6325 (株)タカキタ の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1993-12-28 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1993-12-27 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1993-12-24 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1993-12-22 | 530 | 540 | 525 | 540 | 5,000 | 540 |
| 1993-12-20 | 526 | 528 | 525 | 525 | 5,000 | 525 |
| 1993-12-17 | 506 | 514 | 506 | 514 | 6,000 | 514 |
| 1993-12-15 | 498 | 498 | 498 | 498 | 2,000 | 498 |
| 1993-12-13 | 490 | 490 | 490 | 490 | 8,000 | 490 |
| 1993-12-08 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 1993-12-07 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 1993-12-06 | 505 | 505 | 500 | 500 | 6,000 | 500 |
| 1993-12-03 | 515 | 515 | 505 | 505 | 6,000 | 505 |
| 1993-12-02 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 1993-12-01 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1993-11-30 | 500 | 500 | 485 | 485 | 6,000 | 485 |
| 1993-11-29 | 525 | 525 | 520 | 520 | 8,000 | 520 |
| 1993-11-26 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 1993-11-25 | 525 | 525 | 525 | 525 | 9,000 | 525 |
| 1993-11-24 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 1993-11-18 | 540 | 540 | 540 | 540 | 4,000 | 540 |
| 1993-11-12 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1993-11-10 | 543 | 543 | 543 | 543 | 3,000 | 543 |
| 1993-11-09 | 560 | 560 | 550 | 550 | 10,000 | 550 |
| 1993-11-08 | 570 | 570 | 570 | 570 | 9,000 | 570 |
| 1993-11-05 | 575 | 575 | 570 | 570 | 6,000 | 570 |
| 1993-10-29 | 589 | 589 | 589 | 589 | 1,000 | 589 |
| 1993-10-28 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1993-10-27 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1993-10-26 | 590 | 590 | 580 | 580 | 16,000 | 580 |
| 1993-10-25 | 590 | 600 | 590 | 591 | 9,000 | 591 |
| 1993-10-22 | 595 | 595 | 590 | 590 | 6,000 | 590 |
| 1993-10-20 | 601 | 610 | 600 | 610 | 4,000 | 610 |
| 1993-10-19 | 600 | 600 | 600 | 600 | 13,000 | 600 |
| 1993-10-18 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 1993-10-15 | 605 | 605 | 600 | 600 | 16,000 | 600 |
| 1993-10-14 | 605 | 605 | 605 | 605 | 10,000 | 605 |
| 1993-10-13 | 605 | 605 | 605 | 605 | 6,000 | 605 |
| 1993-10-12 | 605 | 605 | 605 | 605 | 2,000 | 605 |
| 1993-10-07 | 607 | 607 | 607 | 607 | 2,000 | 607 |
| 1993-10-06 | 611 | 611 | 611 | 611 | 1,000 | 611 |
| 1993-10-05 | 607 | 607 | 607 | 607 | 1,000 | 607 |
| 1993-10-04 | 605 | 605 | 605 | 605 | 3,000 | 605 |
| 1993-10-01 | 605 | 605 | 605 | 605 | 2,000 | 605 |
| 1993-09-29 | 615 | 615 | 615 | 615 | 2,000 | 615 |
| 1993-09-28 | 605 | 605 | 605 | 605 | 3,000 | 605 |
| 1993-09-22 | 620 | 620 | 600 | 600 | 6,000 | 600 |
| 1993-09-21 | 620 | 620 | 620 | 620 | 6,000 | 620 |
| 1993-09-20 | 630 | 630 | 620 | 620 | 7,000 | 620 |
| 1993-09-17 | 630 | 630 | 630 | 630 | 21,000 | 630 |
| 1993-09-16 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 1993-09-14 | 640 | 645 | 640 | 645 | 4,000 | 645 |
| 1993-09-13 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1993-09-09 | 655 | 655 | 650 | 650 | 12,000 | 650 |
| 1993-09-06 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 1993-09-03 | 650 | 650 | 650 | 650 | 6,000 | 650 |
| 1993-08-30 | 680 | 680 | 670 | 670 | 5,000 | 670 |
| 1993-08-27 | 670 | 670 | 670 | 670 | 5,000 | 670 |
| 1993-08-26 | 670 | 670 | 670 | 670 | 5,000 | 670 |
| 1993-08-24 | 690 | 690 | 685 | 685 | 11,000 | 685 |
| 1993-08-23 | 690 | 700 | 690 | 700 | 7,000 | 700 |
| 1993-08-20 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1993-08-19 | 710 | 710 | 690 | 690 | 6,000 | 690 |
| 1993-08-18 | 700 | 720 | 700 | 720 | 15,000 | 720 |
| 1993-08-17 | 690 | 690 | 690 | 690 | 4,000 | 690 |
| 1993-08-16 | 710 | 710 | 700 | 700 | 5,000 | 700 |
| 1993-08-13 | 730 | 730 | 729 | 729 | 3,000 | 729 |
| 1993-08-12 | 764 | 770 | 744 | 750 | 32,000 | 750 |
| 1993-08-11 | 776 | 777 | 760 | 764 | 20,000 | 764 |
| 1993-08-10 | 749 | 780 | 749 | 770 | 22,000 | 770 |
| 1993-08-09 | 730 | 749 | 730 | 749 | 12,000 | 749 |
| 1993-08-06 | 700 | 750 | 700 | 740 | 59,000 | 740 |
| 1993-08-05 | 695 | 700 | 687 | 700 | 18,000 | 700 |
| 1993-08-04 | 690 | 690 | 676 | 676 | 4,000 | 676 |
| 1993-08-03 | 650 | 675 | 650 | 675 | 14,000 | 675 |
| 1993-08-02 | 630 | 650 | 630 | 650 | 6,000 | 650 |
| 1993-07-30 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 1993-07-29 | 610 | 610 | 601 | 601 | 5,000 | 601 |
| 1993-07-28 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 1993-07-27 | 624 | 624 | 611 | 611 | 2,000 | 611 |
| 1993-07-23 | 630 | 640 | 630 | 639 | 7,000 | 639 |
| 1993-07-22 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1993-07-21 | 630 | 630 | 630 | 630 | 17,000 | 630 |
| 1993-07-19 | 650 | 650 | 649 | 649 | 13,000 | 649 |
| 1993-07-16 | 651 | 663 | 650 | 663 | 19,000 | 663 |
| 1993-07-15 | 699 | 699 | 684 | 684 | 6,000 | 684 |
| 1993-07-13 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1993-07-12 | 710 | 710 | 700 | 700 | 9,000 | 700 |
| 1993-07-09 | 725 | 730 | 720 | 730 | 16,000 | 730 |
| 1993-07-02 | 729 | 729 | 729 | 729 | 2,000 | 729 |
| 1993-07-01 | 729 | 729 | 729 | 729 | 2,000 | 729 |
| 1993-06-30 | 721 | 730 | 721 | 730 | 3,000 | 730 |
| 1993-06-29 | 721 | 721 | 721 | 721 | 2,000 | 721 |
| 1993-06-28 | 710 | 720 | 710 | 720 | 9,000 | 720 |
| 1993-06-25 | 700 | 710 | 700 | 700 | 20,000 | 700 |
| 1993-06-23 | 680 | 680 | 661 | 661 | 3,000 | 661 |
| 1993-06-22 | 699 | 700 | 690 | 690 | 9,000 | 690 |
| 1993-06-21 | 729 | 729 | 729 | 729 | 2,000 | 729 |
| 1993-06-18 | 720 | 730 | 720 | 730 | 12,000 | 730 |
| 1993-06-17 | 750 | 750 | 710 | 720 | 18,000 | 720 |
| 1993-06-16 | 755 | 760 | 730 | 740 | 23,000 | 740 |
| 1993-06-15 | 804 | 805 | 765 | 765 | 30,000 | 765 |
| 1993-06-14 | 815 | 820 | 805 | 805 | 26,000 | 805 |
| 1993-06-11 | 820 | 820 | 800 | 815 | 42,000 | 815 |
| 1993-06-10 | 835 | 835 | 820 | 830 | 33,000 | 830 |
| 1993-06-08 | 830 | 830 | 810 | 825 | 74,000 | 825 |
| 1993-06-07 | 720 | 790 | 720 | 790 | 80,000 | 790 |
| 1993-06-04 | 710 | 720 | 708 | 710 | 20,000 | 710 |
| 1993-06-03 | 696 | 696 | 695 | 695 | 2,000 | 695 |
| 1993-06-02 | 700 | 700 | 695 | 695 | 13,000 | 695 |
| 1993-06-01 | 720 | 720 | 710 | 715 | 9,000 | 715 |
| 1993-05-31 | 716 | 725 | 716 | 725 | 12,000 | 725 |
| 1993-05-28 | 733 | 733 | 715 | 715 | 14,000 | 715 |
| 1993-05-27 | 745 | 749 | 723 | 723 | 9,000 | 723 |
| 1993-05-26 | 748 | 748 | 740 | 745 | 9,000 | 745 |
| 1993-05-25 | 740 | 740 | 730 | 740 | 17,000 | 740 |
| 1993-05-24 | 740 | 740 | 730 | 730 | 22,000 | 730 |
| 1993-05-21 | 745 | 745 | 730 | 730 | 16,000 | 730 |
| 1993-05-20 | 765 | 765 | 740 | 740 | 28,000 | 740 |
| 1993-05-19 | 745 | 778 | 740 | 755 | 35,000 | 755 |
| 1993-05-18 | 765 | 765 | 735 | 735 | 76,000 | 735 |
| 1993-05-17 | 649 | 715 | 649 | 715 | 83,000 | 715 |
| 1993-05-14 | 640 | 640 | 633 | 633 | 6,000 | 633 |
| 1993-05-13 | 632 | 635 | 632 | 635 | 14,000 | 635 |
| 1993-05-12 | 637 | 637 | 620 | 630 | 18,000 | 630 |
| 1993-05-11 | 628 | 630 | 628 | 630 | 13,000 | 630 |
| 1993-05-10 | 620 | 625 | 620 | 625 | 22,000 | 625 |
| 1993-05-07 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 1993-05-06 | 625 | 625 | 625 | 625 | 3,000 | 625 |
| 1993-04-30 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 1993-04-22 | 585 | 585 | 585 | 585 | 3,000 | 585 |
| 1993-04-21 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1993-04-20 | 610 | 615 | 610 | 615 | 15,000 | 615 |
| 1993-04-19 | 624 | 625 | 620 | 620 | 8,000 | 620 |
| 1993-04-16 | 630 | 630 | 630 | 630 | 6,000 | 630 |
| 1993-04-14 | 625 | 635 | 625 | 635 | 14,000 | 635 |
| 1993-04-13 | 580 | 620 | 580 | 620 | 39,000 | 620 |
| 1993-04-12 | 580 | 600 | 580 | 585 | 42,000 | 585 |
| 1993-04-09 | 580 | 580 | 580 | 580 | 12,000 | 580 |
| 1993-04-05 | 526 | 530 | 526 | 530 | 4,000 | 530 |
| 1993-04-02 | 526 | 526 | 526 | 526 | 3,000 | 526 |
| 1993-04-01 | 526 | 526 | 526 | 526 | 1,000 | 526 |
| 1993-03-31 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1993-03-30 | 526 | 526 | 526 | 526 | 6,000 | 526 |
| 1993-03-29 | 526 | 526 | 526 | 526 | 2,000 | 526 |
| 1993-03-26 | 520 | 525 | 520 | 525 | 2,000 | 525 |
| 1993-03-25 | 525 | 525 | 525 | 525 | 15,000 | 525 |
| 1993-03-19 | 526 | 526 | 526 | 526 | 2,000 | 526 |
| 1993-03-18 | 525 | 525 | 525 | 525 | 5,000 | 525 |
| 1993-03-17 | 526 | 526 | 526 | 526 | 5,000 | 526 |
| 1993-03-16 | 525 | 525 | 525 | 525 | 5,000 | 525 |
| 1993-03-15 | 530 | 530 | 526 | 526 | 7,000 | 526 |
| 1993-03-12 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1993-03-10 | 526 | 540 | 526 | 540 | 15,000 | 540 |
| 1993-03-09 | 530 | 540 | 525 | 525 | 14,000 | 525 |
| 1993-03-08 | 525 | 526 | 525 | 526 | 9,000 | 526 |
| 1993-03-05 | 526 | 526 | 526 | 526 | 5,000 | 526 |
| 1993-03-02 | 526 | 526 | 526 | 526 | 5,000 | 526 |
| 1993-03-01 | 532 | 532 | 525 | 525 | 6,000 | 525 |
| 1993-02-25 | 535 | 540 | 527 | 527 | 25,000 | 527 |
| 1993-02-24 | 530 | 530 | 530 | 530 | 6,000 | 530 |
| 1993-02-23 | 527 | 527 | 527 | 527 | 1,000 | 527 |
| 1993-02-22 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 1993-02-17 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 1993-02-16 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 1993-02-15 | 509 | 509 | 509 | 509 | 1,000 | 509 |
| 1993-02-08 | 526 | 526 | 526 | 526 | 3,000 | 526 |
| 1993-02-04 | 525 | 528 | 525 | 525 | 12,000 | 525 |
| 1993-02-01 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 1993-01-29 | 526 | 530 | 525 | 526 | 15,000 | 526 |
| 1993-01-28 | 526 | 526 | 526 | 526 | 5,000 | 526 |
| 1993-01-26 | 495 | 495 | 495 | 495 | 4,000 | 495 |
| 1993-01-22 | 495 | 495 | 495 | 495 | 37,000 | 495 |
| 1993-01-20 | 496 | 496 | 495 | 495 | 5,000 | 495 |
| 1993-01-19 | 510 | 510 | 500 | 500 | 12,000 | 500 |
| 1993-01-18 | 510 | 510 | 510 | 510 | 5,000 | 510 |
| 1993-01-14 | 520 | 520 | 510 | 510 | 20,000 | 510 |
| 1993-01-13 | 520 | 521 | 520 | 521 | 54,000 | 521 |
| 1993-01-12 | 535 | 535 | 523 | 525 | 17,000 | 525 |
| 1993-01-11 | 521 | 540 | 521 | 535 | 71,000 | 535 |
| 1993-01-08 | 515 | 525 | 515 | 520 | 43,000 | 520 |
| 1993-01-07 | 510 | 515 | 510 | 510 | 9,000 | 510 |
| 1993-01-06 | 500 | 500 | 500 | 500 | 12,000 | 500 |
分割・併合履歴 ： なし
