 |
| 1986-01-29 | 285 | 290 | 280 | 280 | 30,000 | 280 |
| 1986-01-28 | 293 | 293 | 290 | 290 | 16,000 | 290 |
| 1986-01-27 | 287 | 292 | 287 | 288 | 12,000 | 288 |
| 1986-01-25 | 302 | 311 | 302 | 302 | 38,000 | 302 |
| 1986-01-24 | 313 | 315 | 313 | 313 | 16,000 | 313 |
| 1986-01-23 | 319 | 319 | 310 | 310 | 23,000 | 310 |
| 1986-01-22 | 320 | 334 | 313 | 313 | 51,000 | 313 |
| 1986-01-21 | 345 | 348 | 319 | 319 | 138,000 | 319 |
| 1986-01-20 | 330 | 350 | 330 | 340 | 284,000 | 340 |
| 1986-01-18 | 310 | 320 | 306 | 316 | 83,000 | 316 |
| 1986-01-17 | 300 | 310 | 293 | 293 | 41,000 | 293 |
| 1986-01-16 | 294 | 300 | 282 | 295 | 39,000 | 295 |
| 1986-01-14 | 305 | 306 | 294 | 295 | 60,000 | 295 |
| 1986-01-13 | 320 | 321 | 305 | 307 | 81,000 | 307 |
| 1986-01-10 | 320 | 334 | 310 | 313 | 466,000 | 313 |
| 1986-01-09 | 289 | 320 | 285 | 313 | 283,000 | 313 |
| 1986-01-08 | 265 | 280 | 265 | 279 | 16,000 | 279 |
| 1986-01-07 | 250 | 258 | 250 | 258 | 13,000 | 258 |
| 1986-01-06 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1986-01-04 | 250 | 250 | 250 | 250 | 2,000 | 250 |
分割・併合履歴 ： なし
