6325 (株)タカキタ の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 1,290 | 1,360 | 1,230 | 1,270 | 76,000 | 1,270 |
| 1994-12-29 | 1,050 | 1,270 | 1,050 | 1,270 | 130,000 | 1,270 |
| 1994-12-28 | 1,040 | 1,100 | 1,030 | 1,070 | 65,000 | 1,070 |
| 1994-12-27 | 1,000 | 1,030 | 990 | 1,010 | 42,000 | 1,010 |
| 1994-12-26 | 1,000 | 1,050 | 1,000 | 1,010 | 36,000 | 1,010 |
| 1994-12-22 | 1,000 | 1,010 | 995 | 1,010 | 27,000 | 1,010 |
| 1994-12-21 | 1,020 | 1,030 | 990 | 990 | 60,000 | 990 |
| 1994-12-20 | 930 | 1,000 | 930 | 1,000 | 50,000 | 1,000 |
| 1994-12-19 | 898 | 900 | 898 | 900 | 38,000 | 900 |
| 1994-12-16 | 900 | 900 | 890 | 898 | 23,000 | 898 |
| 1994-12-15 | 969 | 969 | 930 | 930 | 56,000 | 930 |
| 1994-12-14 | 895 | 990 | 895 | 970 | 141,000 | 970 |
| 1994-12-13 | 875 | 906 | 875 | 895 | 63,000 | 895 |
| 1994-12-12 | 876 | 876 | 870 | 875 | 9,000 | 875 |
| 1994-12-09 | 879 | 879 | 856 | 866 | 9,000 | 866 |
| 1994-12-08 | 855 | 879 | 855 | 879 | 17,000 | 879 |
| 1994-12-07 | 864 | 864 | 856 | 856 | 10,000 | 856 |
| 1994-12-06 | 860 | 880 | 860 | 863 | 17,000 | 863 |
| 1994-12-05 | 867 | 875 | 853 | 855 | 28,000 | 855 |
| 1994-12-02 | 900 | 900 | 860 | 867 | 50,000 | 867 |
| 1994-12-01 | 830 | 900 | 830 | 900 | 100,000 | 900 |
| 1994-11-30 | 795 | 840 | 795 | 840 | 25,000 | 840 |
| 1994-11-29 | 779 | 785 | 779 | 785 | 8,000 | 785 |
| 1994-11-28 | 770 | 780 | 770 | 780 | 4,000 | 780 |
| 1994-11-25 | 770 | 770 | 760 | 760 | 4,000 | 760 |
| 1994-11-24 | 760 | 770 | 760 | 770 | 12,000 | 770 |
| 1994-11-22 | 800 | 800 | 770 | 780 | 17,000 | 780 |
| 1994-11-21 | 820 | 835 | 815 | 815 | 52,000 | 815 |
| 1994-11-18 | 760 | 800 | 760 | 800 | 19,000 | 800 |
| 1994-11-17 | 750 | 760 | 750 | 760 | 7,000 | 760 |
| 1994-11-16 | 750 | 750 | 740 | 740 | 4,000 | 740 |
| 1994-11-15 | 740 | 750 | 740 | 750 | 7,000 | 750 |
| 1994-11-14 | 760 | 760 | 760 | 760 | 3,000 | 760 |
| 1994-11-11 | 730 | 750 | 725 | 750 | 22,000 | 750 |
| 1994-11-10 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 1994-11-08 | 725 | 725 | 725 | 725 | 4,000 | 725 |
| 1994-11-07 | 731 | 731 | 731 | 731 | 1,000 | 731 |
| 1994-11-02 | 733 | 733 | 733 | 733 | 3,000 | 733 |
| 1994-11-01 | 736 | 740 | 731 | 731 | 17,000 | 731 |
| 1994-10-31 | 740 | 740 | 736 | 736 | 5,000 | 736 |
| 1994-10-28 | 736 | 736 | 736 | 736 | 2,000 | 736 |
| 1994-10-27 | 755 | 755 | 740 | 740 | 17,000 | 740 |
| 1994-10-26 | 753 | 753 | 749 | 749 | 3,000 | 749 |
| 1994-10-25 | 750 | 759 | 750 | 750 | 23,000 | 750 |
| 1994-10-24 | 750 | 750 | 749 | 750 | 10,000 | 750 |
| 1994-10-21 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 1994-10-20 | 740 | 750 | 740 | 750 | 7,000 | 750 |
| 1994-10-19 | 750 | 750 | 750 | 750 | 8,000 | 750 |
| 1994-10-18 | 740 | 740 | 735 | 735 | 9,000 | 735 |
| 1994-10-17 | 740 | 740 | 740 | 740 | 10,000 | 740 |
| 1994-10-14 | 740 | 740 | 740 | 740 | 3,000 | 740 |
| 1994-10-13 | 720 | 740 | 720 | 740 | 5,000 | 740 |
| 1994-10-12 | 710 | 719 | 710 | 719 | 9,000 | 719 |
| 1994-10-11 | 700 | 700 | 700 | 700 | 6,000 | 700 |
| 1994-10-07 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1994-10-06 | 698 | 699 | 698 | 699 | 3,000 | 699 |
| 1994-10-05 | 696 | 698 | 696 | 698 | 11,000 | 698 |
| 1994-10-04 | 696 | 696 | 696 | 696 | 7,000 | 696 |
| 1994-10-03 | 696 | 697 | 696 | 697 | 7,000 | 697 |
| 1994-09-30 | 706 | 706 | 705 | 706 | 6,000 | 706 |
| 1994-09-29 | 715 | 715 | 705 | 706 | 11,000 | 706 |
| 1994-09-28 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 1994-09-27 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1994-09-26 | 710 | 711 | 710 | 710 | 4,000 | 710 |
| 1994-09-22 | 705 | 710 | 705 | 710 | 3,000 | 710 |
| 1994-09-20 | 700 | 710 | 700 | 710 | 2,000 | 710 |
| 1994-09-16 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1994-09-14 | 710 | 710 | 710 | 710 | 7,000 | 710 |
| 1994-09-13 | 720 | 722 | 720 | 720 | 7,000 | 720 |
| 1994-09-12 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 1994-09-02 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1994-09-01 | 787 | 787 | 770 | 770 | 6,000 | 770 |
| 1994-08-31 | 776 | 788 | 776 | 788 | 12,000 | 788 |
| 1994-08-30 | 760 | 775 | 760 | 769 | 12,000 | 769 |
| 1994-08-29 | 770 | 770 | 760 | 770 | 7,000 | 770 |
| 1994-08-26 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 1994-08-24 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1994-08-22 | 720 | 720 | 710 | 710 | 6,000 | 710 |
| 1994-08-19 | 720 | 720 | 711 | 719 | 4,000 | 719 |
| 1994-08-18 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1994-08-17 | 765 | 765 | 750 | 750 | 7,000 | 750 |
| 1994-08-16 | 781 | 785 | 770 | 770 | 8,000 | 770 |
| 1994-08-15 | 792 | 792 | 791 | 791 | 2,000 | 791 |
| 1994-08-12 | 791 | 791 | 791 | 791 | 2,000 | 791 |
| 1994-08-11 | 794 | 800 | 794 | 794 | 6,000 | 794 |
| 1994-08-10 | 800 | 800 | 790 | 790 | 11,000 | 790 |
| 1994-08-09 | 815 | 820 | 815 | 820 | 6,000 | 820 |
| 1994-08-08 | 838 | 838 | 818 | 825 | 14,000 | 825 |
| 1994-08-05 | 815 | 828 | 800 | 828 | 22,000 | 828 |
| 1994-08-04 | 830 | 835 | 815 | 820 | 22,000 | 820 |
| 1994-08-03 | 830 | 830 | 815 | 830 | 38,000 | 830 |
| 1994-08-02 | 785 | 840 | 780 | 839 | 154,000 | 839 |
| 1994-08-01 | 779 | 780 | 779 | 780 | 33,000 | 780 |
| 1994-07-29 | 755 | 780 | 755 | 780 | 19,000 | 780 |
| 1994-07-28 | 750 | 755 | 750 | 751 | 32,000 | 751 |
| 1994-07-27 | 740 | 762 | 740 | 745 | 47,000 | 745 |
| 1994-07-26 | 731 | 735 | 731 | 735 | 8,000 | 735 |
| 1994-07-25 | 703 | 740 | 703 | 740 | 5,000 | 740 |
| 1994-07-22 | 710 | 710 | 701 | 702 | 4,000 | 702 |
| 1994-07-21 | 722 | 722 | 710 | 710 | 7,000 | 710 |
| 1994-07-20 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1994-07-19 | 730 | 730 | 710 | 710 | 5,000 | 710 |
| 1994-07-15 | 785 | 790 | 750 | 750 | 29,000 | 750 |
| 1994-07-14 | 751 | 796 | 751 | 785 | 81,000 | 785 |
| 1994-07-13 | 700 | 749 | 700 | 749 | 52,000 | 749 |
| 1994-07-12 | 690 | 690 | 690 | 690 | 4,000 | 690 |
| 1994-07-07 | 701 | 701 | 690 | 690 | 2,000 | 690 |
| 1994-07-06 | 700 | 701 | 700 | 701 | 18,000 | 701 |
| 1994-07-05 | 691 | 701 | 691 | 695 | 14,000 | 695 |
| 1994-07-04 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1994-07-01 | 700 | 700 | 698 | 700 | 13,000 | 700 |
| 1994-06-30 | 705 | 705 | 700 | 700 | 22,000 | 700 |
| 1994-06-29 | 708 | 709 | 705 | 705 | 12,000 | 705 |
| 1994-06-28 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 1994-06-27 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 1994-06-24 | 690 | 709 | 690 | 709 | 6,000 | 709 |
| 1994-06-23 | 681 | 700 | 681 | 690 | 8,000 | 690 |
| 1994-06-22 | 671 | 690 | 671 | 681 | 8,000 | 681 |
| 1994-06-21 | 696 | 700 | 696 | 700 | 5,000 | 700 |
| 1994-06-20 | 716 | 716 | 716 | 716 | 11,000 | 716 |
| 1994-06-17 | 726 | 730 | 716 | 716 | 22,000 | 716 |
| 1994-06-16 | 729 | 730 | 715 | 716 | 15,000 | 716 |
| 1994-06-15 | 706 | 715 | 700 | 711 | 31,000 | 711 |
| 1994-06-14 | 700 | 710 | 700 | 700 | 10,000 | 700 |
| 1994-06-13 | 700 | 705 | 695 | 695 | 12,000 | 695 |
| 1994-06-10 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 1994-06-09 | 700 | 700 | 690 | 690 | 18,000 | 690 |
| 1994-06-08 | 676 | 700 | 676 | 700 | 5,000 | 700 |
| 1994-06-07 | 671 | 671 | 670 | 670 | 9,000 | 670 |
| 1994-06-03 | 671 | 671 | 670 | 670 | 12,000 | 670 |
| 1994-06-02 | 681 | 681 | 670 | 670 | 9,000 | 670 |
| 1994-06-01 | 670 | 675 | 670 | 675 | 4,000 | 675 |
| 1994-05-31 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 1994-05-30 | 671 | 671 | 670 | 670 | 3,000 | 670 |
| 1994-05-26 | 660 | 670 | 660 | 670 | 7,000 | 670 |
| 1994-05-25 | 659 | 660 | 659 | 660 | 2,000 | 660 |
| 1994-05-24 | 659 | 659 | 659 | 659 | 3,000 | 659 |
| 1994-05-23 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1994-05-20 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 1994-05-19 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1994-05-18 | 698 | 698 | 698 | 698 | 1,000 | 698 |
| 1994-05-16 | 710 | 710 | 690 | 700 | 7,000 | 700 |
| 1994-05-13 | 711 | 720 | 691 | 700 | 23,000 | 700 |
| 1994-05-12 | 700 | 720 | 700 | 705 | 38,000 | 705 |
| 1994-05-11 | 629 | 670 | 629 | 670 | 35,000 | 670 |
| 1994-05-10 | 628 | 628 | 624 | 624 | 7,000 | 624 |
| 1994-05-09 | 628 | 630 | 622 | 628 | 9,000 | 628 |
| 1994-05-02 | 622 | 622 | 622 | 622 | 1,000 | 622 |
| 1994-04-28 | 620 | 630 | 620 | 622 | 16,000 | 622 |
| 1994-04-26 | 610 | 610 | 610 | 610 | 8,000 | 610 |
| 1994-04-25 | 627 | 630 | 620 | 630 | 16,000 | 630 |
| 1994-04-22 | 619 | 627 | 618 | 619 | 16,000 | 619 |
| 1994-04-20 | 619 | 619 | 619 | 619 | 1,000 | 619 |
| 1994-04-19 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1994-04-18 | 597 | 605 | 597 | 605 | 8,000 | 605 |
| 1994-04-14 | 592 | 592 | 592 | 592 | 4,000 | 592 |
| 1994-04-13 | 592 | 592 | 592 | 592 | 1,000 | 592 |
| 1994-04-11 | 600 | 600 | 590 | 590 | 11,000 | 590 |
| 1994-04-08 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1994-04-07 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 1994-04-06 | 590 | 591 | 590 | 591 | 6,000 | 591 |
| 1994-04-05 | 599 | 600 | 599 | 600 | 4,000 | 600 |
| 1994-03-31 | 591 | 599 | 591 | 599 | 4,000 | 599 |
| 1994-03-29 | 601 | 601 | 601 | 601 | 4,000 | 601 |
| 1994-03-28 | 601 | 601 | 601 | 601 | 3,000 | 601 |
| 1994-03-25 | 601 | 601 | 590 | 590 | 3,000 | 590 |
| 1994-03-23 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 1994-03-22 | 601 | 601 | 595 | 595 | 24,000 | 595 |
| 1994-03-18 | 600 | 600 | 600 | 600 | 12,000 | 600 |
| 1994-03-17 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 1994-03-16 | 595 | 605 | 595 | 600 | 6,000 | 600 |
| 1994-03-15 | 605 | 605 | 605 | 605 | 7,000 | 605 |
| 1994-03-09 | 601 | 601 | 601 | 601 | 2,000 | 601 |
| 1994-03-08 | 600 | 601 | 600 | 601 | 5,000 | 601 |
| 1994-03-07 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 1994-03-03 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 1994-03-02 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 1994-03-01 | 608 | 608 | 600 | 600 | 6,000 | 600 |
| 1994-02-28 | 608 | 608 | 608 | 608 | 7,000 | 608 |
| 1994-02-25 | 600 | 604 | 600 | 603 | 23,000 | 603 |
| 1994-02-24 | 602 | 602 | 602 | 602 | 1,000 | 602 |
| 1994-02-23 | 602 | 603 | 602 | 602 | 16,000 | 602 |
| 1994-02-22 | 602 | 602 | 602 | 602 | 2,000 | 602 |
| 1994-02-17 | 610 | 610 | 600 | 600 | 12,000 | 600 |
| 1994-02-16 | 610 | 620 | 610 | 620 | 3,000 | 620 |
| 1994-02-15 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 1994-02-14 | 600 | 600 | 600 | 600 | 11,000 | 600 |
| 1994-02-10 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 1994-02-09 | 610 | 611 | 600 | 600 | 9,000 | 600 |
| 1994-02-08 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1994-02-07 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 1994-02-04 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1994-02-03 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1994-02-02 | 610 | 610 | 600 | 610 | 10,000 | 610 |
| 1994-02-01 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1994-01-31 | 620 | 620 | 620 | 620 | 4,000 | 620 |
| 1994-01-28 | 625 | 625 | 595 | 600 | 107,000 | 600 |
| 1994-01-27 | 624 | 624 | 620 | 620 | 4,000 | 620 |
| 1994-01-26 | 630 | 630 | 624 | 625 | 13,000 | 625 |
| 1994-01-25 | 600 | 620 | 600 | 620 | 10,000 | 620 |
| 1994-01-24 | 600 | 600 | 600 | 600 | 8,000 | 600 |
| 1994-01-21 | 591 | 640 | 591 | 630 | 63,000 | 630 |
| 1994-01-20 | 590 | 595 | 590 | 590 | 22,000 | 590 |
| 1994-01-19 | 580 | 590 | 580 | 590 | 19,000 | 590 |
| 1994-01-18 | 575 | 575 | 575 | 575 | 2,000 | 575 |
| 1994-01-17 | 575 | 585 | 575 | 585 | 9,000 | 585 |
| 1994-01-14 | 575 | 575 | 575 | 575 | 8,000 | 575 |
| 1994-01-13 | 585 | 585 | 575 | 575 | 7,000 | 575 |
| 1994-01-12 | 547 | 585 | 547 | 585 | 12,000 | 585 |
| 1994-01-11 | 541 | 541 | 541 | 541 | 1,000 | 541 |
| 1994-01-10 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1994-01-07 | 540 | 540 | 540 | 540 | 8,000 | 540 |
| 1994-01-06 | 540 | 540 | 540 | 540 | 7,000 | 540 |
| 1994-01-05 | 540 | 540 | 540 | 540 | 3,000 | 540 |
分割・併合履歴 ： なし
