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