6325 (株)タカキタ の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-27 | 2,110 | 2,110 | 2,100 | 2,100 | 5,000 | 2,100 |
| 1989-12-25 | 2,100 | 2,100 | 2,070 | 2,100 | 7,000 | 2,100 |
| 1989-12-22 | 2,110 | 2,110 | 2,100 | 2,100 | 5,000 | 2,100 |
| 1989-12-21 | 2,100 | 2,100 | 2,100 | 2,100 | 4,000 | 2,100 |
| 1989-12-20 | 2,200 | 2,200 | 2,110 | 2,110 | 13,000 | 2,110 |
| 1989-12-19 | 2,210 | 2,210 | 2,200 | 2,200 | 2,000 | 2,200 |
| 1989-12-18 | 2,270 | 2,270 | 2,200 | 2,200 | 10,000 | 2,200 |
| 1989-12-15 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 2,300 |
| 1989-12-14 | 2,310 | 2,350 | 2,310 | 2,350 | 7,000 | 2,350 |
| 1989-12-12 | 2,350 | 2,350 | 2,300 | 2,300 | 2,000 | 2,300 |
| 1989-12-11 | 2,350 | 2,350 | 2,350 | 2,350 | 3,000 | 2,350 |
| 1989-12-08 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 | 2,350 |
| 1989-12-07 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 | 2,350 |
| 1989-12-06 | 2,380 | 2,390 | 2,350 | 2,350 | 9,000 | 2,350 |
| 1989-12-05 | 2,270 | 2,390 | 2,270 | 2,390 | 29,000 | 2,390 |
| 1989-12-04 | 2,310 | 2,320 | 2,300 | 2,300 | 6,000 | 2,300 |
| 1989-11-30 | 2,350 | 2,350 | 2,300 | 2,300 | 4,000 | 2,300 |
| 1989-11-29 | 2,340 | 2,340 | 2,340 | 2,340 | 3,000 | 2,340 |
| 1989-11-28 | 2,350 | 2,350 | 2,270 | 2,300 | 6,000 | 2,300 |
| 1989-11-27 | 2,400 | 2,400 | 2,390 | 2,390 | 8,000 | 2,390 |
| 1989-11-24 | 2,350 | 2,390 | 2,350 | 2,390 | 30,000 | 2,390 |
| 1989-11-22 | 2,350 | 2,350 | 2,270 | 2,270 | 7,000 | 2,270 |
| 1989-11-21 | 2,320 | 2,350 | 2,320 | 2,350 | 10,000 | 2,350 |
| 1989-11-17 | 2,360 | 2,370 | 2,300 | 2,310 | 29,000 | 2,310 |
| 1989-11-16 | 2,310 | 2,360 | 2,310 | 2,360 | 17,000 | 2,360 |
| 1989-11-15 | 2,330 | 2,370 | 2,300 | 2,370 | 23,000 | 2,370 |
| 1989-11-14 | 2,400 | 2,470 | 2,350 | 2,350 | 32,000 | 2,350 |
| 1989-11-13 | 2,150 | 2,350 | 2,150 | 2,350 | 36,000 | 2,350 |
| 1989-11-10 | 2,100 | 2,200 | 2,100 | 2,170 | 18,000 | 2,170 |
| 1989-11-09 | 2,060 | 2,080 | 2,060 | 2,080 | 10,000 | 2,080 |
| 1989-11-08 | 2,070 | 2,070 | 2,060 | 2,060 | 4,000 | 2,060 |
| 1989-11-07 | 2,070 | 2,090 | 2,070 | 2,080 | 5,000 | 2,080 |
| 1989-11-06 | 2,080 | 2,080 | 2,050 | 2,060 | 10,000 | 2,060 |
| 1989-11-02 | 2,120 | 2,120 | 2,080 | 2,080 | 8,000 | 2,080 |
| 1989-11-01 | 2,110 | 2,110 | 2,110 | 2,110 | 2,000 | 2,110 |
| 1989-10-31 | 2,140 | 2,140 | 2,110 | 2,110 | 2,000 | 2,110 |
| 1989-10-30 | 2,130 | 2,150 | 2,130 | 2,150 | 5,000 | 2,150 |
| 1989-10-27 | 2,050 | 2,110 | 2,050 | 2,100 | 9,000 | 2,100 |
| 1989-10-26 | 2,050 | 2,050 | 2,050 | 2,050 | 4,000 | 2,050 |
| 1989-10-25 | 2,100 | 2,100 | 2,100 | 2,100 | 4,000 | 2,100 |
| 1989-10-24 | 2,090 | 2,150 | 2,090 | 2,140 | 11,000 | 2,140 |
| 1989-10-23 | 2,030 | 2,030 | 2,030 | 2,030 | 1,000 | 2,030 |
| 1989-10-20 | 2,010 | 2,010 | 2,010 | 2,010 | 10,000 | 2,010 |
| 1989-10-19 | 2,060 | 2,060 | 2,000 | 2,010 | 6,000 | 2,010 |
| 1989-10-18 | 2,090 | 2,100 | 2,090 | 2,100 | 4,000 | 2,100 |
| 1989-10-17 | 2,140 | 2,140 | 2,140 | 2,140 | 1,000 | 2,140 |
| 1989-10-16 | 2,140 | 2,150 | 2,140 | 2,150 | 3,000 | 2,150 |
| 1989-10-13 | 2,150 | 2,180 | 2,150 | 2,180 | 2,000 | 2,180 |
| 1989-10-11 | 2,160 | 2,200 | 2,150 | 2,190 | 11,000 | 2,190 |
| 1989-10-09 | 2,030 | 2,150 | 2,030 | 2,150 | 4,000 | 2,150 |
| 1989-10-06 | 2,000 | 2,030 | 1,950 | 2,030 | 9,000 | 2,030 |
| 1989-10-05 | 1,960 | 2,000 | 1,960 | 2,000 | 6,000 | 2,000 |
| 1989-10-04 | 2,000 | 2,000 | 1,950 | 1,950 | 5,000 | 1,950 |
| 1989-10-03 | 1,990 | 2,000 | 1,950 | 2,000 | 6,000 | 2,000 |
| 1989-10-02 | 1,980 | 1,980 | 1,980 | 1,980 | 1,000 | 1,980 |
| 1989-09-29 | 2,050 | 2,100 | 1,950 | 2,100 | 12,000 | 2,100 |
| 1989-09-28 | 2,090 | 2,090 | 2,050 | 2,050 | 2,000 | 2,050 |
| 1989-09-26 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 2,100 |
| 1989-09-25 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 | 2,100 |
| 1989-09-21 | 2,100 | 2,140 | 2,100 | 2,140 | 6,000 | 2,140 |
| 1989-09-20 | 2,100 | 2,100 | 2,100 | 2,100 | 6,000 | 2,100 |
| 1989-09-19 | 2,150 | 2,150 | 2,100 | 2,120 | 11,000 | 2,120 |
| 1989-09-18 | 2,190 | 2,190 | 2,150 | 2,150 | 8,000 | 2,150 |
| 1989-09-14 | 2,190 | 2,190 | 2,100 | 2,100 | 20,000 | 2,100 |
| 1989-09-13 | 2,280 | 2,280 | 2,250 | 2,250 | 4,000 | 2,250 |
| 1989-09-12 | 2,150 | 2,150 | 2,150 | 2,150 | 7,000 | 2,150 |
| 1989-09-11 | 2,090 | 2,090 | 2,090 | 2,090 | 5,000 | 2,090 |
| 1989-09-08 | 1,960 | 1,960 | 1,950 | 1,950 | 4,000 | 1,950 |
| 1989-09-07 | 1,950 | 1,950 | 1,950 | 1,950 | 7,000 | 1,950 |
| 1989-09-06 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 1,950 |
| 1989-09-05 | 1,960 | 1,980 | 1,950 | 1,950 | 13,000 | 1,950 |
| 1989-09-04 | 1,970 | 2,000 | 1,960 | 1,980 | 7,000 | 1,980 |
| 1989-09-01 | 1,970 | 1,970 | 1,970 | 1,970 | 2,000 | 1,970 |
| 1989-08-31 | 2,000 | 2,000 | 1,970 | 1,970 | 6,000 | 1,970 |
| 1989-08-30 | 2,000 | 2,000 | 2,000 | 2,000 | 11,000 | 2,000 |
| 1989-08-23 | 2,000 | 2,010 | 1,980 | 1,980 | 7,000 | 1,980 |
| 1989-08-22 | 2,050 | 2,050 | 2,000 | 2,000 | 6,000 | 2,000 |
| 1989-08-21 | 2,100 | 2,100 | 2,070 | 2,070 | 3,000 | 2,070 |
| 1989-08-18 | 2,150 | 2,150 | 2,150 | 2,150 | 3,000 | 2,150 |
| 1989-08-15 | 2,190 | 2,190 | 2,190 | 2,190 | 2,000 | 2,190 |
| 1989-08-14 | 2,190 | 2,190 | 2,190 | 2,190 | 1,000 | 2,190 |
| 1989-08-11 | 2,190 | 2,190 | 2,190 | 2,190 | 12,000 | 2,190 |
| 1989-08-04 | 2,100 | 2,200 | 2,100 | 2,200 | 6,000 | 2,200 |
| 1989-08-02 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 2,100 |
| 1989-08-01 | 2,070 | 2,070 | 2,050 | 2,050 | 7,000 | 2,050 |
| 1989-07-28 | 2,200 | 2,200 | 2,110 | 2,110 | 5,000 | 2,110 |
| 1989-07-27 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 2,200 |
| 1989-07-26 | 2,160 | 2,200 | 2,160 | 2,200 | 2,000 | 2,200 |
| 1989-07-25 | 2,120 | 2,120 | 2,120 | 2,120 | 2,000 | 2,120 |
| 1989-07-21 | 2,080 | 2,080 | 2,080 | 2,080 | 3,000 | 2,080 |
| 1989-07-19 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 2,000 |
| 1989-07-17 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 | 2,100 |
| 1989-07-12 | 2,130 | 2,130 | 2,130 | 2,130 | 3,000 | 2,130 |
| 1989-07-11 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 | 2,200 |
| 1989-07-07 | 2,200 | 2,200 | 2,200 | 2,200 | 4,000 | 2,200 |
| 1989-07-06 | 2,250 | 2,290 | 2,150 | 2,150 | 22,000 | 2,150 |
| 1989-07-05 | 2,240 | 2,240 | 2,230 | 2,230 | 3,000 | 2,230 |
| 1989-07-04 | 2,200 | 2,240 | 2,200 | 2,240 | 2,000 | 2,240 |
| 1989-07-03 | 2,200 | 2,200 | 2,200 | 2,200 | 5,000 | 2,200 |
| 1989-06-29 | 2,200 | 2,230 | 2,200 | 2,230 | 7,000 | 2,230 |
| 1989-06-28 | 2,250 | 2,250 | 2,110 | 2,200 | 22,000 | 2,200 |
| 1989-06-27 | 2,400 | 2,450 | 2,250 | 2,250 | 39,000 | 2,250 |
| 1989-06-26 | 2,090 | 2,410 | 2,090 | 2,410 | 85,000 | 2,410 |
| 1989-06-23 | 1,990 | 2,070 | 1,980 | 1,980 | 29,000 | 1,980 |
| 1989-06-22 | 1,940 | 1,990 | 1,940 | 1,990 | 18,000 | 1,990 |
| 1989-06-21 | 1,930 | 1,940 | 1,930 | 1,940 | 4,000 | 1,940 |
| 1989-06-20 | 1,920 | 1,920 | 1,920 | 1,920 | 4,000 | 1,920 |
| 1989-06-19 | 1,910 | 1,920 | 1,910 | 1,920 | 2,000 | 1,920 |
| 1989-06-15 | 1,930 | 1,930 | 1,910 | 1,910 | 6,000 | 1,910 |
| 1989-06-14 | 1,910 | 1,910 | 1,910 | 1,910 | 6,000 | 1,910 |
| 1989-06-13 | 1,900 | 1,900 | 1,850 | 1,900 | 5,000 | 1,900 |
| 1989-06-12 | 1,900 | 1,900 | 1,900 | 1,900 | 5,000 | 1,900 |
| 1989-06-09 | 2,030 | 2,030 | 1,900 | 1,900 | 7,000 | 1,900 |
| 1989-06-08 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 |
| 1989-06-06 | 2,030 | 2,030 | 2,030 | 2,030 | 1,000 | 2,030 |
| 1989-06-05 | 2,030 | 2,040 | 2,030 | 2,030 | 3,000 | 2,030 |
| 1989-05-29 | 2,030 | 2,030 | 2,030 | 2,030 | 1,000 | 2,030 |
| 1989-05-24 | 2,030 | 2,030 | 2,030 | 2,030 | 2,000 | 2,030 |
| 1989-05-22 | 2,080 | 2,080 | 2,070 | 2,070 | 4,000 | 2,070 |
| 1989-05-19 | 2,100 | 2,120 | 2,100 | 2,120 | 2,000 | 2,120 |
| 1989-05-18 | 2,100 | 2,140 | 2,100 | 2,140 | 2,000 | 2,140 |
| 1989-05-09 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 | 2,100 |
| 1989-05-08 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 2,100 |
| 1989-05-02 | 2,160 | 2,160 | 2,160 | 2,160 | 1,000 | 2,160 |
| 1989-05-01 | 2,160 | 2,160 | 2,160 | 2,160 | 1,000 | 2,160 |
| 1989-04-28 | 2,160 | 2,160 | 2,160 | 2,160 | 1,000 | 2,160 |
| 1989-04-27 | 2,210 | 2,250 | 2,200 | 2,200 | 5,000 | 2,200 |
| 1989-04-24 | 2,090 | 2,090 | 2,060 | 2,060 | 2,000 | 2,060 |
| 1989-04-18 | 2,170 | 2,170 | 2,170 | 2,170 | 2,000 | 2,170 |
| 1989-04-14 | 2,250 | 2,250 | 2,250 | 2,250 | 2,000 | 2,250 |
| 1989-04-10 | 2,290 | 2,290 | 2,290 | 2,290 | 1,000 | 2,290 |
| 1989-04-06 | 2,270 | 2,270 | 2,250 | 2,250 | 5,000 | 2,250 |
| 1989-04-05 | 2,400 | 2,400 | 2,380 | 2,380 | 2,000 | 2,380 |
| 1989-04-04 | 2,430 | 2,430 | 2,430 | 2,430 | 2,000 | 2,430 |
| 1989-03-31 | 2,520 | 2,520 | 2,520 | 2,520 | 1,000 | 2,520 |
| 1989-03-24 | 2,590 | 2,590 | 2,590 | 2,590 | 1,000 | 2,590 |
| 1989-03-22 | 2,600 | 2,600 | 2,600 | 2,600 | 2,000 | 2,600 |
| 1989-03-20 | 2,480 | 2,570 | 2,450 | 2,570 | 13,000 | 2,570 |
| 1989-03-17 | 2,400 | 2,450 | 2,400 | 2,450 | 4,000 | 2,450 |
| 1989-03-16 | 2,390 | 2,390 | 2,380 | 2,380 | 9,000 | 2,380 |
| 1989-03-15 | 2,390 | 2,400 | 2,380 | 2,380 | 20,000 | 2,380 |
| 1989-03-14 | 2,350 | 2,350 | 2,350 | 2,350 | 4,000 | 2,350 |
| 1989-03-13 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 | 2,200 |
| 1989-03-10 | 2,040 | 2,040 | 2,040 | 2,040 | 10,000 | 2,040 |
| 1989-03-09 | 2,050 | 2,050 | 2,020 | 2,050 | 39,000 | 2,050 |
| 1989-03-08 | 2,040 | 2,050 | 2,040 | 2,050 | 7,000 | 2,050 |
| 1989-03-07 | 2,060 | 2,070 | 2,020 | 2,050 | 17,000 | 2,050 |
| 1989-03-06 | 2,020 | 2,030 | 2,020 | 2,020 | 5,000 | 2,020 |
| 1989-03-03 | 2,100 | 2,100 | 2,020 | 2,020 | 6,000 | 2,020 |
| 1989-03-02 | 2,190 | 2,200 | 2,170 | 2,170 | 15,000 | 2,170 |
| 1989-02-23 | 2,390 | 2,390 | 2,350 | 2,350 | 10,000 | 2,350 |
| 1989-02-20 | 2,450 | 2,480 | 2,430 | 2,430 | 4,000 | 2,430 |
| 1989-02-16 | 2,460 | 2,480 | 2,450 | 2,480 | 20,000 | 2,480 |
| 1989-02-15 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 | 2,500 |
| 1989-02-13 | 2,550 | 2,550 | 2,460 | 2,460 | 7,000 | 2,460 |
| 1989-02-10 | 2,550 | 2,560 | 2,550 | 2,550 | 5,000 | 2,550 |
| 1989-02-09 | 2,550 | 2,550 | 2,550 | 2,550 | 3,000 | 2,550 |
| 1989-02-08 | 2,560 | 2,560 | 2,550 | 2,550 | 4,000 | 2,550 |
| 1989-02-06 | 2,450 | 2,460 | 2,450 | 2,460 | 4,000 | 2,460 |
| 1989-02-03 | 2,550 | 2,550 | 2,450 | 2,450 | 3,000 | 2,450 |
| 1989-02-02 | 2,500 | 2,500 | 2,500 | 2,500 | 2,000 | 2,500 |
| 1989-01-31 | 2,600 | 2,600 | 2,600 | 2,600 | 3,000 | 2,600 |
| 1989-01-28 | 2,600 | 2,600 | 2,600 | 2,600 | 3,000 | 2,600 |
| 1989-01-27 | 2,560 | 2,600 | 2,550 | 2,600 | 13,000 | 2,600 |
| 1989-01-26 | 2,570 | 2,570 | 2,530 | 2,530 | 2,000 | 2,530 |
| 1989-01-25 | 2,570 | 2,570 | 2,570 | 2,570 | 2,000 | 2,570 |
| 1989-01-24 | 2,570 | 2,590 | 2,520 | 2,520 | 8,000 | 2,520 |
| 1989-01-23 | 2,600 | 2,600 | 2,570 | 2,570 | 26,000 | 2,570 |
| 1989-01-20 | 2,590 | 2,610 | 2,560 | 2,590 | 42,000 | 2,590 |
| 1989-01-19 | 2,500 | 2,650 | 2,500 | 2,590 | 19,000 | 2,590 |
| 1989-01-18 | 2,500 | 2,500 | 2,450 | 2,490 | 25,000 | 2,490 |
| 1989-01-17 | 2,500 | 2,500 | 2,490 | 2,490 | 12,000 | 2,490 |
| 1989-01-13 | 2,480 | 2,490 | 2,480 | 2,490 | 16,000 | 2,490 |
| 1989-01-12 | 2,500 | 2,500 | 2,490 | 2,490 | 13,000 | 2,490 |
| 1989-01-11 | 2,400 | 2,400 | 2,400 | 2,400 | 7,000 | 2,400 |
分割・併合履歴 ： なし
