6325 (株)タカキタ の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 2,740 | 2,740 | 2,740 | 2,740 | 1,000 | 2,740 |
| 1990-12-26 | 2,780 | 2,790 | 2,780 | 2,780 | 28,000 | 2,780 |
| 1990-12-20 | 3,120 | 3,120 | 3,000 | 3,000 | 45,000 | 3,000 |
| 1990-12-19 | 3,100 | 3,150 | 3,100 | 3,150 | 40,000 | 3,150 |
| 1990-12-18 | 3,070 | 3,100 | 3,020 | 3,100 | 83,000 | 3,100 |
| 1990-12-17 | 3,000 | 3,070 | 3,000 | 3,070 | 52,000 | 3,070 |
| 1990-12-14 | 3,000 | 3,000 | 3,000 | 3,000 | 9,000 | 3,000 |
| 1990-12-13 | 2,840 | 2,950 | 2,840 | 2,950 | 58,000 | 2,950 |
| 1990-12-12 | 2,800 | 2,800 | 2,800 | 2,800 | 10,000 | 2,800 |
| 1990-12-11 | 2,760 | 2,770 | 2,730 | 2,770 | 55,000 | 2,770 |
| 1990-12-06 | 2,790 | 2,800 | 2,790 | 2,800 | 25,000 | 2,800 |
| 1990-12-04 | 2,940 | 3,000 | 2,940 | 3,000 | 7,000 | 3,000 |
| 1990-11-29 | 3,240 | 3,240 | 3,230 | 3,230 | 13,000 | 3,230 |
| 1990-11-28 | 3,250 | 3,300 | 3,250 | 3,300 | 38,000 | 3,300 |
| 1990-11-27 | 3,300 | 3,300 | 3,290 | 3,290 | 30,000 | 3,290 |
| 1990-11-26 | 3,350 | 3,350 | 3,250 | 3,300 | 16,000 | 3,300 |
| 1990-11-22 | 3,340 | 3,390 | 3,340 | 3,390 | 18,000 | 3,390 |
| 1990-11-21 | 3,390 | 3,390 | 3,390 | 3,390 | 14,000 | 3,390 |
| 1990-11-16 | 3,400 | 3,410 | 3,400 | 3,410 | 12,000 | 3,410 |
| 1990-11-14 | 3,450 | 3,450 | 3,450 | 3,450 | 2,000 | 3,450 |
| 1990-11-13 | 3,460 | 3,480 | 3,450 | 3,470 | 10,000 | 3,470 |
| 1990-11-08 | 3,460 | 3,460 | 3,460 | 3,460 | 1,000 | 3,460 |
| 1990-11-07 | 3,460 | 3,500 | 3,460 | 3,500 | 4,000 | 3,500 |
| 1990-11-06 | 3,530 | 3,550 | 3,490 | 3,510 | 11,000 | 3,510 |
| 1990-11-02 | 3,550 | 3,580 | 3,550 | 3,580 | 4,000 | 3,580 |
| 1990-11-01 | 3,580 | 3,600 | 3,580 | 3,600 | 2,000 | 3,600 |
| 1990-10-30 | 3,530 | 3,580 | 3,530 | 3,580 | 26,000 | 3,580 |
| 1990-10-29 | 3,310 | 3,500 | 3,310 | 3,500 | 10,000 | 3,500 |
| 1990-10-26 | 3,210 | 3,360 | 3,200 | 3,360 | 28,000 | 3,360 |
| 1990-10-24 | 3,280 | 3,310 | 3,270 | 3,310 | 7,000 | 3,310 |
| 1990-10-23 | 3,300 | 3,330 | 3,300 | 3,330 | 16,000 | 3,330 |
| 1990-10-19 | 3,370 | 3,380 | 3,370 | 3,380 | 3,000 | 3,380 |
| 1990-10-18 | 3,380 | 3,380 | 3,380 | 3,380 | 12,000 | 3,380 |
| 1990-10-15 | 3,480 | 3,530 | 3,480 | 3,530 | 12,000 | 3,530 |
| 1990-10-12 | 3,490 | 3,530 | 3,490 | 3,530 | 3,000 | 3,530 |
| 1990-10-09 | 3,590 | 3,590 | 3,590 | 3,590 | 8,000 | 3,590 |
| 1990-10-05 | 3,480 | 3,640 | 3,480 | 3,640 | 10,000 | 3,640 |
| 1990-10-04 | 3,550 | 3,580 | 3,550 | 3,580 | 18,000 | 3,580 |
| 1990-10-03 | 3,400 | 3,550 | 3,400 | 3,550 | 11,000 | 3,550 |
| 1990-10-02 | 3,490 | 3,550 | 3,490 | 3,550 | 10,000 | 3,550 |
| 1990-09-28 | 3,770 | 3,770 | 3,750 | 3,750 | 35,000 | 3,750 |
| 1990-09-27 | 3,800 | 3,850 | 3,800 | 3,850 | 15,000 | 3,850 |
| 1990-09-25 | 3,770 | 3,900 | 3,770 | 3,900 | 21,000 | 3,900 |
| 1990-09-20 | 3,950 | 4,000 | 3,900 | 4,000 | 39,000 | 4,000 |
| 1990-09-19 | 3,750 | 3,930 | 3,750 | 3,900 | 65,000 | 3,900 |
| 1990-09-18 | 3,700 | 3,750 | 3,700 | 3,730 | 15,000 | 3,730 |
| 1990-09-17 | 3,740 | 3,740 | 3,700 | 3,700 | 25,000 | 3,700 |
| 1990-09-14 | 3,700 | 3,770 | 3,700 | 3,770 | 14,000 | 3,770 |
| 1990-09-13 | 3,740 | 3,740 | 3,700 | 3,740 | 13,000 | 3,740 |
| 1990-09-12 | 3,800 | 3,800 | 3,700 | 3,790 | 15,000 | 3,790 |
| 1990-09-11 | 3,780 | 3,800 | 3,650 | 3,800 | 61,000 | 3,800 |
| 1990-09-10 | 3,390 | 3,800 | 3,390 | 3,800 | 44,000 | 3,800 |
| 1990-09-07 | 3,400 | 3,440 | 3,400 | 3,440 | 24,000 | 3,440 |
| 1990-09-06 | 3,390 | 3,450 | 3,390 | 3,440 | 10,000 | 3,440 |
| 1990-09-05 | 3,350 | 3,450 | 3,350 | 3,440 | 14,000 | 3,440 |
| 1990-09-03 | 3,450 | 3,500 | 3,450 | 3,500 | 14,000 | 3,500 |
| 1990-08-31 | 3,520 | 3,520 | 3,500 | 3,500 | 10,000 | 3,500 |
| 1990-08-27 | 3,350 | 3,620 | 3,350 | 3,620 | 21,000 | 3,620 |
| 1990-08-24 | 3,500 | 3,500 | 3,500 | 3,500 | 11,000 | 3,500 |
| 1990-08-21 | 3,600 | 3,650 | 3,600 | 3,650 | 15,000 | 3,650 |
| 1990-08-20 | 3,680 | 3,700 | 3,620 | 3,620 | 36,000 | 3,620 |
| 1990-08-17 | 3,700 | 3,700 | 3,690 | 3,690 | 18,000 | 3,690 |
| 1990-08-16 | 3,640 | 3,700 | 3,640 | 3,700 | 9,000 | 3,700 |
| 1990-08-15 | 3,550 | 3,650 | 3,550 | 3,650 | 49,000 | 3,650 |
| 1990-08-10 | 3,500 | 3,650 | 3,480 | 3,650 | 30,000 | 3,650 |
| 1990-08-08 | 3,590 | 3,640 | 3,590 | 3,640 | 10,000 | 3,640 |
| 1990-08-07 | 3,540 | 3,640 | 3,540 | 3,640 | 30,000 | 3,640 |
| 1990-08-06 | 3,600 | 3,640 | 3,600 | 3,640 | 10,000 | 3,640 |
| 1990-07-27 | 3,710 | 3,750 | 3,700 | 3,750 | 13,000 | 3,750 |
| 1990-07-26 | 3,640 | 3,750 | 3,640 | 3,750 | 18,000 | 3,750 |
| 1990-07-24 | 3,750 | 3,790 | 3,700 | 3,790 | 9,000 | 3,790 |
| 1990-07-19 | 3,830 | 3,840 | 3,830 | 3,840 | 7,000 | 3,840 |
| 1990-07-18 | 3,840 | 3,880 | 3,840 | 3,880 | 20,000 | 3,880 |
| 1990-07-17 | 3,900 | 3,900 | 3,880 | 3,890 | 9,000 | 3,890 |
| 1990-07-16 | 3,860 | 3,900 | 3,860 | 3,900 | 15,000 | 3,900 |
| 1990-07-11 | 3,900 | 3,910 | 3,890 | 3,910 | 7,000 | 3,910 |
| 1990-07-10 | 3,890 | 3,920 | 3,870 | 3,920 | 22,000 | 3,920 |
| 1990-07-09 | 3,940 | 3,950 | 3,880 | 3,880 | 23,000 | 3,880 |
| 1990-07-06 | 3,950 | 3,950 | 3,880 | 3,910 | 21,000 | 3,910 |
| 1990-07-05 | 3,980 | 3,990 | 3,960 | 3,960 | 57,000 | 3,960 |
| 1990-07-04 | 3,920 | 4,000 | 3,900 | 3,990 | 73,000 | 3,990 |
| 1990-07-03 | 3,810 | 3,920 | 3,800 | 3,920 | 78,000 | 3,920 |
| 1990-07-02 | 3,800 | 3,820 | 3,790 | 3,820 | 22,000 | 3,820 |
| 1990-06-29 | 3,800 | 3,820 | 3,800 | 3,820 | 23,000 | 3,820 |
| 1990-06-28 | 3,820 | 3,830 | 3,780 | 3,820 | 9,000 | 3,820 |
| 1990-06-27 | 3,830 | 3,850 | 3,800 | 3,820 | 30,000 | 3,820 |
| 1990-06-26 | 3,790 | 3,800 | 3,780 | 3,780 | 20,000 | 3,780 |
| 1990-06-25 | 3,790 | 3,790 | 3,790 | 3,790 | 1,000 | 3,790 |
| 1990-06-22 | 3,830 | 3,850 | 3,830 | 3,850 | 28,000 | 3,850 |
| 1990-06-21 | 3,850 | 3,850 | 3,740 | 3,800 | 7,000 | 3,800 |
| 1990-06-20 | 3,860 | 3,860 | 3,860 | 3,860 | 51,000 | 3,860 |
| 1990-06-19 | 3,890 | 3,890 | 3,890 | 3,890 | 2,000 | 3,890 |
| 1990-06-18 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 | 3,900 |
| 1990-06-15 | 3,900 | 3,900 | 3,870 | 3,900 | 9,000 | 3,900 |
| 1990-06-14 | 3,840 | 3,900 | 3,810 | 3,850 | 33,000 | 3,850 |
| 1990-06-13 | 3,860 | 3,890 | 3,850 | 3,850 | 8,000 | 3,850 |
| 1990-06-12 | 3,910 | 3,930 | 3,880 | 3,920 | 14,000 | 3,920 |
| 1990-06-11 | 3,850 | 3,910 | 3,850 | 3,910 | 10,000 | 3,910 |
| 1990-06-08 | 3,860 | 3,920 | 3,850 | 3,920 | 41,000 | 3,920 |
| 1990-06-07 | 3,780 | 3,860 | 3,770 | 3,860 | 35,000 | 3,860 |
| 1990-06-06 | 3,690 | 3,790 | 3,680 | 3,790 | 27,000 | 3,790 |
| 1990-06-05 | 3,790 | 3,790 | 3,740 | 3,740 | 5,000 | 3,740 |
| 1990-06-04 | 3,750 | 3,800 | 3,750 | 3,800 | 3,000 | 3,800 |
| 1990-06-01 | 3,800 | 3,800 | 3,740 | 3,800 | 10,000 | 3,800 |
| 1990-05-31 | 3,740 | 3,850 | 3,740 | 3,850 | 8,000 | 3,850 |
| 1990-05-30 | 3,840 | 3,840 | 3,760 | 3,810 | 9,000 | 3,810 |
| 1990-05-29 | 3,820 | 3,820 | 3,750 | 3,820 | 14,000 | 3,820 |
| 1990-05-28 | 3,860 | 3,860 | 3,860 | 3,860 | 1,000 | 3,860 |
| 1990-05-25 | 3,870 | 3,880 | 3,860 | 3,880 | 11,000 | 3,880 |
| 1990-05-24 | 3,850 | 3,860 | 3,850 | 3,860 | 23,000 | 3,860 |
| 1990-05-23 | 3,830 | 3,850 | 3,800 | 3,840 | 65,000 | 3,840 |
| 1990-05-22 | 3,840 | 3,840 | 3,840 | 3,840 | 1,000 | 3,840 |
| 1990-05-21 | 3,750 | 3,870 | 3,750 | 3,870 | 63,000 | 3,870 |
| 1990-05-18 | 3,740 | 3,800 | 3,740 | 3,800 | 7,000 | 3,800 |
| 1990-05-17 | 3,850 | 3,850 | 3,790 | 3,790 | 2,000 | 3,790 |
| 1990-05-16 | 3,860 | 3,870 | 3,850 | 3,850 | 14,000 | 3,850 |
| 1990-05-15 | 3,800 | 3,870 | 3,800 | 3,860 | 18,000 | 3,860 |
| 1990-05-14 | 3,800 | 3,800 | 3,800 | 3,800 | 3,000 | 3,800 |
| 1990-05-11 | 3,790 | 3,790 | 3,770 | 3,770 | 5,000 | 3,770 |
| 1990-05-10 | 3,800 | 3,800 | 3,800 | 3,800 | 1,000 | 3,800 |
| 1990-05-09 | 3,800 | 3,830 | 3,800 | 3,830 | 9,000 | 3,830 |
| 1990-05-08 | 3,910 | 3,910 | 3,890 | 3,900 | 6,000 | 3,900 |
| 1990-05-07 | 3,900 | 3,900 | 3,900 | 3,900 | 14,000 | 3,900 |
| 1990-05-02 | 3,800 | 3,880 | 3,800 | 3,880 | 26,000 | 3,880 |
| 1990-05-01 | 3,770 | 3,780 | 3,770 | 3,780 | 2,000 | 3,780 |
| 1990-04-27 | 3,840 | 3,840 | 3,800 | 3,820 | 4,000 | 3,820 |
| 1990-04-26 | 3,830 | 3,900 | 3,830 | 3,900 | 6,000 | 3,900 |
| 1990-04-25 | 3,690 | 3,830 | 3,690 | 3,830 | 21,000 | 3,830 |
| 1990-04-23 | 3,850 | 3,890 | 3,840 | 3,890 | 15,000 | 3,890 |
| 1990-04-20 | 3,910 | 3,990 | 3,810 | 3,900 | 16,000 | 3,900 |
| 1990-04-19 | 3,950 | 4,110 | 3,950 | 4,010 | 74,000 | 4,010 |
| 1990-04-18 | 3,850 | 3,950 | 3,850 | 3,950 | 6,000 | 3,950 |
| 1990-04-17 | 3,980 | 4,000 | 3,980 | 4,000 | 6,000 | 4,000 |
| 1990-04-16 | 4,000 | 4,000 | 3,960 | 4,000 | 33,000 | 4,000 |
| 1990-04-13 | 4,000 | 4,000 | 3,950 | 4,000 | 62,000 | 4,000 |
| 1990-04-12 | 3,750 | 3,980 | 3,750 | 3,980 | 45,000 | 3,980 |
| 1990-04-11 | 3,780 | 3,800 | 3,750 | 3,800 | 21,000 | 3,800 |
| 1990-04-10 | 3,800 | 3,800 | 3,750 | 3,790 | 11,000 | 3,790 |
| 1990-04-09 | 3,640 | 3,750 | 3,640 | 3,750 | 27,000 | 3,750 |
| 1990-04-06 | 3,120 | 3,500 | 3,120 | 3,500 | 31,000 | 3,500 |
| 1990-04-04 | 3,440 | 3,550 | 3,440 | 3,470 | 74,000 | 3,470 |
| 1990-04-02 | 3,950 | 3,950 | 3,890 | 3,890 | 12,000 | 3,890 |
| 1990-03-30 | 3,950 | 4,000 | 3,890 | 3,890 | 33,000 | 3,890 |
| 1990-03-29 | 3,950 | 4,000 | 3,910 | 4,000 | 20,000 | 4,000 |
| 1990-03-28 | 3,990 | 4,000 | 3,990 | 4,000 | 5,000 | 4,000 |
| 1990-03-27 | 3,940 | 4,000 | 3,900 | 4,000 | 27,000 | 4,000 |
| 1990-03-26 | 4,000 | 4,000 | 3,900 | 3,990 | 48,000 | 3,990 |
| 1990-03-23 | 4,090 | 4,090 | 3,950 | 4,080 | 45,000 | 4,080 |
| 1990-03-22 | 4,200 | 4,200 | 4,050 | 4,140 | 66,000 | 4,140 |
| 1990-03-20 | 4,150 | 4,270 | 4,100 | 4,200 | 127,000 | 4,200 |
| 1990-03-19 | 4,250 | 4,250 | 4,050 | 4,180 | 89,000 | 4,180 |
| 1990-03-16 | 3,950 | 4,210 | 3,950 | 4,200 | 903,000 | 4,200 |
| 1990-03-15 | 3,690 | 3,950 | 3,690 | 3,950 | 404,000 | 3,950 |
| 1990-03-14 | 3,700 | 3,700 | 3,680 | 3,680 | 12,000 | 3,680 |
| 1990-03-13 | 3,510 | 3,700 | 3,510 | 3,700 | 31,000 | 3,700 |
| 1990-03-12 | 3,500 | 3,500 | 3,450 | 3,500 | 23,000 | 3,500 |
| 1990-03-09 | 3,520 | 3,600 | 3,520 | 3,550 | 51,000 | 3,550 |
| 1990-03-08 | 3,800 | 3,800 | 3,700 | 3,770 | 115,000 | 3,770 |
| 1990-03-07 | 3,900 | 3,900 | 3,800 | 3,880 | 136,000 | 3,880 |
| 1990-03-06 | 3,940 | 3,960 | 3,900 | 3,940 | 158,000 | 3,940 |
| 1990-03-05 | 3,740 | 3,940 | 3,710 | 3,910 | 115,000 | 3,910 |
| 1990-03-02 | 3,590 | 3,710 | 3,510 | 3,710 | 145,000 | 3,710 |
| 1990-03-01 | 3,430 | 3,600 | 3,430 | 3,600 | 141,000 | 3,600 |
| 1990-02-28 | 3,360 | 3,550 | 3,360 | 3,480 | 216,000 | 3,480 |
| 1990-02-27 | 3,300 | 3,360 | 3,290 | 3,360 | 132,000 | 3,360 |
| 1990-02-26 | 3,100 | 3,200 | 3,080 | 3,200 | 78,000 | 3,200 |
| 1990-02-23 | 3,100 | 3,120 | 3,090 | 3,100 | 37,000 | 3,100 |
| 1990-02-22 | 3,070 | 3,090 | 3,050 | 3,090 | 14,000 | 3,090 |
| 1990-02-21 | 3,170 | 3,180 | 3,160 | 3,160 | 5,000 | 3,160 |
| 1990-02-20 | 3,180 | 3,190 | 3,180 | 3,190 | 9,000 | 3,190 |
| 1990-02-19 | 3,200 | 3,200 | 3,180 | 3,180 | 8,000 | 3,180 |
| 1990-02-16 | 3,300 | 3,300 | 3,170 | 3,170 | 6,000 | 3,170 |
| 1990-02-15 | 3,280 | 3,330 | 3,270 | 3,290 | 111,000 | 3,290 |
| 1990-02-14 | 3,200 | 3,290 | 3,180 | 3,280 | 75,000 | 3,280 |
| 1990-02-13 | 3,180 | 3,200 | 3,150 | 3,200 | 24,000 | 3,200 |
| 1990-02-09 | 3,240 | 3,240 | 3,170 | 3,170 | 19,000 | 3,170 |
| 1990-02-08 | 3,390 | 3,390 | 3,290 | 3,290 | 11,000 | 3,290 |
| 1990-02-07 | 3,410 | 3,410 | 3,360 | 3,390 | 61,000 | 3,390 |
| 1990-02-06 | 3,430 | 3,430 | 3,370 | 3,410 | 63,000 | 3,410 |
| 1990-02-05 | 3,160 | 3,400 | 3,160 | 3,400 | 173,000 | 3,400 |
| 1990-02-02 | 3,250 | 3,250 | 3,200 | 3,200 | 23,000 | 3,200 |
| 1990-02-01 | 3,310 | 3,310 | 3,240 | 3,300 | 77,000 | 3,300 |
| 1990-01-31 | 3,400 | 3,400 | 3,270 | 3,310 | 72,000 | 3,310 |
| 1990-01-30 | 3,100 | 3,350 | 3,070 | 3,350 | 162,000 | 3,350 |
| 1990-01-29 | 3,100 | 3,150 | 3,060 | 3,100 | 72,000 | 3,100 |
| 1990-01-26 | 3,150 | 3,150 | 3,090 | 3,100 | 118,000 | 3,100 |
| 1990-01-25 | 2,990 | 3,100 | 2,960 | 3,100 | 151,000 | 3,100 |
| 1990-01-24 | 2,960 | 2,980 | 2,950 | 2,960 | 72,000 | 2,960 |
| 1990-01-23 | 2,990 | 3,000 | 2,850 | 2,950 | 60,000 | 2,950 |
| 1990-01-22 | 2,950 | 3,100 | 2,930 | 2,990 | 144,000 | 2,990 |
| 1990-01-19 | 2,560 | 2,810 | 2,560 | 2,810 | 129,000 | 2,810 |
| 1990-01-18 | 2,550 | 2,570 | 2,500 | 2,560 | 65,000 | 2,560 |
| 1990-01-17 | 2,360 | 2,600 | 2,360 | 2,590 | 163,000 | 2,590 |
| 1990-01-16 | 2,240 | 2,400 | 2,200 | 2,360 | 37,000 | 2,360 |
| 1990-01-12 | 2,210 | 2,210 | 2,200 | 2,200 | 19,000 | 2,200 |
| 1990-01-11 | 2,100 | 2,100 | 2,080 | 2,100 | 15,000 | 2,100 |
| 1990-01-10 | 2,110 | 2,110 | 2,100 | 2,100 | 11,000 | 2,100 |
| 1990-01-09 | 2,200 | 2,250 | 2,200 | 2,200 | 8,000 | 2,200 |
| 1990-01-08 | 2,160 | 2,200 | 2,160 | 2,200 | 2,000 | 2,200 |
| 1990-01-05 | 2,200 | 2,200 | 2,200 | 2,200 | 3,000 | 2,200 |
分割・併合履歴 ： なし
