6325 (株)タカキタ の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-27 | 2,480 | 2,480 | 2,400 | 2,400 | 3,000 | 2,400 |
| 1988-12-26 | 2,430 | 2,500 | 2,430 | 2,500 | 2,000 | 2,500 |
| 1988-12-24 | 2,470 | 2,470 | 2,470 | 2,470 | 1,000 | 2,470 |
| 1988-12-22 | 2,400 | 2,430 | 2,400 | 2,430 | 6,000 | 2,430 |
| 1988-12-21 | 2,380 | 2,440 | 2,380 | 2,440 | 2,000 | 2,440 |
| 1988-12-14 | 2,500 | 2,500 | 2,500 | 2,500 | 2,000 | 2,500 |
| 1988-12-13 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 2,500 |
| 1988-12-12 | 2,500 | 2,500 | 2,500 | 2,500 | 14,000 | 2,500 |
| 1988-12-09 | 2,400 | 2,420 | 2,310 | 2,420 | 10,000 | 2,420 |
| 1988-12-08 | 2,360 | 2,440 | 2,360 | 2,420 | 10,000 | 2,420 |
| 1988-12-05 | 2,480 | 2,480 | 2,480 | 2,480 | 1,000 | 2,480 |
| 1988-11-30 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 2,500 |
| 1988-11-21 | 2,590 | 2,590 | 2,590 | 2,590 | 1,000 | 2,590 |
| 1988-11-18 | 2,590 | 2,590 | 2,590 | 2,590 | 1,000 | 2,590 |
| 1988-11-17 | 2,560 | 2,600 | 2,550 | 2,600 | 4,000 | 2,600 |
| 1988-11-14 | 2,550 | 2,550 | 2,550 | 2,550 | 4,000 | 2,550 |
| 1988-11-09 | 2,580 | 2,590 | 2,580 | 2,590 | 2,000 | 2,590 |
| 1988-11-07 | 2,640 | 2,640 | 2,640 | 2,640 | 1,000 | 2,640 |
| 1988-11-02 | 2,700 | 2,700 | 2,600 | 2,600 | 5,000 | 2,600 |
| 1988-11-01 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 | 2,700 |
| 1988-10-29 | 2,650 | 2,700 | 2,650 | 2,700 | 9,000 | 2,700 |
| 1988-10-28 | 2,520 | 2,650 | 2,500 | 2,650 | 12,000 | 2,650 |
| 1988-10-27 | 2,520 | 2,520 | 2,520 | 2,520 | 5,000 | 2,520 |
| 1988-10-26 | 2,580 | 2,600 | 2,560 | 2,600 | 22,000 | 2,600 |
| 1988-10-25 | 2,560 | 2,590 | 2,530 | 2,590 | 8,000 | 2,590 |
| 1988-10-22 | 2,630 | 2,630 | 2,600 | 2,600 | 3,000 | 2,600 |
| 1988-10-21 | 2,630 | 2,630 | 2,570 | 2,600 | 10,000 | 2,600 |
| 1988-10-20 | 2,680 | 2,680 | 2,620 | 2,630 | 14,000 | 2,630 |
| 1988-10-19 | 2,670 | 2,680 | 2,670 | 2,680 | 17,000 | 2,680 |
| 1988-10-17 | 2,680 | 2,680 | 2,680 | 2,680 | 3,000 | 2,680 |
| 1988-10-14 | 2,680 | 2,680 | 2,680 | 2,680 | 6,000 | 2,680 |
| 1988-10-04 | 2,760 | 2,800 | 2,760 | 2,800 | 2,000 | 2,800 |
| 1988-09-30 | 2,870 | 2,900 | 2,800 | 2,800 | 6,000 | 2,800 |
| 1988-09-29 | 2,790 | 2,800 | 2,790 | 2,800 | 5,000 | 2,800 |
| 1988-09-28 | 2,610 | 2,610 | 2,610 | 2,610 | 3,000 | 2,610 |
| 1988-09-27 | 2,650 | 2,650 | 2,650 | 2,650 | 4,000 | 2,650 |
| 1988-09-26 | 2,710 | 2,710 | 2,710 | 2,710 | 3,000 | 2,710 |
| 1988-09-22 | 2,790 | 2,800 | 2,790 | 2,790 | 5,000 | 2,790 |
| 1988-09-13 | 2,900 | 2,900 | 2,900 | 2,900 | 3,000 | 2,900 |
| 1988-09-08 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 | 2,800 |
| 1988-09-02 | 2,900 | 2,960 | 2,900 | 2,960 | 6,000 | 2,960 |
| 1988-08-31 | 2,900 | 3,050 | 2,900 | 3,050 | 8,000 | 3,050 |
| 1988-08-29 | 3,000 | 3,020 | 2,950 | 2,950 | 6,000 | 2,950 |
| 1988-08-27 | 3,000 | 3,060 | 3,000 | 3,060 | 5,000 | 3,060 |
| 1988-08-25 | 3,000 | 3,000 | 3,000 | 3,000 | 3,000 | 3,000 |
| 1988-08-24 | 2,950 | 2,950 | 2,950 | 2,950 | 2,000 | 2,950 |
| 1988-08-23 | 2,900 | 2,990 | 2,900 | 2,950 | 20,000 | 2,950 |
| 1988-08-22 | 2,900 | 2,920 | 2,900 | 2,900 | 4,000 | 2,900 |
| 1988-08-19 | 2,880 | 2,880 | 2,880 | 2,880 | 6,000 | 2,880 |
| 1988-08-18 | 2,750 | 2,750 | 2,750 | 2,750 | 8,000 | 2,750 |
| 1988-08-17 | 2,710 | 2,710 | 2,600 | 2,600 | 15,000 | 2,600 |
| 1988-08-16 | 2,750 | 2,750 | 2,750 | 2,750 | 2,000 | 2,750 |
| 1988-08-15 | 2,760 | 2,760 | 2,760 | 2,760 | 1,000 | 2,760 |
| 1988-08-12 | 2,760 | 2,760 | 2,750 | 2,760 | 12,000 | 2,760 |
| 1988-08-10 | 2,760 | 2,760 | 2,760 | 2,760 | 2,000 | 2,760 |
| 1988-08-09 | 2,820 | 2,820 | 2,800 | 2,800 | 2,000 | 2,800 |
| 1988-08-08 | 2,800 | 2,840 | 2,800 | 2,800 | 5,000 | 2,800 |
| 1988-08-06 | 2,800 | 2,800 | 2,800 | 2,800 | 8,000 | 2,800 |
| 1988-08-05 | 2,840 | 2,840 | 2,800 | 2,800 | 3,000 | 2,800 |
| 1988-08-02 | 2,870 | 2,900 | 2,860 | 2,860 | 3,000 | 2,860 |
| 1988-08-01 | 2,900 | 2,900 | 2,900 | 2,900 | 10,000 | 2,900 |
| 1988-07-29 | 3,000 | 3,000 | 2,980 | 2,980 | 6,000 | 2,980 |
| 1988-07-28 | 3,100 | 3,100 | 3,000 | 3,050 | 22,000 | 3,050 |
| 1988-07-27 | 3,060 | 3,180 | 3,060 | 3,100 | 19,000 | 3,100 |
| 1988-07-26 | 2,810 | 2,990 | 2,810 | 2,970 | 24,000 | 2,970 |
| 1988-07-25 | 2,800 | 2,800 | 2,770 | 2,770 | 6,000 | 2,770 |
| 1988-07-23 | 2,810 | 2,810 | 2,810 | 2,810 | 2,000 | 2,810 |
| 1988-07-22 | 2,940 | 2,950 | 2,870 | 2,900 | 7,000 | 2,900 |
| 1988-07-21 | 3,010 | 3,010 | 2,950 | 2,950 | 4,000 | 2,950 |
| 1988-07-20 | 3,100 | 3,100 | 3,010 | 3,010 | 4,000 | 3,010 |
| 1988-07-19 | 3,190 | 3,190 | 3,190 | 3,190 | 2,000 | 3,190 |
| 1988-07-18 | 3,200 | 3,200 | 3,200 | 3,200 | 1,000 | 3,200 |
| 1988-07-15 | 3,190 | 3,190 | 3,190 | 3,190 | 3,000 | 3,190 |
| 1988-07-14 | 3,200 | 3,200 | 3,200 | 3,200 | 3,000 | 3,200 |
| 1988-07-12 | 3,210 | 3,210 | 3,150 | 3,150 | 6,000 | 3,150 |
| 1988-07-11 | 3,250 | 3,250 | 3,200 | 3,200 | 5,000 | 3,200 |
| 1988-07-08 | 3,100 | 3,200 | 3,100 | 3,200 | 15,000 | 3,200 |
| 1988-07-07 | 3,110 | 3,110 | 3,050 | 3,050 | 9,000 | 3,050 |
| 1988-07-06 | 3,190 | 3,190 | 3,180 | 3,180 | 4,000 | 3,180 |
| 1988-07-05 | 3,240 | 3,240 | 3,150 | 3,240 | 14,000 | 3,240 |
| 1988-07-04 | 3,350 | 3,350 | 3,300 | 3,320 | 10,000 | 3,320 |
| 1988-07-02 | 3,390 | 3,390 | 3,300 | 3,350 | 5,000 | 3,350 |
| 1988-07-01 | 3,500 | 3,500 | 3,400 | 3,400 | 112,000 | 3,400 |
| 1988-06-30 | 3,590 | 3,590 | 3,450 | 3,500 | 111,000 | 3,500 |
| 1988-06-29 | 3,500 | 3,700 | 3,500 | 3,550 | 46,000 | 3,550 |
| 1988-06-28 | 3,350 | 3,410 | 3,350 | 3,400 | 16,000 | 3,400 |
| 1988-06-27 | 3,130 | 3,140 | 3,050 | 3,100 | 14,000 | 3,100 |
| 1988-06-25 | 3,190 | 3,190 | 3,100 | 3,140 | 31,000 | 3,140 |
| 1988-06-24 | 3,340 | 3,340 | 3,200 | 3,200 | 16,000 | 3,200 |
| 1988-06-23 | 3,400 | 3,400 | 3,330 | 3,330 | 17,000 | 3,330 |
| 1988-06-22 | 3,530 | 3,530 | 3,400 | 3,490 | 15,000 | 3,490 |
| 1988-06-21 | 3,550 | 3,550 | 3,520 | 3,530 | 3,000 | 3,530 |
| 1988-06-20 | 3,600 | 3,600 | 3,600 | 3,600 | 4,000 | 3,600 |
| 1988-06-17 | 3,600 | 3,610 | 3,590 | 3,600 | 7,000 | 3,600 |
| 1988-06-16 | 3,650 | 3,660 | 3,550 | 3,660 | 6,000 | 3,660 |
| 1988-06-15 | 3,680 | 3,680 | 3,650 | 3,660 | 13,000 | 3,660 |
| 1988-06-14 | 3,680 | 3,730 | 3,680 | 3,690 | 8,000 | 3,690 |
| 1988-06-13 | 3,780 | 3,780 | 3,780 | 3,780 | 3,000 | 3,780 |
| 1988-06-10 | 3,800 | 3,900 | 3,800 | 3,800 | 15,000 | 3,800 |
| 1988-06-09 | 3,940 | 3,960 | 3,800 | 3,800 | 9,000 | 3,800 |
| 1988-06-08 | 3,990 | 3,990 | 3,870 | 3,970 | 12,000 | 3,970 |
| 1988-06-07 | 3,800 | 4,000 | 3,800 | 4,000 | 45,000 | 4,000 |
| 1988-06-06 | 3,800 | 3,850 | 3,750 | 3,850 | 10,000 | 3,850 |
| 1988-06-04 | 3,850 | 3,850 | 3,850 | 3,850 | 4,000 | 3,850 |
| 1988-06-03 | 3,800 | 3,860 | 3,800 | 3,860 | 10,000 | 3,860 |
| 1988-06-02 | 3,850 | 3,860 | 3,850 | 3,850 | 10,000 | 3,850 |
| 1988-06-01 | 3,890 | 3,940 | 3,870 | 3,900 | 21,000 | 3,900 |
| 1988-05-31 | 3,980 | 3,980 | 3,940 | 3,940 | 3,000 | 3,940 |
| 1988-05-30 | 3,980 | 3,980 | 3,970 | 3,970 | 2,000 | 3,970 |
| 1988-05-28 | 4,000 | 4,000 | 3,900 | 3,950 | 17,000 | 3,950 |
| 1988-05-27 | 3,990 | 4,000 | 3,960 | 4,000 | 27,000 | 4,000 |
| 1988-05-26 | 3,950 | 4,050 | 3,940 | 3,980 | 160,000 | 3,980 |
| 1988-05-25 | 3,940 | 3,940 | 3,890 | 3,900 | 18,000 | 3,900 |
| 1988-05-24 | 3,790 | 3,900 | 3,760 | 3,900 | 30,000 | 3,900 |
| 1988-05-23 | 3,840 | 3,840 | 3,810 | 3,810 | 8,000 | 3,810 |
| 1988-05-20 | 3,860 | 3,870 | 3,860 | 3,860 | 6,000 | 3,860 |
| 1988-05-19 | 3,860 | 3,860 | 3,860 | 3,860 | 3,000 | 3,860 |
| 1988-05-18 | 3,890 | 3,900 | 3,850 | 3,850 | 10,000 | 3,850 |
| 1988-05-17 | 3,900 | 3,900 | 3,850 | 3,890 | 6,000 | 3,890 |
| 1988-05-16 | 3,880 | 3,930 | 3,840 | 3,850 | 36,000 | 3,850 |
| 1988-05-13 | 4,000 | 4,010 | 3,890 | 3,900 | 44,000 | 3,900 |
| 1988-05-12 | 3,700 | 3,950 | 3,700 | 3,950 | 28,000 | 3,950 |
| 1988-05-11 | 4,190 | 4,200 | 3,890 | 3,890 | 229,000 | 3,890 |
| 1988-05-10 | 4,100 | 4,190 | 4,080 | 4,140 | 106,000 | 4,140 |
| 1988-05-09 | 3,700 | 4,000 | 3,650 | 4,000 | 163,000 | 4,000 |
| 1988-05-07 | 3,500 | 3,650 | 3,490 | 3,650 | 51,000 | 3,650 |
| 1988-05-06 | 3,450 | 3,490 | 3,450 | 3,490 | 59,000 | 3,490 |
| 1988-05-02 | 3,460 | 3,490 | 3,400 | 3,400 | 20,000 | 3,400 |
| 1988-04-30 | 3,470 | 3,470 | 3,450 | 3,460 | 20,000 | 3,460 |
| 1988-04-28 | 3,400 | 3,470 | 3,380 | 3,440 | 138,000 | 3,440 |
| 1988-04-27 | 3,250 | 3,400 | 3,240 | 3,400 | 146,000 | 3,400 |
| 1988-04-26 | 3,070 | 3,270 | 3,050 | 3,270 | 65,000 | 3,270 |
| 1988-04-25 | 3,130 | 3,130 | 3,080 | 3,090 | 8,000 | 3,090 |
| 1988-04-23 | 3,050 | 3,120 | 3,050 | 3,120 | 9,000 | 3,120 |
| 1988-04-22 | 3,120 | 3,150 | 3,060 | 3,150 | 11,000 | 3,150 |
| 1988-04-21 | 3,140 | 3,140 | 3,140 | 3,140 | 2,000 | 3,140 |
| 1988-04-19 | 3,190 | 3,190 | 3,190 | 3,190 | 3,000 | 3,190 |
| 1988-04-18 | 3,140 | 3,190 | 3,100 | 3,190 | 7,000 | 3,190 |
| 1988-04-15 | 3,180 | 3,200 | 3,180 | 3,190 | 6,000 | 3,190 |
| 1988-04-14 | 3,190 | 3,200 | 3,150 | 3,200 | 18,000 | 3,200 |
| 1988-04-13 | 3,170 | 3,180 | 3,160 | 3,170 | 5,000 | 3,170 |
| 1988-04-12 | 3,130 | 3,180 | 3,130 | 3,180 | 2,000 | 3,180 |
| 1988-04-11 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 | 3,100 |
| 1988-04-08 | 3,050 | 3,050 | 3,050 | 3,050 | 5,000 | 3,050 |
| 1988-04-07 | 3,170 | 3,170 | 3,080 | 3,080 | 4,000 | 3,080 |
| 1988-04-06 | 3,150 | 3,200 | 3,070 | 3,070 | 8,000 | 3,070 |
| 1988-04-05 | 3,100 | 3,200 | 3,100 | 3,200 | 9,000 | 3,200 |
| 1988-04-04 | 3,200 | 3,200 | 3,190 | 3,200 | 3,000 | 3,200 |
| 1988-04-02 | 3,210 | 3,250 | 3,200 | 3,200 | 4,000 | 3,200 |
| 1988-04-01 | 3,290 | 3,300 | 3,210 | 3,210 | 19,000 | 3,210 |
| 1988-03-31 | 3,170 | 3,240 | 3,170 | 3,240 | 16,000 | 3,240 |
| 1988-03-30 | 3,160 | 3,200 | 3,100 | 3,170 | 9,000 | 3,170 |
| 1988-03-29 | 3,110 | 3,170 | 3,110 | 3,170 | 7,000 | 3,170 |
| 1988-03-28 | 3,170 | 3,180 | 3,110 | 3,110 | 33,000 | 3,110 |
| 1988-03-26 | 3,240 | 3,250 | 3,170 | 3,170 | 149,000 | 3,170 |
| 1988-03-25 | 2,990 | 3,250 | 2,990 | 3,250 | 61,000 | 3,250 |
| 1988-03-24 | 2,960 | 2,990 | 2,900 | 2,990 | 15,000 | 2,990 |
| 1988-03-23 | 3,040 | 3,050 | 3,040 | 3,040 | 6,000 | 3,040 |
| 1988-03-22 | 3,100 | 3,100 | 2,990 | 3,050 | 24,000 | 3,050 |
| 1988-03-18 | 3,190 | 3,190 | 3,090 | 3,090 | 10,000 | 3,090 |
| 1988-03-17 | 3,200 | 3,300 | 3,200 | 3,200 | 21,000 | 3,200 |
| 1988-03-16 | 3,160 | 3,200 | 3,160 | 3,200 | 24,000 | 3,200 |
| 1988-03-15 | 2,840 | 3,010 | 2,800 | 3,010 | 94,000 | 3,010 |
| 1988-03-14 | 2,860 | 2,860 | 2,850 | 2,850 | 9,000 | 2,850 |
| 1988-03-11 | 2,960 | 2,960 | 2,850 | 2,850 | 23,000 | 2,850 |
| 1988-03-10 | 3,020 | 3,020 | 2,900 | 2,970 | 22,000 | 2,970 |
| 1988-03-09 | 3,100 | 3,110 | 2,940 | 3,020 | 51,000 | 3,020 |
| 1988-03-08 | 3,050 | 3,100 | 3,020 | 3,050 | 46,000 | 3,050 |
| 1988-03-07 | 3,250 | 3,250 | 3,050 | 3,050 | 17,000 | 3,050 |
| 1988-03-05 | 3,160 | 3,280 | 3,160 | 3,280 | 19,000 | 3,280 |
| 1988-03-04 | 3,040 | 3,100 | 3,040 | 3,060 | 20,000 | 3,060 |
| 1988-03-03 | 3,130 | 3,190 | 3,080 | 3,130 | 31,000 | 3,130 |
| 1988-03-02 | 3,280 | 3,280 | 3,230 | 3,230 | 3,000 | 3,230 |
| 1988-03-01 | 3,300 | 3,300 | 3,280 | 3,280 | 71,000 | 3,280 |
| 1988-02-29 | 3,400 | 3,400 | 3,350 | 3,350 | 6,000 | 3,350 |
| 1988-02-27 | 3,440 | 3,450 | 3,350 | 3,410 | 48,000 | 3,410 |
| 1988-02-26 | 3,390 | 3,450 | 3,390 | 3,390 | 97,000 | 3,390 |
| 1988-02-25 | 3,060 | 3,200 | 3,050 | 3,200 | 43,000 | 3,200 |
| 1988-02-24 | 3,180 | 3,180 | 3,000 | 3,100 | 46,000 | 3,100 |
| 1988-02-22 | 3,400 | 3,400 | 3,190 | 3,280 | 82,000 | 3,280 |
| 1988-02-19 | 3,400 | 3,400 | 3,280 | 3,350 | 108,000 | 3,350 |
| 1988-02-18 | 2,990 | 3,450 | 2,990 | 3,440 | 257,000 | 3,440 |
| 1988-02-17 | 2,700 | 3,000 | 2,690 | 3,000 | 237,000 | 3,000 |
| 1988-02-16 | 2,550 | 2,700 | 2,550 | 2,700 | 30,000 | 2,700 |
| 1988-02-15 | 2,460 | 2,600 | 2,460 | 2,600 | 33,000 | 2,600 |
| 1988-02-12 | 2,400 | 2,500 | 2,390 | 2,500 | 12,000 | 2,500 |
| 1988-02-09 | 2,410 | 2,410 | 2,410 | 2,410 | 1,000 | 2,410 |
| 1988-02-08 | 2,420 | 2,420 | 2,420 | 2,420 | 5,000 | 2,420 |
| 1988-02-04 | 2,430 | 2,500 | 2,400 | 2,500 | 24,000 | 2,500 |
| 1988-02-02 | 2,510 | 2,520 | 2,510 | 2,520 | 12,000 | 2,520 |
| 1988-02-01 | 2,520 | 2,530 | 2,510 | 2,510 | 6,000 | 2,510 |
| 1988-01-30 | 2,500 | 2,500 | 2,490 | 2,500 | 23,000 | 2,500 |
| 1988-01-29 | 2,450 | 2,490 | 2,450 | 2,490 | 5,000 | 2,490 |
| 1988-01-28 | 2,570 | 2,570 | 2,500 | 2,500 | 6,000 | 2,500 |
| 1988-01-27 | 2,390 | 2,530 | 2,390 | 2,530 | 24,000 | 2,530 |
| 1988-01-25 | 2,410 | 2,410 | 2,390 | 2,390 | 21,000 | 2,390 |
| 1988-01-23 | 2,410 | 2,410 | 2,410 | 2,410 | 3,000 | 2,410 |
| 1988-01-21 | 2,370 | 2,410 | 2,370 | 2,410 | 6,000 | 2,410 |
| 1988-01-20 | 2,410 | 2,410 | 2,410 | 2,410 | 3,000 | 2,410 |
| 1988-01-19 | 2,410 | 2,410 | 2,410 | 2,410 | 3,000 | 2,410 |
| 1988-01-18 | 2,490 | 2,490 | 2,490 | 2,490 | 2,000 | 2,490 |
| 1988-01-11 | 2,530 | 2,530 | 2,530 | 2,530 | 40,000 | 2,530 |
| 1988-01-08 | 2,540 | 2,540 | 2,540 | 2,540 | 1,000 | 2,540 |
| 1988-01-07 | 2,540 | 2,540 | 2,540 | 2,540 | 15,000 | 2,540 |
| 1988-01-06 | 2,540 | 2,540 | 2,540 | 2,540 | 2,000 | 2,540 |
| 1988-01-05 | 2,400 | 2,540 | 2,400 | 2,540 | 5,000 | 2,540 |
| 1988-01-04 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 | 2,350 |
分割・併合履歴 ： なし
