6325 (株)タカキタ の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 477 | 477 | 477 | 477 | 2,000 | 477 |
| 1992-12-29 | 477 | 477 | 476 | 476 | 2,000 | 476 |
| 1992-12-28 | 476 | 476 | 476 | 476 | 2,000 | 476 |
| 1992-12-24 | 479 | 479 | 471 | 471 | 7,000 | 471 |
| 1992-12-22 | 475 | 475 | 475 | 475 | 6,000 | 475 |
| 1992-12-21 | 465 | 465 | 465 | 465 | 6,000 | 465 |
| 1992-12-18 | 475 | 475 | 475 | 475 | 39,000 | 475 |
| 1992-12-17 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 1992-12-15 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 1992-12-14 | 485 | 485 | 485 | 485 | 5,000 | 485 |
| 1992-12-03 | 456 | 460 | 456 | 460 | 2,000 | 460 |
| 1992-11-30 | 465 | 465 | 456 | 456 | 2,000 | 456 |
| 1992-11-27 | 467 | 467 | 465 | 465 | 7,000 | 465 |
| 1992-11-26 | 460 | 465 | 460 | 465 | 4,000 | 465 |
| 1992-11-19 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 1992-11-18 | 461 | 461 | 461 | 461 | 2,000 | 461 |
| 1992-11-17 | 461 | 461 | 461 | 461 | 2,000 | 461 |
| 1992-11-12 | 461 | 461 | 461 | 461 | 1,000 | 461 |
| 1992-11-09 | 461 | 461 | 461 | 461 | 1,000 | 461 |
| 1992-11-06 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1992-11-05 | 460 | 470 | 460 | 460 | 5,000 | 460 |
| 1992-10-30 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1992-10-29 | 467 | 467 | 460 | 460 | 13,000 | 460 |
| 1992-10-28 | 467 | 467 | 467 | 467 | 1,000 | 467 |
| 1992-10-19 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 1992-10-13 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 1992-10-12 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 1992-10-08 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1992-10-07 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1992-09-30 | 495 | 500 | 490 | 490 | 11,000 | 490 |
| 1992-09-29 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 1992-09-28 | 470 | 475 | 470 | 475 | 16,000 | 475 |
| 1992-09-25 | 460 | 465 | 460 | 465 | 24,000 | 465 |
| 1992-09-24 | 460 | 460 | 455 | 455 | 12,000 | 455 |
| 1992-09-22 | 460 | 460 | 460 | 460 | 11,000 | 460 |
| 1992-09-21 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1992-09-18 | 460 | 460 | 455 | 455 | 26,000 | 455 |
| 1992-09-16 | 465 | 465 | 460 | 460 | 13,000 | 460 |
| 1992-09-14 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 1992-09-11 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 1992-09-10 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1992-09-09 | 460 | 460 | 450 | 450 | 3,000 | 450 |
| 1992-09-07 | 466 | 466 | 460 | 460 | 13,000 | 460 |
| 1992-09-04 | 460 | 460 | 460 | 460 | 8,000 | 460 |
| 1992-09-03 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1992-09-02 | 476 | 476 | 468 | 470 | 10,000 | 470 |
| 1992-09-01 | 470 | 470 | 470 | 470 | 7,000 | 470 |
| 1992-08-31 | 481 | 481 | 470 | 470 | 14,000 | 470 |
| 1992-08-27 | 445 | 451 | 444 | 451 | 121,000 | 451 |
| 1992-08-26 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1992-08-25 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 1992-08-21 | 440 | 445 | 440 | 445 | 2,000 | 445 |
| 1992-08-20 | 440 | 440 | 440 | 440 | 10,000 | 440 |
| 1992-08-19 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 1992-08-18 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1992-08-17 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 1992-08-13 | 457 | 458 | 455 | 458 | 17,000 | 458 |
| 1992-08-12 | 465 | 465 | 465 | 465 | 4,000 | 465 |
| 1992-08-11 | 465 | 475 | 465 | 475 | 2,000 | 475 |
| 1992-08-10 | 475 | 475 | 475 | 475 | 5,000 | 475 |
| 1992-08-07 | 479 | 479 | 475 | 475 | 5,000 | 475 |
| 1992-08-05 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 1992-08-04 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 1992-07-31 | 485 | 490 | 485 | 490 | 4,000 | 490 |
| 1992-07-29 | 490 | 490 | 485 | 485 | 4,000 | 485 |
| 1992-07-28 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 1992-07-27 | 490 | 490 | 490 | 490 | 7,000 | 490 |
| 1992-07-24 | 490 | 500 | 490 | 500 | 3,000 | 500 |
| 1992-07-23 | 480 | 490 | 480 | 490 | 13,000 | 490 |
| 1992-07-22 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1992-07-21 | 500 | 500 | 490 | 490 | 6,000 | 490 |
| 1992-07-15 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 1992-07-09 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1992-07-08 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1992-07-07 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1992-07-06 | 500 | 520 | 500 | 520 | 11,000 | 520 |
| 1992-07-01 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1992-06-30 | 490 | 490 | 485 | 485 | 5,000 | 485 |
| 1992-06-29 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1992-06-23 | 500 | 500 | 500 | 500 | 19,000 | 500 |
| 1992-06-19 | 500 | 500 | 500 | 500 | 7,000 | 500 |
| 1992-06-18 | 500 | 500 | 500 | 500 | 7,000 | 500 |
| 1992-06-16 | 500 | 500 | 500 | 500 | 8,000 | 500 |
| 1992-06-15 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 1992-06-08 | 510 | 510 | 500 | 500 | 6,000 | 500 |
| 1992-06-04 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1992-06-03 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1992-06-02 | 525 | 525 | 520 | 520 | 14,000 | 520 |
| 1992-06-01 | 525 | 525 | 520 | 520 | 2,000 | 520 |
| 1992-05-29 | 529 | 529 | 525 | 525 | 13,000 | 525 |
| 1992-05-27 | 528 | 528 | 528 | 528 | 2,000 | 528 |
| 1992-05-26 | 530 | 530 | 530 | 530 | 12,000 | 530 |
| 1992-05-25 | 530 | 530 | 525 | 530 | 15,000 | 530 |
| 1992-05-21 | 529 | 529 | 529 | 529 | 15,000 | 529 |
| 1992-05-20 | 528 | 528 | 527 | 528 | 10,000 | 528 |
| 1992-05-19 | 529 | 529 | 528 | 528 | 8,000 | 528 |
| 1992-05-13 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 1992-05-11 | 530 | 530 | 528 | 528 | 10,000 | 528 |
| 1992-05-07 | 530 | 530 | 530 | 530 | 3,000 | 530 |
| 1992-05-01 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1992-04-20 | 487 | 487 | 480 | 480 | 2,000 | 480 |
| 1992-04-16 | 502 | 502 | 502 | 502 | 2,000 | 502 |
| 1992-04-15 | 500 | 500 | 480 | 481 | 11,000 | 481 |
| 1992-04-14 | 501 | 501 | 500 | 500 | 5,000 | 500 |
| 1992-04-13 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1992-04-10 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1992-04-08 | 500 | 501 | 500 | 500 | 8,000 | 500 |
| 1992-04-07 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1992-04-06 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 1992-04-03 | 501 | 501 | 500 | 501 | 7,000 | 501 |
| 1992-04-02 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1992-03-31 | 525 | 525 | 520 | 520 | 4,000 | 520 |
| 1992-03-30 | 520 | 521 | 520 | 521 | 4,000 | 521 |
| 1992-03-27 | 512 | 512 | 510 | 510 | 3,000 | 510 |
| 1992-03-25 | 500 | 500 | 500 | 500 | 10,000 | 500 |
| 1992-03-24 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1992-03-23 | 560 | 560 | 550 | 550 | 17,000 | 550 |
| 1992-03-19 | 560 | 560 | 550 | 550 | 9,000 | 550 |
| 1992-03-18 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 1992-03-17 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 1992-03-16 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1992-03-13 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1992-03-11 | 570 | 570 | 570 | 570 | 8,000 | 570 |
| 1992-03-10 | 570 | 570 | 570 | 570 | 4,000 | 570 |
| 1992-03-09 | 600 | 600 | 560 | 560 | 44,000 | 560 |
| 1992-02-25 | 759 | 760 | 759 | 760 | 2,000 | 760 |
| 1992-02-20 | 759 | 759 | 759 | 759 | 1,000 | 759 |
| 1992-02-19 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1992-02-18 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 1992-02-14 | 760 | 760 | 750 | 750 | 5,000 | 750 |
| 1992-02-13 | 774 | 774 | 764 | 764 | 11,000 | 764 |
| 1992-02-12 | 799 | 799 | 794 | 794 | 16,000 | 794 |
| 1992-02-04 | 670 | 670 | 670 | 670 | 5,000 | 670 |
| 1992-02-03 | 660 | 660 | 660 | 660 | 6,000 | 660 |
| 1992-01-30 | 640 | 640 | 640 | 640 | 5,000 | 640 |
| 1992-01-28 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 1992-01-27 | 659 | 659 | 640 | 640 | 3,000 | 640 |
| 1992-01-24 | 660 | 660 | 659 | 659 | 2,000 | 659 |
| 1992-01-23 | 660 | 660 | 656 | 660 | 6,000 | 660 |
| 1992-01-22 | 665 | 665 | 660 | 660 | 6,000 | 660 |
| 1992-01-17 | 709 | 709 | 670 | 670 | 12,000 | 670 |
| 1992-01-16 | 709 | 709 | 709 | 709 | 1,000 | 709 |
| 1992-01-14 | 710 | 711 | 709 | 709 | 9,000 | 709 |
| 1992-01-10 | 730 | 730 | 710 | 710 | 4,000 | 710 |
| 1992-01-09 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 1992-01-08 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 1992-01-07 | 700 | 720 | 700 | 720 | 13,000 | 720 |
分割・併合履歴 ： なし
