6325 (株)タカキタ の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 1997-12-29 | 220 | 225 | 220 | 225 | 3,000 | 225 |
| 1997-12-25 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 1997-12-22 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 1997-12-19 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 1997-12-18 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 1997-12-17 | 258 | 258 | 255 | 255 | 3,000 | 255 |
| 1997-12-15 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 1997-12-12 | 264 | 264 | 260 | 264 | 11,000 | 264 |
| 1997-12-11 | 269 | 269 | 269 | 269 | 2,000 | 269 |
| 1997-12-09 | 274 | 279 | 274 | 279 | 2,000 | 279 |
| 1997-12-08 | 270 | 275 | 270 | 275 | 4,000 | 275 |
| 1997-12-05 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 1997-12-04 | 250 | 260 | 250 | 260 | 3,000 | 260 |
| 1997-12-03 | 260 | 260 | 259 | 259 | 3,000 | 259 |
| 1997-12-02 | 260 | 260 | 260 | 260 | 11,000 | 260 |
| 1997-11-28 | 345 | 345 | 345 | 345 | 3,000 | 345 |
| 1997-11-11 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 1997-10-30 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1997-10-29 | 410 | 415 | 410 | 415 | 3,000 | 415 |
| 1997-10-28 | 410 | 410 | 408 | 408 | 2,000 | 408 |
| 1997-10-24 | 404 | 404 | 404 | 404 | 2,000 | 404 |
| 1997-10-09 | 404 | 404 | 404 | 404 | 1,000 | 404 |
| 1997-09-30 | 435 | 435 | 420 | 420 | 3,000 | 420 |
| 1997-09-29 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 1997-09-17 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1997-09-16 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1997-09-10 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1997-08-29 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1997-08-06 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1997-07-29 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1997-07-28 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1997-07-17 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1997-07-16 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1997-07-15 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1997-07-11 | 531 | 531 | 530 | 530 | 6,000 | 530 |
| 1997-07-08 | 530 | 530 | 530 | 530 | 4,000 | 530 |
| 1997-07-04 | 541 | 541 | 521 | 521 | 6,000 | 521 |
| 1997-07-03 | 511 | 511 | 511 | 511 | 2,000 | 511 |
| 1997-07-02 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 1997-06-30 | 500 | 501 | 500 | 501 | 12,000 | 501 |
| 1997-06-20 | 505 | 505 | 502 | 502 | 3,000 | 502 |
| 1997-06-19 | 520 | 520 | 501 | 501 | 2,000 | 501 |
| 1997-06-18 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1997-06-06 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1997-06-04 | 500 | 500 | 499 | 499 | 3,000 | 499 |
| 1997-06-03 | 490 | 500 | 490 | 500 | 5,000 | 500 |
| 1997-06-02 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1997-05-29 | 496 | 496 | 486 | 486 | 2,000 | 486 |
| 1997-05-21 | 480 | 480 | 476 | 476 | 8,000 | 476 |
| 1997-05-20 | 477 | 478 | 476 | 476 | 11,000 | 476 |
| 1997-05-19 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1997-05-16 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 1997-05-15 | 481 | 481 | 480 | 480 | 2,000 | 480 |
| 1997-05-14 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1997-05-13 | 499 | 499 | 498 | 498 | 2,000 | 498 |
| 1997-05-08 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 1997-05-07 | 498 | 499 | 495 | 499 | 3,000 | 499 |
| 1997-04-30 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 1997-04-28 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 1997-04-25 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 1997-04-24 | 488 | 488 | 480 | 480 | 7,000 | 480 |
| 1997-04-22 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 1997-04-11 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 1997-04-07 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1997-03-31 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 1997-03-25 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 1997-03-24 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 1997-03-21 | 585 | 585 | 585 | 585 | 3,000 | 585 |
| 1997-03-17 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 1997-03-13 | 629 | 629 | 629 | 629 | 1,000 | 629 |
| 1997-03-05 | 629 | 629 | 629 | 629 | 1,000 | 629 |
| 1997-02-28 | 639 | 639 | 629 | 629 | 3,000 | 629 |
| 1997-02-12 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1997-02-05 | 679 | 679 | 679 | 679 | 1,000 | 679 |
| 1997-02-03 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 1997-01-24 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1997-01-23 | 660 | 660 | 650 | 650 | 3,000 | 650 |
| 1997-01-21 | 699 | 699 | 691 | 691 | 2,000 | 691 |
| 1997-01-20 | 700 | 700 | 700 | 700 | 4,000 | 700 |
| 1997-01-17 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 1997-01-09 | 660 | 670 | 660 | 660 | 3,000 | 660 |
| 1997-01-08 | 625 | 660 | 620 | 660 | 3,000 | 660 |
| 1997-01-07 | 615 | 615 | 615 | 615 | 1,000 | 615 |
分割・併合履歴 ： なし
