6325 (株)タカキタ の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 1996-12-27 | 590 | 590 | 585 | 585 | 2,000 | 585 |
| 1996-12-26 | 591 | 595 | 590 | 590 | 3,000 | 590 |
| 1996-12-25 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1996-12-24 | 621 | 621 | 611 | 611 | 2,000 | 611 |
| 1996-12-20 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1996-12-19 | 650 | 650 | 640 | 640 | 2,000 | 640 |
| 1996-12-17 | 670 | 670 | 669 | 669 | 5,000 | 669 |
| 1996-12-16 | 680 | 680 | 675 | 675 | 2,000 | 675 |
| 1996-12-13 | 691 | 691 | 691 | 691 | 1,000 | 691 |
| 1996-12-12 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1996-12-10 | 714 | 714 | 714 | 714 | 1,000 | 714 |
| 1996-12-04 | 715 | 715 | 715 | 715 | 2,000 | 715 |
| 1996-12-03 | 715 | 715 | 715 | 715 | 2,000 | 715 |
| 1996-12-02 | 735 | 735 | 725 | 725 | 3,000 | 725 |
| 1996-11-29 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1996-11-27 | 736 | 736 | 736 | 736 | 1,000 | 736 |
| 1996-11-25 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1996-11-22 | 740 | 740 | 740 | 740 | 4,000 | 740 |
| 1996-11-21 | 754 | 754 | 754 | 754 | 2,000 | 754 |
| 1996-11-20 | 763 | 763 | 754 | 754 | 5,000 | 754 |
| 1996-11-14 | 761 | 761 | 753 | 753 | 2,000 | 753 |
| 1996-11-13 | 757 | 770 | 757 | 770 | 4,000 | 770 |
| 1996-11-12 | 754 | 754 | 754 | 754 | 1,000 | 754 |
| 1996-11-06 | 750 | 751 | 750 | 751 | 2,000 | 751 |
| 1996-10-30 | 749 | 750 | 749 | 749 | 3,000 | 749 |
| 1996-10-29 | 747 | 747 | 746 | 746 | 4,000 | 746 |
| 1996-10-25 | 746 | 746 | 746 | 746 | 1,000 | 746 |
| 1996-10-24 | 746 | 746 | 746 | 746 | 1,000 | 746 |
| 1996-10-23 | 746 | 746 | 746 | 746 | 1,000 | 746 |
| 1996-10-22 | 746 | 746 | 746 | 746 | 1,000 | 746 |
| 1996-10-17 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 1996-10-16 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1996-10-15 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1996-10-14 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1996-10-11 | 741 | 741 | 741 | 741 | 5,000 | 741 |
| 1996-10-08 | 760 | 760 | 751 | 751 | 2,000 | 751 |
| 1996-10-01 | 761 | 761 | 750 | 750 | 9,000 | 750 |
| 1996-09-27 | 751 | 760 | 750 | 760 | 4,000 | 760 |
| 1996-09-25 | 750 | 750 | 750 | 750 | 4,000 | 750 |
| 1996-09-20 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1996-09-18 | 760 | 760 | 750 | 750 | 7,000 | 750 |
| 1996-09-17 | 760 | 760 | 751 | 751 | 4,000 | 751 |
| 1996-09-13 | 760 | 760 | 760 | 760 | 9,000 | 760 |
| 1996-09-12 | 760 | 760 | 760 | 760 | 18,000 | 760 |
| 1996-09-11 | 781 | 781 | 774 | 774 | 6,000 | 774 |
| 1996-09-05 | 791 | 791 | 791 | 791 | 1,000 | 791 |
| 1996-09-03 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1996-09-02 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 1996-08-29 | 805 | 805 | 800 | 800 | 2,000 | 800 |
| 1996-08-28 | 790 | 795 | 782 | 795 | 4,000 | 795 |
| 1996-08-26 | 780 | 790 | 780 | 790 | 6,000 | 790 |
| 1996-08-23 | 780 | 780 | 780 | 780 | 3,000 | 780 |
| 1996-08-22 | 790 | 790 | 780 | 780 | 2,000 | 780 |
| 1996-08-20 | 779 | 799 | 779 | 799 | 5,000 | 799 |
| 1996-08-19 | 799 | 799 | 799 | 799 | 1,000 | 799 |
| 1996-08-16 | 799 | 799 | 799 | 799 | 1,000 | 799 |
| 1996-08-14 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1996-08-13 | 810 | 810 | 800 | 800 | 4,000 | 800 |
| 1996-08-09 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 1996-08-05 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1996-07-30 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1996-07-26 | 882 | 882 | 882 | 882 | 1,000 | 882 |
| 1996-07-25 | 842 | 842 | 842 | 842 | 1,000 | 842 |
| 1996-07-17 | 922 | 922 | 922 | 922 | 1,000 | 922 |
| 1996-07-11 | 922 | 922 | 922 | 922 | 1,000 | 922 |
| 1996-07-10 | 924 | 924 | 924 | 924 | 3,000 | 924 |
| 1996-07-08 | 924 | 924 | 924 | 924 | 1,000 | 924 |
| 1996-07-05 | 924 | 924 | 924 | 924 | 1,000 | 924 |
| 1996-07-04 | 925 | 925 | 925 | 925 | 2,000 | 925 |
| 1996-07-03 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 1996-07-02 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1996-06-28 | 900 | 900 | 900 | 900 | 4,000 | 900 |
| 1996-06-27 | 910 | 910 | 900 | 900 | 5,000 | 900 |
| 1996-06-26 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 1996-06-24 | 910 | 910 | 910 | 910 | 3,000 | 910 |
| 1996-06-20 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1996-06-19 | 925 | 925 | 925 | 925 | 8,000 | 925 |
| 1996-06-18 | 925 | 925 | 925 | 925 | 3,000 | 925 |
| 1996-06-17 | 925 | 925 | 925 | 925 | 1,000 | 925 |
| 1996-06-14 | 925 | 925 | 925 | 925 | 3,000 | 925 |
| 1996-06-12 | 923 | 925 | 923 | 925 | 5,000 | 925 |
| 1996-06-11 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 1996-06-06 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 1996-06-05 | 880 | 880 | 880 | 880 | 2,000 | 880 |
| 1996-06-03 | 900 | 900 | 885 | 885 | 2,000 | 885 |
| 1996-05-31 | 901 | 901 | 901 | 901 | 1,000 | 901 |
| 1996-05-29 | 920 | 920 | 905 | 905 | 7,000 | 905 |
| 1996-05-28 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 1996-05-24 | 921 | 921 | 920 | 920 | 3,000 | 920 |
| 1996-05-22 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 1996-05-21 | 921 | 940 | 921 | 940 | 2,000 | 940 |
| 1996-05-20 | 930 | 940 | 920 | 921 | 6,000 | 921 |
| 1996-05-17 | 905 | 920 | 905 | 920 | 4,000 | 920 |
| 1996-05-16 | 900 | 901 | 900 | 901 | 5,000 | 901 |
| 1996-05-15 | 920 | 920 | 920 | 920 | 3,000 | 920 |
| 1996-05-13 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 1996-05-10 | 945 | 945 | 930 | 930 | 3,000 | 930 |
| 1996-05-07 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1996-05-02 | 950 | 950 | 950 | 950 | 6,000 | 950 |
| 1996-05-01 | 992 | 992 | 992 | 992 | 2,000 | 992 |
| 1996-04-30 | 940 | 980 | 930 | 980 | 13,000 | 980 |
| 1996-04-26 | 940 | 940 | 940 | 940 | 3,000 | 940 |
| 1996-04-25 | 950 | 950 | 950 | 950 | 7,000 | 950 |
| 1996-04-24 | 950 | 951 | 950 | 950 | 4,000 | 950 |
| 1996-04-23 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 1996-04-18 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 1996-04-16 | 940 | 940 | 940 | 940 | 3,000 | 940 |
| 1996-04-15 | 936 | 936 | 936 | 936 | 2,000 | 936 |
| 1996-04-12 | 950 | 950 | 931 | 931 | 4,000 | 931 |
| 1996-04-11 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1996-04-09 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 1996-04-08 | 951 | 951 | 951 | 951 | 1,000 | 951 |
| 1996-04-05 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 1996-04-04 | 930 | 941 | 930 | 940 | 4,000 | 940 |
| 1996-04-03 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1996-04-02 | 915 | 926 | 915 | 926 | 6,000 | 926 |
| 1996-03-29 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1996-03-27 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1996-03-26 | 970 | 970 | 970 | 970 | 4,000 | 970 |
| 1996-03-25 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1996-03-22 | 950 | 950 | 950 | 950 | 11,000 | 950 |
| 1996-03-21 | 1,000 | 1,000 | 950 | 950 | 16,000 | 950 |
| 1996-03-18 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 1,000 |
| 1996-03-14 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 1,060 |
| 1996-03-13 | 1,070 | 1,080 | 1,060 | 1,070 | 10,000 | 1,070 |
| 1996-03-11 | 1,030 | 1,080 | 1,030 | 1,080 | 18,000 | 1,080 |
| 1996-03-08 | 1,000 | 1,040 | 1,000 | 1,040 | 8,000 | 1,040 |
| 1996-03-07 | 1,000 | 1,000 | 1,000 | 1,000 | 19,000 | 1,000 |
| 1996-03-06 | 1,040 | 1,040 | 1,030 | 1,030 | 2,000 | 1,030 |
| 1996-03-05 | 1,010 | 1,050 | 1,010 | 1,050 | 16,000 | 1,050 |
| 1996-03-04 | 990 | 1,020 | 990 | 1,020 | 11,000 | 1,020 |
| 1996-03-01 | 979 | 990 | 979 | 985 | 10,000 | 985 |
| 1996-02-29 | 910 | 970 | 910 | 969 | 22,000 | 969 |
| 1996-02-28 | 945 | 945 | 920 | 920 | 5,000 | 920 |
| 1996-02-27 | 950 | 950 | 945 | 945 | 5,000 | 945 |
| 1996-02-22 | 950 | 950 | 950 | 950 | 3,000 | 950 |
| 1996-02-21 | 960 | 960 | 960 | 960 | 3,000 | 960 |
| 1996-02-20 | 970 | 970 | 970 | 970 | 3,000 | 970 |
| 1996-02-19 | 979 | 980 | 979 | 980 | 3,000 | 980 |
| 1996-02-16 | 979 | 979 | 979 | 979 | 1,000 | 979 |
| 1996-02-15 | 980 | 980 | 980 | 980 | 6,000 | 980 |
| 1996-02-14 | 980 | 980 | 980 | 980 | 6,000 | 980 |
| 1996-02-13 | 920 | 980 | 920 | 980 | 18,000 | 980 |
| 1996-02-09 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1996-01-31 | 940 | 940 | 940 | 940 | 2,000 | 940 |
| 1996-01-29 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 1996-01-26 | 940 | 940 | 940 | 940 | 2,000 | 940 |
| 1996-01-25 | 950 | 950 | 950 | 950 | 3,000 | 950 |
| 1996-01-17 | 931 | 950 | 930 | 950 | 5,000 | 950 |
| 1996-01-12 | 909 | 909 | 909 | 909 | 6,000 | 909 |
| 1996-01-10 | 990 | 990 | 970 | 970 | 7,000 | 970 |
| 1996-01-09 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1996-01-05 | 1,030 | 1,030 | 1,020 | 1,030 | 5,000 | 1,030 |
| 1996-01-04 | 1,030 | 1,030 | 1,030 | 1,030 | 8,000 | 1,030 |
分割・併合履歴 ： なし
