6325 (株)タカキタ の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 970 | 976 | 970 | 976 | 7,000 | 976 |
| 1995-12-28 | 969 | 970 | 967 | 970 | 15,000 | 970 |
| 1995-12-27 | 890 | 919 | 890 | 919 | 16,000 | 919 |
| 1995-12-26 | 860 | 880 | 860 | 880 | 8,000 | 880 |
| 1995-12-25 | 832 | 832 | 830 | 830 | 8,000 | 830 |
| 1995-12-22 | 832 | 832 | 831 | 831 | 6,000 | 831 |
| 1995-12-21 | 832 | 832 | 832 | 832 | 5,000 | 832 |
| 1995-12-20 | 832 | 832 | 832 | 832 | 2,000 | 832 |
| 1995-12-19 | 834 | 834 | 832 | 832 | 6,000 | 832 |
| 1995-12-18 | 833 | 833 | 833 | 833 | 1,000 | 833 |
| 1995-12-15 | 831 | 831 | 831 | 831 | 6,000 | 831 |
| 1995-12-14 | 830 | 839 | 825 | 825 | 18,000 | 825 |
| 1995-12-13 | 835 | 835 | 825 | 830 | 15,000 | 830 |
| 1995-12-12 | 835 | 840 | 830 | 831 | 13,000 | 831 |
| 1995-12-11 | 840 | 840 | 831 | 831 | 4,000 | 831 |
| 1995-12-08 | 845 | 845 | 840 | 840 | 6,000 | 840 |
| 1995-12-07 | 850 | 850 | 845 | 845 | 20,000 | 845 |
| 1995-12-06 | 852 | 852 | 850 | 850 | 14,000 | 850 |
| 1995-12-05 | 861 | 863 | 850 | 850 | 9,000 | 850 |
| 1995-12-01 | 860 | 862 | 850 | 855 | 18,000 | 855 |
| 1995-11-30 | 850 | 850 | 850 | 850 | 6,000 | 850 |
| 1995-11-29 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 1995-11-28 | 861 | 861 | 860 | 860 | 3,000 | 860 |
| 1995-11-24 | 859 | 859 | 859 | 859 | 1,000 | 859 |
| 1995-11-22 | 870 | 870 | 870 | 870 | 2,000 | 870 |
| 1995-11-21 | 870 | 870 | 870 | 870 | 4,000 | 870 |
| 1995-11-20 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 1995-11-17 | 880 | 890 | 880 | 890 | 3,000 | 890 |
| 1995-11-16 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 1995-11-15 | 890 | 895 | 890 | 895 | 7,000 | 895 |
| 1995-11-14 | 900 | 900 | 899 | 899 | 7,000 | 899 |
| 1995-11-13 | 915 | 915 | 900 | 900 | 9,000 | 900 |
| 1995-11-10 | 910 | 920 | 910 | 910 | 20,000 | 910 |
| 1995-11-09 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 1995-11-08 | 945 | 948 | 940 | 940 | 6,000 | 940 |
| 1995-11-07 | 930 | 950 | 930 | 950 | 11,000 | 950 |
| 1995-11-06 | 930 | 930 | 930 | 930 | 5,000 | 930 |
| 1995-11-02 | 949 | 949 | 940 | 940 | 4,000 | 940 |
| 1995-10-31 | 955 | 955 | 955 | 955 | 3,000 | 955 |
| 1995-10-30 | 969 | 969 | 965 | 965 | 4,000 | 965 |
| 1995-10-26 | 960 | 969 | 960 | 969 | 5,000 | 969 |
| 1995-10-24 | 970 | 970 | 970 | 970 | 5,000 | 970 |
| 1995-10-19 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1995-10-17 | 980 | 980 | 980 | 980 | 3,000 | 980 |
| 1995-10-16 | 980 | 980 | 980 | 980 | 2,000 | 980 |
| 1995-10-13 | 980 | 980 | 980 | 980 | 4,000 | 980 |
| 1995-10-11 | 990 | 990 | 990 | 990 | 2,000 | 990 |
| 1995-10-05 | 980 | 980 | 980 | 980 | 2,000 | 980 |
| 1995-10-04 | 990 | 990 | 990 | 990 | 2,000 | 990 |
| 1995-10-03 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1995-10-02 | 1,000 | 1,000 | 990 | 990 | 3,000 | 990 |
| 1995-09-29 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 1,010 |
| 1995-09-26 | 965 | 1,000 | 965 | 1,000 | 12,000 | 1,000 |
| 1995-09-25 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1995-09-22 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1995-09-21 | 1,000 | 1,010 | 1,000 | 1,010 | 2,000 | 1,010 |
| 1995-09-20 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1995-09-19 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1995-09-18 | 1,020 | 1,020 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1995-09-14 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1995-09-13 | 1,030 | 1,080 | 1,030 | 1,050 | 9,000 | 1,050 |
| 1995-09-12 | 1,020 | 1,020 | 1,010 | 1,010 | 3,000 | 1,010 |
| 1995-09-11 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 | 1,010 |
| 1995-09-08 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1995-09-07 | 995 | 1,000 | 990 | 1,000 | 4,000 | 1,000 |
| 1995-09-06 | 980 | 995 | 970 | 995 | 3,000 | 995 |
| 1995-09-05 | 1,000 | 1,000 | 990 | 990 | 5,000 | 990 |
| 1995-09-04 | 1,040 | 1,040 | 990 | 990 | 3,000 | 990 |
| 1995-09-01 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1995-08-31 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1995-08-30 | 1,080 | 1,090 | 1,080 | 1,090 | 2,000 | 1,090 |
| 1995-08-29 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1995-08-28 | 1,140 | 1,140 | 1,080 | 1,100 | 3,000 | 1,100 |
| 1995-08-23 | 1,210 | 1,230 | 1,200 | 1,200 | 8,000 | 1,200 |
| 1995-08-22 | 1,100 | 1,230 | 1,100 | 1,230 | 21,000 | 1,230 |
| 1995-08-21 | 1,080 | 1,100 | 1,040 | 1,080 | 15,000 | 1,080 |
| 1995-08-18 | 1,030 | 1,060 | 1,030 | 1,060 | 3,000 | 1,060 |
| 1995-08-17 | 981 | 1,010 | 979 | 1,010 | 33,000 | 1,010 |
| 1995-08-16 | 970 | 980 | 970 | 980 | 23,000 | 980 |
| 1995-08-15 | 960 | 970 | 960 | 970 | 5,000 | 970 |
| 1995-08-14 | 965 | 970 | 960 | 960 | 8,000 | 960 |
| 1995-08-11 | 975 | 980 | 965 | 965 | 5,000 | 965 |
| 1995-08-10 | 970 | 975 | 970 | 975 | 2,000 | 975 |
| 1995-08-08 | 969 | 970 | 969 | 970 | 4,000 | 970 |
| 1995-08-07 | 970 | 970 | 970 | 970 | 3,000 | 970 |
| 1995-08-04 | 980 | 980 | 980 | 980 | 3,000 | 980 |
| 1995-08-03 | 988 | 988 | 980 | 980 | 5,000 | 980 |
| 1995-08-02 | 998 | 998 | 998 | 998 | 2,000 | 998 |
| 1995-08-01 | 999 | 999 | 998 | 998 | 2,000 | 998 |
| 1995-07-28 | 999 | 1,000 | 999 | 1,000 | 4,000 | 1,000 |
| 1995-07-27 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1995-07-18 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1995-07-17 | 995 | 996 | 995 | 996 | 2,000 | 996 |
| 1995-07-14 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1995-07-12 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1995-07-11 | 995 | 995 | 995 | 995 | 2,000 | 995 |
| 1995-07-10 | 995 | 1,010 | 995 | 1,000 | 3,000 | 1,000 |
| 1995-07-07 | 990 | 990 | 990 | 990 | 2,000 | 990 |
| 1995-07-06 | 990 | 990 | 990 | 990 | 2,000 | 990 |
| 1995-07-04 | 995 | 995 | 995 | 995 | 3,000 | 995 |
| 1995-07-03 | 980 | 980 | 980 | 980 | 4,000 | 980 |
| 1995-06-30 | 990 | 990 | 990 | 990 | 5,000 | 990 |
| 1995-06-29 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1995-06-28 | 980 | 999 | 980 | 995 | 9,000 | 995 |
| 1995-06-23 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 1,000 |
| 1995-06-22 | 1,000 | 1,000 | 980 | 980 | 4,000 | 980 |
| 1995-06-21 | 980 | 1,000 | 980 | 1,000 | 7,000 | 1,000 |
| 1995-06-20 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1995-06-16 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1995-06-15 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1995-06-14 | 1,010 | 1,020 | 1,000 | 1,000 | 6,000 | 1,000 |
| 1995-06-13 | 1,010 | 1,040 | 1,000 | 1,040 | 12,000 | 1,040 |
| 1995-06-12 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1995-06-09 | 1,100 | 1,110 | 1,070 | 1,070 | 5,000 | 1,070 |
| 1995-06-08 | 1,100 | 1,120 | 1,100 | 1,120 | 10,000 | 1,120 |
| 1995-06-07 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1995-06-06 | 1,110 | 1,110 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1995-06-05 | 1,130 | 1,130 | 1,110 | 1,110 | 2,000 | 1,110 |
| 1995-06-02 | 1,140 | 1,150 | 1,140 | 1,150 | 2,000 | 1,150 |
| 1995-06-01 | 1,150 | 1,150 | 1,100 | 1,100 | 4,000 | 1,100 |
| 1995-05-31 | 1,110 | 1,160 | 1,100 | 1,160 | 9,000 | 1,160 |
| 1995-05-30 | 1,150 | 1,150 | 1,110 | 1,110 | 8,000 | 1,110 |
| 1995-05-29 | 1,130 | 1,160 | 1,100 | 1,160 | 6,000 | 1,160 |
| 1995-05-26 | 1,120 | 1,160 | 1,120 | 1,160 | 4,000 | 1,160 |
| 1995-05-25 | 1,150 | 1,170 | 1,150 | 1,150 | 4,000 | 1,150 |
| 1995-05-24 | 1,090 | 1,120 | 1,090 | 1,120 | 4,000 | 1,120 |
| 1995-05-23 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1995-05-22 | 1,160 | 1,160 | 1,070 | 1,070 | 9,000 | 1,070 |
| 1995-05-19 | 1,160 | 1,180 | 1,160 | 1,180 | 8,000 | 1,180 |
| 1995-05-18 | 1,180 | 1,190 | 1,150 | 1,190 | 15,000 | 1,190 |
| 1995-05-17 | 1,180 | 1,180 | 1,160 | 1,160 | 5,000 | 1,160 |
| 1995-05-16 | 1,180 | 1,190 | 1,140 | 1,180 | 13,000 | 1,180 |
| 1995-05-15 | 1,140 | 1,200 | 1,140 | 1,200 | 7,000 | 1,200 |
| 1995-05-12 | 1,120 | 1,240 | 1,120 | 1,180 | 46,000 | 1,180 |
| 1995-05-11 | 1,040 | 1,100 | 1,040 | 1,100 | 12,000 | 1,100 |
| 1995-05-10 | 1,060 | 1,060 | 1,040 | 1,040 | 4,000 | 1,040 |
| 1995-05-09 | 1,130 | 1,130 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1995-05-08 | 1,140 | 1,160 | 1,130 | 1,160 | 6,000 | 1,160 |
| 1995-05-02 | 1,080 | 1,180 | 1,080 | 1,180 | 13,000 | 1,180 |
| 1995-05-01 | 1,020 | 1,080 | 1,020 | 1,080 | 7,000 | 1,080 |
| 1995-04-28 | 953 | 1,020 | 953 | 1,020 | 6,000 | 1,020 |
| 1995-04-27 | 960 | 960 | 950 | 950 | 5,000 | 950 |
| 1995-04-26 | 961 | 961 | 961 | 961 | 1,000 | 961 |
| 1995-04-25 | 965 | 965 | 965 | 965 | 2,000 | 965 |
| 1995-04-24 | 967 | 967 | 965 | 965 | 4,000 | 965 |
| 1995-04-21 | 970 | 970 | 961 | 961 | 4,000 | 961 |
| 1995-04-20 | 971 | 971 | 960 | 960 | 16,000 | 960 |
| 1995-04-19 | 961 | 961 | 961 | 961 | 3,000 | 961 |
| 1995-04-18 | 961 | 961 | 960 | 960 | 2,000 | 960 |
| 1995-04-17 | 980 | 980 | 960 | 960 | 4,000 | 960 |
| 1995-04-14 | 1,040 | 1,040 | 1,000 | 1,000 | 6,000 | 1,000 |
| 1995-04-13 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1995-04-12 | 1,020 | 1,030 | 1,000 | 1,030 | 8,000 | 1,030 |
| 1995-04-11 | 1,020 | 1,020 | 1,020 | 1,020 | 10,000 | 1,020 |
| 1995-04-10 | 1,010 | 1,020 | 1,010 | 1,020 | 4,000 | 1,020 |
| 1995-04-07 | 1,060 | 1,060 | 1,010 | 1,010 | 7,000 | 1,010 |
| 1995-04-06 | 1,100 | 1,120 | 1,060 | 1,080 | 19,000 | 1,080 |
| 1995-04-05 | 1,040 | 1,100 | 1,030 | 1,100 | 16,000 | 1,100 |
| 1995-04-04 | 991 | 1,040 | 991 | 1,030 | 12,000 | 1,030 |
| 1995-04-03 | 961 | 961 | 951 | 951 | 4,000 | 951 |
| 1995-03-31 | 910 | 930 | 910 | 930 | 7,000 | 930 |
| 1995-03-30 | 905 | 905 | 900 | 900 | 24,000 | 900 |
| 1995-03-29 | 920 | 920 | 920 | 920 | 3,000 | 920 |
| 1995-03-28 | 940 | 940 | 930 | 930 | 4,000 | 930 |
| 1995-03-27 | 940 | 940 | 940 | 940 | 11,000 | 940 |
| 1995-03-24 | 960 | 960 | 950 | 950 | 13,000 | 950 |
| 1995-03-23 | 1,000 | 1,000 | 1,000 | 1,000 | 13,000 | 1,000 |
| 1995-03-20 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 1,000 |
| 1995-03-17 | 1,000 | 1,010 | 1,000 | 1,000 | 10,000 | 1,000 |
| 1995-03-16 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 | 1,000 |
| 1995-03-15 | 1,010 | 1,020 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1995-03-14 | 1,070 | 1,070 | 1,000 | 1,000 | 8,000 | 1,000 |
| 1995-03-10 | 1,100 | 1,120 | 1,100 | 1,120 | 3,000 | 1,120 |
| 1995-03-09 | 1,140 | 1,140 | 1,140 | 1,140 | 4,000 | 1,140 |
| 1995-03-08 | 1,130 | 1,140 | 1,120 | 1,120 | 6,000 | 1,120 |
| 1995-03-07 | 1,110 | 1,120 | 1,110 | 1,120 | 6,000 | 1,120 |
| 1995-03-06 | 1,110 | 1,150 | 1,110 | 1,140 | 4,000 | 1,140 |
| 1995-03-03 | 1,100 | 1,100 | 1,100 | 1,100 | 82,000 | 1,100 |
| 1995-03-02 | 1,090 | 1,100 | 1,090 | 1,100 | 2,000 | 1,100 |
| 1995-03-01 | 1,170 | 1,170 | 1,090 | 1,090 | 12,000 | 1,090 |
| 1995-02-28 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 1,170 |
| 1995-02-27 | 1,180 | 1,180 | 1,150 | 1,150 | 4,000 | 1,150 |
| 1995-02-24 | 1,160 | 1,220 | 1,160 | 1,200 | 14,000 | 1,200 |
| 1995-02-23 | 1,080 | 1,140 | 1,080 | 1,140 | 7,000 | 1,140 |
| 1995-02-22 | 1,060 | 1,070 | 1,050 | 1,070 | 5,000 | 1,070 |
| 1995-02-21 | 1,040 | 1,040 | 1,030 | 1,040 | 11,000 | 1,040 |
| 1995-02-20 | 1,060 | 1,060 | 1,040 | 1,040 | 3,000 | 1,040 |
| 1995-02-17 | 1,040 | 1,060 | 1,040 | 1,060 | 2,000 | 1,060 |
| 1995-02-16 | 1,050 | 1,050 | 1,040 | 1,040 | 8,000 | 1,040 |
| 1995-02-15 | 1,100 | 1,100 | 1,050 | 1,050 | 12,000 | 1,050 |
| 1995-02-13 | 1,090 | 1,120 | 1,090 | 1,120 | 7,000 | 1,120 |
| 1995-02-10 | 1,020 | 1,060 | 1,020 | 1,060 | 5,000 | 1,060 |
| 1995-02-09 | 1,020 | 1,020 | 1,010 | 1,010 | 4,000 | 1,010 |
| 1995-02-08 | 1,000 | 1,010 | 1,000 | 1,010 | 4,000 | 1,010 |
| 1995-02-07 | 1,020 | 1,020 | 1,000 | 1,000 | 6,000 | 1,000 |
| 1995-02-06 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,040 |
| 1995-02-03 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 1,060 |
| 1995-02-02 | 1,070 | 1,070 | 1,040 | 1,040 | 6,000 | 1,040 |
| 1995-02-01 | 1,100 | 1,130 | 1,100 | 1,100 | 13,000 | 1,100 |
| 1995-01-31 | 1,050 | 1,110 | 1,050 | 1,100 | 8,000 | 1,100 |
| 1995-01-30 | 1,100 | 1,100 | 1,070 | 1,070 | 12,000 | 1,070 |
| 1995-01-27 | 1,190 | 1,220 | 1,100 | 1,100 | 23,000 | 1,100 |
| 1995-01-26 | 1,240 | 1,240 | 1,200 | 1,200 | 12,000 | 1,200 |
| 1995-01-25 | 1,170 | 1,240 | 1,150 | 1,220 | 24,000 | 1,220 |
| 1995-01-24 | 1,090 | 1,150 | 1,090 | 1,150 | 17,000 | 1,150 |
| 1995-01-23 | 1,220 | 1,220 | 1,190 | 1,190 | 7,000 | 1,190 |
| 1995-01-20 | 1,260 | 1,280 | 1,210 | 1,240 | 23,000 | 1,240 |
| 1995-01-19 | 1,360 | 1,360 | 1,280 | 1,280 | 18,000 | 1,280 |
| 1995-01-18 | 1,370 | 1,400 | 1,370 | 1,370 | 10,000 | 1,370 |
| 1995-01-17 | 1,430 | 1,440 | 1,370 | 1,370 | 12,000 | 1,370 |
| 1995-01-13 | 1,400 | 1,450 | 1,390 | 1,450 | 44,000 | 1,450 |
| 1995-01-12 | 1,400 | 1,410 | 1,360 | 1,390 | 21,000 | 1,390 |
| 1995-01-11 | 1,320 | 1,430 | 1,270 | 1,410 | 77,000 | 1,410 |
| 1995-01-10 | 1,370 | 1,380 | 1,320 | 1,320 | 41,000 | 1,320 |
| 1995-01-09 | 1,400 | 1,400 | 1,330 | 1,390 | 30,000 | 1,390 |
| 1995-01-06 | 1,350 | 1,410 | 1,330 | 1,400 | 79,000 | 1,400 |
| 1995-01-05 | 1,180 | 1,370 | 1,180 | 1,300 | 78,000 | 1,300 |
| 1995-01-04 | 1,250 | 1,260 | 1,180 | 1,200 | 25,000 | 1,200 |
分割・併合履歴 ： なし
