6325 (株)タカキタ の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 186 | 186 | 186 | 186 | 2,000 | 186 |
| 1999-12-29 | 200 | 200 | 200 | 200 | 4,000 | 200 |
| 1999-12-28 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 1999-12-27 | 185 | 198 | 185 | 198 | 2,000 | 198 |
| 1999-12-24 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 1999-12-22 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 1999-12-21 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 1999-12-20 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 1999-12-17 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 1999-12-16 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 1999-12-15 | 230 | 230 | 230 | 230 | 12,000 | 230 |
| 1999-12-14 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 1999-12-13 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 1999-12-10 | 230 | 230 | 230 | 230 | 8,000 | 230 |
| 1999-12-08 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 1999-12-06 | 240 | 240 | 220 | 220 | 3,000 | 220 |
| 1999-12-03 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 1999-12-01 | 230 | 230 | 220 | 220 | 23,000 | 220 |
| 1999-11-30 | 230 | 230 | 230 | 230 | 7,000 | 230 |
| 1999-11-29 | 209 | 210 | 209 | 210 | 9,000 | 210 |
| 1999-11-26 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 1999-11-24 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 1999-11-22 | 200 | 200 | 195 | 195 | 3,000 | 195 |
| 1999-11-18 | 220 | 220 | 220 | 220 | 13,000 | 220 |
| 1999-11-15 | 231 | 231 | 225 | 225 | 15,000 | 225 |
| 1999-11-11 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 1999-11-09 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 1999-10-29 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 1999-10-28 | 238 | 238 | 235 | 235 | 6,000 | 235 |
| 1999-10-15 | 240 | 240 | 238 | 238 | 12,000 | 238 |
| 1999-10-14 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 1999-10-13 | 230 | 230 | 220 | 220 | 4,000 | 220 |
| 1999-10-05 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 1999-10-04 | 230 | 230 | 225 | 225 | 4,000 | 225 |
| 1999-09-28 | 255 | 255 | 255 | 255 | 4,000 | 255 |
| 1999-09-27 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 1999-09-22 | 260 | 260 | 255 | 255 | 3,000 | 255 |
| 1999-09-16 | 255 | 255 | 255 | 255 | 11,000 | 255 |
| 1999-09-14 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 1999-09-09 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 1999-09-08 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 1999-09-07 | 273 | 273 | 265 | 265 | 7,000 | 265 |
| 1999-09-06 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 1999-09-03 | 273 | 273 | 272 | 272 | 3,000 | 272 |
| 1999-09-02 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 1999-08-27 | 273 | 273 | 273 | 273 | 4,000 | 273 |
| 1999-08-20 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 1999-08-17 | 281 | 281 | 271 | 271 | 2,000 | 271 |
| 1999-08-16 | 283 | 283 | 283 | 283 | 9,000 | 283 |
| 1999-08-13 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 1999-08-06 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 1999-08-05 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 1999-08-03 | 285 | 285 | 281 | 281 | 3,000 | 281 |
| 1999-08-02 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 1999-07-30 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 1999-07-28 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1999-07-22 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1999-07-21 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 1999-07-19 | 301 | 309 | 301 | 309 | 7,000 | 309 |
| 1999-07-16 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 1999-07-15 | 290 | 291 | 290 | 291 | 15,000 | 291 |
| 1999-07-13 | 291 | 291 | 290 | 290 | 4,000 | 290 |
| 1999-07-12 | 280 | 290 | 280 | 290 | 3,000 | 290 |
| 1999-07-09 | 280 | 280 | 280 | 280 | 10,000 | 280 |
| 1999-07-08 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1999-07-06 | 271 | 271 | 271 | 271 | 2,000 | 271 |
| 1999-07-02 | 279 | 279 | 271 | 271 | 4,000 | 271 |
| 1999-07-01 | 279 | 279 | 279 | 279 | 3,000 | 279 |
| 1999-06-30 | 279 | 279 | 279 | 279 | 2,000 | 279 |
| 1999-06-29 | 279 | 279 | 279 | 279 | 3,000 | 279 |
| 1999-06-28 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 1999-06-25 | 279 | 279 | 279 | 279 | 2,000 | 279 |
| 1999-06-24 | 279 | 279 | 278 | 279 | 3,000 | 279 |
| 1999-06-23 | 279 | 279 | 279 | 279 | 2,000 | 279 |
| 1999-06-21 | 279 | 279 | 278 | 279 | 10,000 | 279 |
| 1999-06-18 | 279 | 279 | 275 | 279 | 3,000 | 279 |
| 1999-06-17 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 1999-06-16 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 1999-06-15 | 279 | 279 | 279 | 279 | 10,000 | 279 |
| 1999-06-14 | 279 | 279 | 279 | 279 | 2,000 | 279 |
| 1999-06-11 | 270 | 279 | 270 | 279 | 2,000 | 279 |
| 1999-05-28 | 293 | 293 | 269 | 269 | 6,000 | 269 |
| 1999-05-25 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 1999-05-24 | 263 | 263 | 263 | 263 | 2,000 | 263 |
| 1999-05-21 | 293 | 293 | 293 | 293 | 9,000 | 293 |
| 1999-05-19 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 1999-05-17 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 1999-05-12 | 292 | 293 | 292 | 293 | 2,000 | 293 |
| 1999-05-07 | 300 | 300 | 291 | 291 | 2,000 | 291 |
| 1999-05-06 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 1999-04-30 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1999-04-28 | 305 | 305 | 300 | 300 | 3,000 | 300 |
| 1999-04-26 | 280 | 290 | 280 | 290 | 3,000 | 290 |
| 1999-04-23 | 280 | 280 | 280 | 280 | 5,000 | 280 |
| 1999-04-16 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 1999-04-15 | 321 | 322 | 321 | 321 | 9,000 | 321 |
| 1999-04-14 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 1999-04-13 | 320 | 322 | 320 | 321 | 4,000 | 321 |
| 1999-04-12 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 1999-04-09 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1999-04-08 | 287 | 287 | 287 | 287 | 1,000 | 287 |
| 1999-04-07 | 280 | 289 | 280 | 285 | 7,000 | 285 |
| 1999-04-06 | 280 | 280 | 272 | 272 | 4,000 | 272 |
| 1999-04-05 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 1999-04-02 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1999-03-30 | 281 | 281 | 262 | 262 | 2,000 | 262 |
| 1999-03-29 | 280 | 282 | 280 | 281 | 11,000 | 281 |
| 1999-03-26 | 280 | 280 | 280 | 280 | 5,000 | 280 |
| 1999-03-25 | 260 | 260 | 260 | 260 | 4,000 | 260 |
| 1999-03-24 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 1999-03-23 | 260 | 264 | 260 | 260 | 6,000 | 260 |
| 1999-03-19 | 261 | 261 | 260 | 260 | 9,000 | 260 |
| 1999-03-18 | 275 | 275 | 260 | 260 | 6,000 | 260 |
| 1999-03-17 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 1999-03-15 | 278 | 278 | 278 | 278 | 9,000 | 278 |
| 1999-03-12 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 1999-03-11 | 260 | 260 | 260 | 260 | 10,000 | 260 |
| 1999-03-10 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 1999-03-08 | 250 | 250 | 249 | 249 | 5,000 | 249 |
| 1999-03-05 | 250 | 250 | 249 | 249 | 2,000 | 249 |
| 1999-03-04 | 255 | 259 | 255 | 259 | 3,000 | 259 |
| 1999-02-26 | 255 | 255 | 255 | 255 | 6,000 | 255 |
| 1999-02-25 | 255 | 255 | 250 | 250 | 3,000 | 250 |
| 1999-02-15 | 260 | 260 | 260 | 260 | 9,000 | 260 |
| 1999-02-10 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 1999-02-09 | 260 | 261 | 260 | 260 | 4,000 | 260 |
| 1999-02-05 | 262 | 262 | 262 | 262 | 5,000 | 262 |
| 1999-02-03 | 262 | 262 | 262 | 262 | 7,000 | 262 |
| 1999-01-28 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 1999-01-21 | 280 | 298 | 280 | 298 | 7,000 | 298 |
| 1999-01-18 | 280 | 280 | 280 | 280 | 9,000 | 280 |
| 1999-01-13 | 280 | 280 | 280 | 280 | 6,000 | 280 |
| 1999-01-08 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 1999-01-06 | 290 | 290 | 290 | 290 | 1,000 | 290 |
分割・併合履歴 ： なし
