6325 (株)タカキタ の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 660 | 660 | 660 | 660 | 5,000 | 660 |
| 1991-12-27 | 661 | 661 | 660 | 660 | 3,000 | 660 |
| 1991-12-26 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 1991-12-25 | 710 | 710 | 710 | 710 | 6,000 | 710 |
| 1991-12-24 | 709 | 710 | 709 | 710 | 3,000 | 710 |
| 1991-12-20 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 1991-12-18 | 750 | 755 | 750 | 755 | 4,000 | 755 |
| 1991-12-13 | 780 | 780 | 780 | 780 | 5,000 | 780 |
| 1991-12-09 | 849 | 849 | 834 | 834 | 3,000 | 834 |
| 1991-12-05 | 878 | 878 | 859 | 859 | 8,000 | 859 |
| 1991-11-21 | 979 | 979 | 978 | 978 | 4,000 | 978 |
| 1991-11-19 | 979 | 979 | 979 | 979 | 1,000 | 979 |
| 1991-11-18 | 985 | 985 | 979 | 979 | 2,000 | 979 |
| 1991-11-15 | 985 | 985 | 985 | 985 | 2,000 | 985 |
| 1991-11-13 | 982 | 982 | 981 | 981 | 3,000 | 981 |
| 1991-11-12 | 982 | 983 | 982 | 983 | 3,000 | 983 |
| 1991-11-11 | 1,000 | 1,000 | 995 | 995 | 2,000 | 995 |
| 1991-11-08 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 1,000 |
| 1991-11-06 | 1,000 | 1,000 | 980 | 980 | 8,000 | 980 |
| 1991-11-01 | 1,040 | 1,050 | 1,040 | 1,050 | 4,000 | 1,050 |
| 1991-10-30 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 1,050 |
| 1991-10-29 | 1,060 | 1,060 | 1,050 | 1,050 | 15,000 | 1,050 |
| 1991-10-28 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1991-10-23 | 1,080 | 1,100 | 1,050 | 1,050 | 8,000 | 1,050 |
| 1991-10-22 | 1,080 | 1,080 | 1,060 | 1,060 | 5,000 | 1,060 |
| 1991-10-21 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1991-10-17 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 1,050 |
| 1991-10-15 | 1,030 | 1,030 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1991-10-09 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 1991-10-08 | 1,140 | 1,140 | 1,140 | 1,140 | 4,000 | 1,140 |
| 1991-10-07 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 1,140 |
| 1991-10-04 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1991-09-30 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 1,170 |
| 1991-09-27 | 1,180 | 1,180 | 1,130 | 1,130 | 8,000 | 1,130 |
| 1991-09-24 | 1,190 | 1,190 | 1,180 | 1,180 | 2,000 | 1,180 |
| 1991-09-20 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1991-09-18 | 1,180 | 1,200 | 1,180 | 1,200 | 3,000 | 1,200 |
| 1991-09-17 | 1,130 | 1,170 | 1,130 | 1,150 | 6,000 | 1,150 |
| 1991-09-13 | 1,180 | 1,180 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1991-09-12 | 1,220 | 1,220 | 1,190 | 1,190 | 3,000 | 1,190 |
| 1991-09-06 | 1,320 | 1,320 | 1,290 | 1,290 | 2,000 | 1,290 |
| 1991-09-04 | 1,270 | 1,270 | 1,260 | 1,270 | 5,000 | 1,270 |
| 1991-09-03 | 1,190 | 1,230 | 1,190 | 1,230 | 4,000 | 1,230 |
| 1991-09-02 | 1,100 | 1,150 | 1,100 | 1,150 | 5,000 | 1,150 |
| 1991-08-30 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 1,050 |
| 1991-08-29 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 | 1,010 |
| 1991-08-28 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1991-08-23 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 1,130 |
| 1991-08-22 | 1,150 | 1,150 | 1,130 | 1,150 | 5,000 | 1,150 |
| 1991-08-21 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 | 1,120 |
| 1991-08-19 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,150 |
| 1991-08-16 | 1,160 | 1,160 | 1,150 | 1,150 | 3,000 | 1,150 |
| 1991-08-15 | 1,200 | 1,200 | 1,180 | 1,190 | 5,000 | 1,190 |
| 1991-08-13 | 1,230 | 1,230 | 1,190 | 1,200 | 3,000 | 1,200 |
| 1991-08-12 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1991-08-09 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 1,250 |
| 1991-08-08 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,250 |
| 1991-08-06 | 1,300 | 1,300 | 1,270 | 1,270 | 6,000 | 1,270 |
| 1991-08-05 | 1,250 | 1,270 | 1,250 | 1,270 | 3,000 | 1,270 |
| 1991-08-02 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 1,330 |
| 1991-08-01 | 1,350 | 1,350 | 1,340 | 1,340 | 5,000 | 1,340 |
| 1991-07-31 | 1,350 | 1,350 | 1,340 | 1,340 | 2,000 | 1,340 |
| 1991-07-30 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,340 |
| 1991-07-29 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,330 |
| 1991-07-26 | 1,330 | 1,330 | 1,330 | 1,330 | 5,000 | 1,330 |
| 1991-07-24 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1991-07-23 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,370 |
| 1991-07-22 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,400 |
| 1991-07-19 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 1991-07-18 | 1,450 | 1,450 | 1,410 | 1,410 | 2,000 | 1,410 |
| 1991-07-17 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 1,450 |
| 1991-07-16 | 1,470 | 1,470 | 1,450 | 1,450 | 4,000 | 1,450 |
| 1991-07-15 | 1,390 | 1,390 | 1,370 | 1,370 | 6,000 | 1,370 |
| 1991-07-10 | 1,470 | 1,470 | 1,450 | 1,450 | 2,000 | 1,450 |
| 1991-07-03 | 1,610 | 1,610 | 1,610 | 1,610 | 6,000 | 1,610 |
| 1991-07-02 | 1,720 | 1,720 | 1,590 | 1,610 | 36,000 | 1,610 |
| 1991-06-28 | 1,410 | 1,550 | 1,410 | 1,540 | 29,000 | 1,540 |
| 1991-06-27 | 1,390 | 1,390 | 1,390 | 1,390 | 10,000 | 1,390 |
| 1991-06-26 | 1,230 | 1,260 | 1,230 | 1,260 | 16,000 | 1,260 |
| 1991-06-25 | 1,250 | 1,250 | 1,250 | 1,250 | 8,000 | 1,250 |
| 1991-06-24 | 1,440 | 1,440 | 1,340 | 1,340 | 14,000 | 1,340 |
| 1991-06-21 | 1,480 | 1,480 | 1,440 | 1,440 | 4,000 | 1,440 |
| 1991-06-20 | 1,500 | 1,500 | 1,490 | 1,490 | 3,000 | 1,490 |
| 1991-06-19 | 1,540 | 1,540 | 1,500 | 1,500 | 6,000 | 1,500 |
| 1991-06-18 | 1,560 | 1,570 | 1,550 | 1,550 | 11,000 | 1,550 |
| 1991-06-17 | 1,590 | 1,600 | 1,570 | 1,570 | 7,000 | 1,570 |
| 1991-06-14 | 1,600 | 1,600 | 1,550 | 1,560 | 12,000 | 1,560 |
| 1991-06-12 | 1,600 | 1,600 | 1,600 | 1,600 | 14,000 | 1,600 |
| 1991-06-11 | 1,600 | 1,610 | 1,600 | 1,600 | 16,000 | 1,600 |
| 1991-06-10 | 1,600 | 1,610 | 1,600 | 1,610 | 20,000 | 1,610 |
| 1991-06-07 | 1,650 | 1,650 | 1,610 | 1,610 | 11,000 | 1,610 |
| 1991-06-06 | 1,650 | 1,650 | 1,630 | 1,650 | 4,000 | 1,650 |
| 1991-06-05 | 1,660 | 1,660 | 1,650 | 1,650 | 9,000 | 1,650 |
| 1991-06-04 | 1,660 | 1,680 | 1,650 | 1,670 | 7,000 | 1,670 |
| 1991-06-03 | 1,740 | 1,750 | 1,650 | 1,650 | 8,000 | 1,650 |
| 1991-05-30 | 1,750 | 1,750 | 1,650 | 1,710 | 42,000 | 1,710 |
| 1991-05-29 | 1,740 | 1,740 | 1,720 | 1,720 | 5,000 | 1,720 |
| 1991-05-28 | 1,650 | 1,650 | 1,650 | 1,650 | 6,000 | 1,650 |
| 1991-05-27 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 1,710 |
| 1991-05-24 | 1,710 | 1,730 | 1,710 | 1,710 | 5,000 | 1,710 |
| 1991-05-23 | 1,700 | 1,710 | 1,700 | 1,700 | 5,000 | 1,700 |
| 1991-05-22 | 1,770 | 1,800 | 1,750 | 1,750 | 18,000 | 1,750 |
| 1991-05-21 | 1,760 | 1,790 | 1,750 | 1,790 | 10,000 | 1,790 |
| 1991-05-20 | 1,740 | 1,790 | 1,710 | 1,750 | 37,000 | 1,750 |
| 1991-05-17 | 1,700 | 1,750 | 1,700 | 1,710 | 20,000 | 1,710 |
| 1991-05-16 | 1,620 | 1,620 | 1,600 | 1,610 | 33,000 | 1,610 |
| 1991-05-15 | 1,750 | 1,750 | 1,610 | 1,610 | 36,000 | 1,610 |
| 1991-05-14 | 1,750 | 1,750 | 1,700 | 1,750 | 20,000 | 1,750 |
| 1991-05-13 | 1,790 | 1,810 | 1,750 | 1,760 | 23,000 | 1,760 |
| 1991-05-10 | 1,800 | 1,800 | 1,700 | 1,780 | 35,000 | 1,780 |
| 1991-05-09 | 1,810 | 1,810 | 1,800 | 1,800 | 23,000 | 1,800 |
| 1991-05-08 | 1,830 | 1,830 | 1,800 | 1,810 | 13,000 | 1,810 |
| 1991-05-07 | 1,930 | 1,930 | 1,850 | 1,850 | 17,000 | 1,850 |
| 1991-05-02 | 1,900 | 1,900 | 1,770 | 1,900 | 29,000 | 1,900 |
| 1991-05-01 | 2,000 | 2,010 | 1,950 | 1,950 | 44,000 | 1,950 |
| 1991-04-30 | 1,950 | 2,030 | 1,950 | 2,010 | 47,000 | 2,010 |
| 1991-04-26 | 1,950 | 1,950 | 1,900 | 1,910 | 77,000 | 1,910 |
| 1991-04-25 | 1,610 | 1,850 | 1,610 | 1,830 | 192,000 | 1,830 |
| 1991-04-24 | 1,640 | 1,640 | 1,640 | 1,640 | 66,000 | 1,640 |
| 1991-04-16 | 2,870 | 2,940 | 2,870 | 2,930 | 848,000 | 2,930 |
| 1991-04-15 | 2,900 | 2,900 | 2,870 | 2,870 | 4,000 | 2,870 |
| 1991-04-12 | 2,820 | 3,000 | 2,820 | 3,000 | 56,000 | 3,000 |
| 1991-04-11 | 3,090 | 3,090 | 3,010 | 3,030 | 56,000 | 3,030 |
| 1991-04-10 | 3,150 | 3,250 | 3,150 | 3,190 | 70,000 | 3,190 |
| 1991-04-09 | 2,910 | 3,120 | 2,910 | 3,120 | 43,000 | 3,120 |
| 1991-04-08 | 3,150 | 3,200 | 3,150 | 3,200 | 31,000 | 3,200 |
| 1991-04-04 | 3,380 | 3,380 | 3,310 | 3,350 | 67,000 | 3,350 |
| 1991-04-03 | 3,390 | 3,390 | 3,370 | 3,380 | 143,000 | 3,380 |
| 1991-04-02 | 3,390 | 3,400 | 3,370 | 3,380 | 112,000 | 3,380 |
| 1991-04-01 | 3,330 | 3,400 | 3,330 | 3,380 | 70,000 | 3,380 |
| 1991-03-29 | 3,350 | 3,380 | 3,350 | 3,380 | 124,000 | 3,380 |
| 1991-03-28 | 3,360 | 3,400 | 3,350 | 3,400 | 55,000 | 3,400 |
| 1991-03-27 | 3,330 | 3,410 | 3,330 | 3,380 | 275,000 | 3,380 |
| 1991-03-26 | 3,360 | 3,430 | 3,340 | 3,380 | 65,000 | 3,380 |
| 1991-03-25 | 3,260 | 3,370 | 3,210 | 3,370 | 122,000 | 3,370 |
| 1991-03-22 | 3,050 | 3,280 | 2,940 | 3,280 | 166,000 | 3,280 |
| 1991-03-20 | 3,070 | 3,100 | 3,050 | 3,050 | 21,000 | 3,050 |
| 1991-03-19 | 3,340 | 3,340 | 3,270 | 3,270 | 72,000 | 3,270 |
| 1991-03-18 | 3,320 | 3,400 | 3,320 | 3,380 | 148,000 | 3,380 |
| 1991-03-15 | 3,310 | 3,400 | 3,270 | 3,370 | 49,000 | 3,370 |
| 1991-03-14 | 3,250 | 3,310 | 3,250 | 3,310 | 81,000 | 3,310 |
| 1991-03-13 | 3,240 | 3,260 | 3,200 | 3,260 | 102,000 | 3,260 |
| 1991-03-12 | 3,210 | 3,270 | 3,200 | 3,260 | 39,000 | 3,260 |
| 1991-03-11 | 3,240 | 3,280 | 3,200 | 3,260 | 34,000 | 3,260 |
| 1991-03-08 | 3,100 | 3,200 | 3,050 | 3,190 | 270,000 | 3,190 |
| 1991-03-07 | 3,120 | 3,150 | 3,070 | 3,150 | 69,000 | 3,150 |
| 1991-03-06 | 3,000 | 3,140 | 2,980 | 3,130 | 42,000 | 3,130 |
| 1991-03-05 | 3,000 | 3,040 | 2,960 | 3,000 | 101,000 | 3,000 |
| 1991-03-04 | 2,990 | 3,040 | 2,950 | 3,000 | 41,000 | 3,000 |
| 1991-03-01 | 3,000 | 3,000 | 2,950 | 3,000 | 46,000 | 3,000 |
| 1991-02-28 | 2,940 | 3,040 | 2,940 | 2,990 | 120,000 | 2,990 |
| 1991-02-27 | 2,700 | 2,940 | 2,700 | 2,940 | 156,000 | 2,940 |
| 1991-02-26 | 2,760 | 2,760 | 2,720 | 2,720 | 9,000 | 2,720 |
| 1991-02-25 | 2,740 | 2,770 | 2,700 | 2,770 | 76,000 | 2,770 |
| 1991-02-22 | 2,790 | 2,790 | 2,690 | 2,750 | 33,000 | 2,750 |
| 1991-02-21 | 2,710 | 2,800 | 2,710 | 2,800 | 19,000 | 2,800 |
| 1991-02-20 | 2,660 | 2,760 | 2,660 | 2,750 | 79,000 | 2,750 |
| 1991-02-19 | 2,790 | 2,790 | 2,740 | 2,740 | 33,000 | 2,740 |
| 1991-02-18 | 2,840 | 2,840 | 2,820 | 2,820 | 4,000 | 2,820 |
| 1991-02-15 | 2,800 | 2,850 | 2,790 | 2,850 | 46,000 | 2,850 |
| 1991-02-14 | 2,760 | 2,820 | 2,730 | 2,820 | 41,000 | 2,820 |
| 1991-02-13 | 2,700 | 2,800 | 2,700 | 2,800 | 29,000 | 2,800 |
| 1991-02-12 | 2,720 | 2,750 | 2,700 | 2,700 | 44,000 | 2,700 |
| 1991-02-08 | 2,500 | 2,720 | 2,500 | 2,720 | 96,000 | 2,720 |
| 1991-02-07 | 2,480 | 2,500 | 2,450 | 2,500 | 42,000 | 2,500 |
| 1991-02-06 | 2,450 | 2,500 | 2,400 | 2,480 | 57,000 | 2,480 |
| 1991-02-05 | 2,330 | 2,450 | 2,290 | 2,450 | 69,000 | 2,450 |
| 1991-02-04 | 2,030 | 2,250 | 2,030 | 2,250 | 67,000 | 2,250 |
| 1991-02-01 | 1,990 | 2,030 | 1,990 | 2,030 | 36,000 | 2,030 |
| 1991-01-31 | 1,850 | 1,990 | 1,850 | 1,990 | 27,000 | 1,990 |
| 1991-01-30 | 1,820 | 1,850 | 1,820 | 1,850 | 53,000 | 1,850 |
| 1991-01-29 | 1,770 | 1,830 | 1,750 | 1,830 | 21,000 | 1,830 |
| 1991-01-28 | 1,720 | 1,810 | 1,720 | 1,800 | 20,000 | 1,800 |
| 1991-01-25 | 1,690 | 1,720 | 1,650 | 1,720 | 54,000 | 1,720 |
| 1991-01-24 | 1,660 | 1,660 | 1,650 | 1,660 | 21,000 | 1,660 |
| 1991-01-23 | 1,730 | 1,750 | 1,730 | 1,750 | 17,000 | 1,750 |
| 1991-01-22 | 1,810 | 1,810 | 1,750 | 1,790 | 26,000 | 1,790 |
| 1991-01-18 | 1,930 | 1,930 | 1,930 | 1,930 | 4,000 | 1,930 |
| 1991-01-10 | 2,540 | 2,540 | 2,530 | 2,530 | 46,000 | 2,530 |
分割・併合履歴 ： なし
