6325 (株)タカキタ の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-28 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 1998-12-17 | 299 | 299 | 299 | 299 | 3,000 | 299 |
| 1998-12-15 | 300 | 300 | 300 | 300 | 8,000 | 300 |
| 1998-12-10 | 300 | 300 | 295 | 300 | 6,000 | 300 |
| 1998-12-09 | 295 | 299 | 295 | 295 | 5,000 | 295 |
| 1998-12-04 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 1998-12-03 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 1998-11-30 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 1998-11-26 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1998-11-24 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1998-11-16 | 270 | 270 | 268 | 270 | 12,000 | 270 |
| 1998-11-12 | 268 | 268 | 268 | 268 | 2,000 | 268 |
| 1998-11-11 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 1998-11-10 | 268 | 268 | 268 | 268 | 2,000 | 268 |
| 1998-11-09 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1998-11-06 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 1998-11-05 | 320 | 320 | 320 | 320 | 4,000 | 320 |
| 1998-11-04 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1998-10-28 | 355 | 355 | 355 | 355 | 3,000 | 355 |
| 1998-10-22 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 1998-10-21 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1998-10-15 | 375 | 375 | 375 | 375 | 7,000 | 375 |
| 1998-10-14 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 1998-09-28 | 345 | 345 | 345 | 345 | 3,000 | 345 |
| 1998-09-25 | 345 | 345 | 345 | 345 | 4,000 | 345 |
| 1998-09-16 | 320 | 376 | 316 | 376 | 7,000 | 376 |
| 1998-09-04 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1998-08-28 | 365 | 365 | 365 | 365 | 5,000 | 365 |
| 1998-08-17 | 380 | 380 | 380 | 380 | 6,000 | 380 |
| 1998-08-13 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 1998-07-29 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1998-07-15 | 380 | 380 | 380 | 380 | 7,000 | 380 |
| 1998-07-10 | 375 | 380 | 375 | 380 | 9,000 | 380 |
| 1998-07-06 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1998-07-03 | 360 | 360 | 360 | 360 | 6,000 | 360 |
| 1998-07-02 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1998-06-30 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 1998-06-29 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 1998-06-25 | 370 | 370 | 360 | 360 | 6,000 | 360 |
| 1998-06-17 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1998-06-16 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1998-06-15 | 370 | 370 | 370 | 370 | 5,000 | 370 |
| 1998-06-10 | 360 | 369 | 360 | 369 | 5,000 | 369 |
| 1998-06-03 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1998-05-29 | 360 | 370 | 360 | 370 | 3,000 | 370 |
| 1998-05-25 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1998-05-19 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1998-05-18 | 360 | 370 | 360 | 370 | 3,000 | 370 |
| 1998-05-15 | 340 | 350 | 340 | 350 | 3,000 | 350 |
| 1998-05-14 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1998-05-13 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 1998-04-28 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 1998-04-24 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 1998-04-22 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 1998-04-21 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1998-04-17 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1998-04-16 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 1998-04-15 | 325 | 335 | 325 | 335 | 2,000 | 335 |
| 1998-04-13 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 1998-04-08 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1998-04-01 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1998-03-27 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 1998-03-23 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 1998-03-13 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 1998-03-12 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 1998-02-27 | 340 | 340 | 340 | 340 | 4,000 | 340 |
| 1998-02-16 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 1998-02-10 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1998-02-02 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 1998-01-30 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 1998-01-29 | 291 | 302 | 291 | 302 | 10,000 | 302 |
| 1998-01-28 | 280 | 280 | 270 | 270 | 7,000 | 270 |
| 1998-01-21 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 1998-01-12 | 270 | 270 | 270 | 270 | 1,000 | 270 |
分割・併合履歴 ： なし
