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
1995-12-299709769709767,000976
1995-12-2896997096797015,000970
1995-12-2789091989091916,000919
1995-12-268608808608808,000880
1995-12-258328328308308,000830
1995-12-228328328318316,000831
1995-12-218328328328325,000832
1995-12-208328328328322,000832
1995-12-198348348328326,000832
1995-12-188338338338331,000833
1995-12-158318318318316,000831
1995-12-1483083982582518,000825
1995-12-1383583582583015,000830
1995-12-1283584083083113,000831
1995-12-118408408318314,000831
1995-12-088458458408406,000840
1995-12-0785085084584520,000845
1995-12-0685285285085014,000850
1995-12-058618638508509,000850
1995-12-0186086285085518,000855
1995-11-308508508508506,000850
1995-11-298508508508503,000850
1995-11-288618618608603,000860
1995-11-248598598598591,000859
1995-11-228708708708702,000870
1995-11-218708708708704,000870
1995-11-208808808808801,000880
1995-11-178808908808903,000890
1995-11-169009009009002,000900
1995-11-158908958908957,000895
1995-11-149009008998997,000899
1995-11-139159159009009,000900
1995-11-1091092091091020,000910
1995-11-099309309309302,000930
1995-11-089459489409406,000940
1995-11-0793095093095011,000950
1995-11-069309309309305,000930
1995-11-029499499409404,000940
1995-10-319559559559553,000955
1995-10-309699699659654,000965
1995-10-269609699609695,000969
1995-10-249709709709705,000970
1995-10-199809809809801,000980
1995-10-179809809809803,000980
1995-10-169809809809802,000980
1995-10-139809809809804,000980
1995-10-119909909909902,000990
1995-10-059809809809802,000980
1995-10-049909909909902,000990
1995-10-031,0001,0001,0001,0001,0001,000
1995-10-021,0001,0009909903,000990
1995-09-291,0101,0101,0101,0103,0001,010
1995-09-269651,0009651,00012,0001,000
1995-09-259709709709701,000970
1995-09-221,0001,0001,0001,0003,0001,000
1995-09-211,0001,0101,0001,0102,0001,010
1995-09-201,0001,0001,0001,0001,0001,000
1995-09-191,0001,0001,0001,0002,0001,000
1995-09-181,0201,0201,0101,0102,0001,010
1995-09-141,0301,0301,0301,0301,0001,030
1995-09-131,0301,0801,0301,0509,0001,050
1995-09-121,0201,0201,0101,0103,0001,010
1995-09-111,0101,0101,0101,0104,0001,010
1995-09-081,0001,0001,0001,0004,0001,000
1995-09-079951,0009901,0004,0001,000
1995-09-069809959709953,000995
1995-09-051,0001,0009909905,000990
1995-09-041,0401,0409909903,000990
1995-09-011,0101,0101,0101,0101,0001,010
1995-08-311,0101,0101,0101,0101,0001,010
1995-08-301,0801,0901,0801,0902,0001,090
1995-08-291,1001,1001,1001,1001,0001,100
1995-08-281,1401,1401,0801,1003,0001,100
1995-08-231,2101,2301,2001,2008,0001,200
1995-08-221,1001,2301,1001,23021,0001,230
1995-08-211,0801,1001,0401,08015,0001,080
1995-08-181,0301,0601,0301,0603,0001,060
1995-08-179811,0109791,01033,0001,010
1995-08-1697098097098023,000980
1995-08-159609709609705,000970
1995-08-149659709609608,000960
1995-08-119759809659655,000965
1995-08-109709759709752,000975
1995-08-089699709699704,000970
1995-08-079709709709703,000970
1995-08-049809809809803,000980
1995-08-039889889809805,000980
1995-08-029989989989982,000998
1995-08-019999999989982,000998
1995-07-289991,0009991,0004,0001,000
1995-07-271,0001,0001,0001,0001,0001,000
1995-07-181,0101,0101,0101,0102,0001,010
1995-07-179959969959962,000996
1995-07-149909909909901,000990
1995-07-121,0001,0001,0001,0001,0001,000
1995-07-119959959959952,000995
1995-07-109951,0109951,0003,0001,000
1995-07-079909909909902,000990
1995-07-069909909909902,000990
1995-07-049959959959953,000995
1995-07-039809809809804,000980
1995-06-309909909909905,000990
1995-06-291,0001,0001,0001,0003,0001,000
1995-06-289809999809959,000995
1995-06-231,0001,0001,0001,0007,0001,000
1995-06-221,0001,0009809804,000980
1995-06-219801,0009801,0007,0001,000
1995-06-201,0001,0001,0001,0003,0001,000
1995-06-161,0001,0001,0001,0001,0001,000
1995-06-151,0001,0001,0001,0004,0001,000
1995-06-141,0101,0201,0001,0006,0001,000
1995-06-131,0101,0401,0001,04012,0001,040
1995-06-121,0501,0501,0501,0502,0001,050
1995-06-091,1001,1101,0701,0705,0001,070
1995-06-081,1001,1201,1001,12010,0001,120
1995-06-071,0801,0801,0801,0801,0001,080
1995-06-061,1101,1101,1001,1002,0001,100
1995-06-051,1301,1301,1101,1102,0001,110
1995-06-021,1401,1501,1401,1502,0001,150
1995-06-011,1501,1501,1001,1004,0001,100
1995-05-311,1101,1601,1001,1609,0001,160
1995-05-301,1501,1501,1101,1108,0001,110
1995-05-291,1301,1601,1001,1606,0001,160
1995-05-261,1201,1601,1201,1604,0001,160
1995-05-251,1501,1701,1501,1504,0001,150
1995-05-241,0901,1201,0901,1204,0001,120
1995-05-231,0501,0501,0501,0502,0001,050
1995-05-221,1601,1601,0701,0709,0001,070
1995-05-191,1601,1801,1601,1808,0001,180
1995-05-181,1801,1901,1501,19015,0001,190
1995-05-171,1801,1801,1601,1605,0001,160
1995-05-161,1801,1901,1401,18013,0001,180
1995-05-151,1401,2001,1401,2007,0001,200
1995-05-121,1201,2401,1201,18046,0001,180
1995-05-111,0401,1001,0401,10012,0001,100
1995-05-101,0601,0601,0401,0404,0001,040
1995-05-091,1301,1301,1001,1002,0001,100
1995-05-081,1401,1601,1301,1606,0001,160
1995-05-021,0801,1801,0801,18013,0001,180
1995-05-011,0201,0801,0201,0807,0001,080
1995-04-289531,0209531,0206,0001,020
1995-04-279609609509505,000950
1995-04-269619619619611,000961
1995-04-259659659659652,000965
1995-04-249679679659654,000965
1995-04-219709709619614,000961
1995-04-2097197196096016,000960
1995-04-199619619619613,000961
1995-04-189619619609602,000960
1995-04-179809809609604,000960
1995-04-141,0401,0401,0001,0006,0001,000
1995-04-131,0601,0601,0601,0601,0001,060
1995-04-121,0201,0301,0001,0308,0001,030
1995-04-111,0201,0201,0201,02010,0001,020
1995-04-101,0101,0201,0101,0204,0001,020
1995-04-071,0601,0601,0101,0107,0001,010
1995-04-061,1001,1201,0601,08019,0001,080
1995-04-051,0401,1001,0301,10016,0001,100
1995-04-049911,0409911,03012,0001,030
1995-04-039619619519514,000951
1995-03-319109309109307,000930
1995-03-3090590590090024,000900
1995-03-299209209209203,000920
1995-03-289409409309304,000930
1995-03-2794094094094011,000940
1995-03-2496096095095013,000950
1995-03-231,0001,0001,0001,00013,0001,000
1995-03-201,0001,0001,0001,0007,0001,000
1995-03-171,0001,0101,0001,00010,0001,000
1995-03-161,0001,0001,0001,00010,0001,000
1995-03-151,0101,0201,0001,0003,0001,000
1995-03-141,0701,0701,0001,0008,0001,000
1995-03-101,1001,1201,1001,1203,0001,120
1995-03-091,1401,1401,1401,1404,0001,140
1995-03-081,1301,1401,1201,1206,0001,120
1995-03-071,1101,1201,1101,1206,0001,120
1995-03-061,1101,1501,1101,1404,0001,140
1995-03-031,1001,1001,1001,10082,0001,100
1995-03-021,0901,1001,0901,1002,0001,100
1995-03-011,1701,1701,0901,09012,0001,090
1995-02-281,1701,1701,1701,1702,0001,170
1995-02-271,1801,1801,1501,1504,0001,150
1995-02-241,1601,2201,1601,20014,0001,200
1995-02-231,0801,1401,0801,1407,0001,140
1995-02-221,0601,0701,0501,0705,0001,070
1995-02-211,0401,0401,0301,04011,0001,040
1995-02-201,0601,0601,0401,0403,0001,040
1995-02-171,0401,0601,0401,0602,0001,060
1995-02-161,0501,0501,0401,0408,0001,040
1995-02-151,1001,1001,0501,05012,0001,050
1995-02-131,0901,1201,0901,1207,0001,120
1995-02-101,0201,0601,0201,0605,0001,060
1995-02-091,0201,0201,0101,0104,0001,010
1995-02-081,0001,0101,0001,0104,0001,010
1995-02-071,0201,0201,0001,0006,0001,000
1995-02-061,0401,0401,0401,0402,0001,040
1995-02-031,0601,0601,0601,0603,0001,060
1995-02-021,0701,0701,0401,0406,0001,040
1995-02-011,1001,1301,1001,10013,0001,100
1995-01-311,0501,1101,0501,1008,0001,100
1995-01-301,1001,1001,0701,07012,0001,070
1995-01-271,1901,2201,1001,10023,0001,100
1995-01-261,2401,2401,2001,20012,0001,200
1995-01-251,1701,2401,1501,22024,0001,220
1995-01-241,0901,1501,0901,15017,0001,150
1995-01-231,2201,2201,1901,1907,0001,190
1995-01-201,2601,2801,2101,24023,0001,240
1995-01-191,3601,3601,2801,28018,0001,280
1995-01-181,3701,4001,3701,37010,0001,370
1995-01-171,4301,4401,3701,37012,0001,370
1995-01-131,4001,4501,3901,45044,0001,450
1995-01-121,4001,4101,3601,39021,0001,390
1995-01-111,3201,4301,2701,41077,0001,410
1995-01-101,3701,3801,3201,32041,0001,320
1995-01-091,4001,4001,3301,39030,0001,390
1995-01-061,3501,4101,3301,40079,0001,400
1995-01-051,1801,3701,1801,30078,0001,300
1995-01-041,2501,2601,1801,20025,0001,200

分割・併合履歴 : なし