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 |
|---|---|---|---|---|---|
| 1985/12/28 | 246 | 253 | 241 | 253 | 12,000 |
| 1985/12/27 | 256 | 256 | 251 | 251 | 5,000 |
| 1985/12/26 | 265 | 265 | 253 | 253 | 17,000 |
| 1985/12/25 | 262 | 262 | 256 | 260 | 10,000 |
| 1985/12/24 | 256 | 268 | 256 | 263 | 3,000 |
| 1985/12/23 | 270 | 270 | 261 | 261 | 5,000 |
| 1985/12/21 | 270 | 271 | 267 | 271 | 8,000 |
| 1985/12/20 | 271 | 271 | 271 | 271 | 9,000 |
| 1985/12/19 | 271 | 280 | 271 | 271 | 19,000 |
| 1985/12/18 | 272 | 278 | 271 | 278 | 8,000 |
| 1985/12/16 | 276 | 277 | 271 | 271 | 4,000 |
| 1985/12/13 | 290 | 295 | 276 | 276 | 35,000 |
| 1985/12/12 | 280 | 289 | 280 | 289 | 24,000 |
| 1985/12/11 | 272 | 280 | 272 | 280 | 12,000 |
| 1985/12/10 | 280 | 280 | 271 | 271 | 13,000 |
| 1985/12/09 | 285 | 285 | 281 | 281 | 26,000 |
| 1985/12/07 | 297 | 299 | 276 | 276 | 70,000 |
| 1985/12/06 | 283 | 298 | 283 | 293 | 154,000 |
| 1985/12/05 | 272 | 288 | 272 | 288 | 93,000 |
| 1985/12/04 | 279 | 279 | 270 | 270 | 29,000 |
| 1985/12/03 | 258 | 270 | 258 | 270 | 28,000 |
| 1985/12/02 | 258 | 258 | 258 | 258 | 4,000 |
| 1985/11/30 | 259 | 260 | 259 | 259 | 7,000 |
| 1985/11/29 | 259 | 259 | 251 | 259 | 45,000 |
| 1985/11/28 | 260 | 260 | 259 | 259 | 7,000 |
| 1985/11/27 | 255 | 256 | 255 | 255 | 24,000 |
| 1985/11/26 | 255 | 256 | 255 | 256 | 9,000 |
| 1985/11/25 | 250 | 259 | 250 | 259 | 32,000 |
| 1985/11/22 | 255 | 256 | 251 | 255 | 18,000 |
| 1985/11/21 | 250 | 250 | 247 | 250 | 10,000 |
| 1985/11/20 | 258 | 258 | 251 | 252 | 7,000 |
| 1985/11/19 | 256 | 256 | 256 | 256 | 7,000 |
| 1985/11/16 | 250 | 250 | 246 | 246 | 13,000 |
| 1985/11/15 | 253 | 253 | 250 | 250 | 8,000 |
| 1985/11/14 | 253 | 255 | 253 | 255 | 6,000 |
| 1985/11/13 | 260 | 260 | 250 | 250 | 50,000 |
| 1985/11/12 | 253 | 253 | 253 | 253 | 5,000 |
| 1985/11/11 | 260 | 260 | 260 | 260 | 5,000 |
| 1985/11/08 | 258 | 258 | 250 | 250 | 22,000 |
| 1985/11/07 | 267 | 267 | 243 | 243 | 13,000 |
| 1985/11/06 | 267 | 270 | 265 | 265 | 11,000 |
| 1985/11/05 | 267 | 267 | 267 | 267 | 2,000 |
| 1985/11/02 | 270 | 270 | 265 | 265 | 12,000 |
| 1985/11/01 | 270 | 270 | 260 | 270 | 24,000 |
| 1985/10/31 | 262 | 270 | 250 | 270 | 36,000 |
| 1985/10/30 | 242 | 252 | 242 | 252 | 15,000 |
| 1985/10/29 | 269 | 269 | 261 | 261 | 33,000 |
| 1985/10/28 | 268 | 273 | 268 | 268 | 7,000 |
| 1985/10/26 | 272 | 279 | 267 | 268 | 40,000 |
| 1985/10/25 | 289 | 290 | 270 | 272 | 203,000 |
| 1985/10/24 | 270 | 290 | 270 | 275 | 258,000 |
| 1985/10/23 | 269 | 270 | 253 | 258 | 122,000 |
| 1985/10/22 | 255 | 275 | 247 | 258 | 172,000 |
| 1985/10/21 | 241 | 253 | 241 | 253 | 18,000 |
| 1985/10/19 | 236 | 240 | 236 | 240 | 4,000 |
| 1985/10/18 | 236 | 236 | 235 | 235 | 8,000 |
| 1985/10/17 | 240 | 240 | 235 | 235 | 16,000 |
| 1985/10/15 | 240 | 245 | 240 | 245 | 6,000 |
| 1985/10/14 | 240 | 245 | 240 | 245 | 2,000 |
| 1985/10/11 | 245 | 245 | 245 | 245 | 7,000 |
| 1985/10/09 | 234 | 238 | 229 | 238 | 8,000 |
| 1985/10/08 | 234 | 234 | 234 | 234 | 1,000 |
| 1985/10/07 | 234 | 234 | 234 | 234 | 1,000 |
| 1985/10/05 | 234 | 234 | 234 | 234 | 1,000 |
| 1985/10/04 | 245 | 245 | 245 | 245 | 2,000 |
| 1985/10/03 | 245 | 245 | 245 | 245 | 2,000 |
| 1985/10/02 | 232 | 234 | 232 | 234 | 8,000 |
| 1985/10/01 | 240 | 240 | 232 | 232 | 8,000 |
| 1985/09/30 | 242 | 242 | 241 | 242 | 7,000 |
| 1985/09/28 | 235 | 235 | 235 | 235 | 5,000 |
| 1985/09/27 | 253 | 253 | 232 | 232 | 10,000 |
| 1985/09/25 | 255 | 255 | 241 | 255 | 16,000 |
| 1985/09/24 | 260 | 260 | 250 | 255 | 20,000 |
| 1985/09/21 | 249 | 259 | 248 | 259 | 15,000 |
| 1985/09/20 | 250 | 252 | 250 | 250 | 9,000 |
| 1985/09/19 | 249 | 254 | 245 | 254 | 14,000 |
| 1985/09/18 | 250 | 251 | 250 | 250 | 12,000 |
| 1985/09/17 | 260 | 260 | 255 | 256 | 16,000 |
| 1985/09/13 | 254 | 254 | 249 | 249 | 12,000 |
| 1985/09/12 | 250 | 254 | 247 | 254 | 17,000 |
| 1985/09/11 | 250 | 250 | 246 | 246 | 12,000 |
| 1985/09/10 | 241 | 250 | 241 | 250 | 12,000 |
| 1985/09/09 | 240 | 241 | 240 | 241 | 4,000 |
| 1985/09/07 | 245 | 245 | 240 | 240 | 3,000 |
| 1985/09/06 | 246 | 246 | 246 | 246 | 5,000 |
| 1985/09/05 | 253 | 253 | 252 | 252 | 18,000 |
| 1985/09/04 | 255 | 255 | 248 | 248 | 6,000 |
| 1985/09/03 | 255 | 268 | 255 | 255 | 48,000 |
| 1985/09/02 | 240 | 260 | 240 | 255 | 80,000 |
| 1985/08/31 | 243 | 243 | 235 | 236 | 6,000 |
| 1985/08/30 | 253 | 254 | 245 | 245 | 42,000 |
| 1985/08/29 | 231 | 257 | 229 | 255 | 119,000 |
| 1985/08/28 | 238 | 238 | 226 | 226 | 36,000 |
| 1985/08/27 | 226 | 233 | 226 | 233 | 8,000 |
| 1985/08/23 | 227 | 227 | 225 | 225 | 3,000 |
| 1985/08/22 | 217 | 217 | 217 | 217 | 6,000 |
| 1985/08/21 | 217 | 217 | 217 | 217 | 3,000 |
| 1985/08/05 | 240 | 240 | 240 | 240 | 1,000 |
| 1985/08/02 | 240 | 240 | 240 | 240 | 1,000 |
| 1985/08/01 | 230 | 240 | 228 | 240 | 7,000 |
| 1985/07/31 | 220 | 225 | 220 | 225 | 13,000 |
| 1985/07/30 | 220 | 220 | 220 | 220 | 10,000 |
| 1985/07/29 | 240 | 240 | 236 | 236 | 37,000 |
| 1985/07/27 | 240 | 240 | 238 | 240 | 23,000 |
| 1985/07/26 | 267 | 267 | 242 | 242 | 41,000 |
| 1985/07/25 | 251 | 264 | 251 | 262 | 18,000 |
| 1985/07/24 | 251 | 252 | 251 | 252 | 2,000 |
| 1985/07/23 | 250 | 251 | 250 | 251 | 4,000 |
| 1985/07/22 | 268 | 270 | 255 | 255 | 30,000 |
| 1985/07/20 | 252 | 270 | 252 | 270 | 42,000 |
| 1985/07/19 | 251 | 256 | 250 | 251 | 28,000 |
| 1985/07/18 | 245 | 259 | 245 | 259 | 13,000 |
| 1985/07/17 | 261 | 261 | 246 | 260 | 60,000 |
| 1985/07/16 | 275 | 275 | 275 | 275 | 15,000 |
| 1985/07/15 | 294 | 294 | 277 | 285 | 203,000 |
| 1985/07/12 | 249 | 300 | 244 | 300 | 671,000 |
| 1985/07/11 | 222 | 249 | 222 | 245 | 171,000 |
| 1985/07/10 | 212 | 221 | 212 | 221 | 22,000 |
| 1985/07/09 | 210 | 220 | 210 | 220 | 21,000 |
| 1985/07/08 | 205 | 210 | 203 | 210 | 26,000 |
| 1985/07/06 | 201 | 204 | 200 | 200 | 11,000 |
| 1985/07/05 | 205 | 205 | 205 | 205 | 6,000 |
| 1985/07/03 | 200 | 205 | 200 | 200 | 23,000 |
| 1985/07/02 | 204 | 204 | 197 | 197 | 3,000 |
| 1985/07/01 | 205 | 205 | 205 | 205 | 3,000 |
| 1985/06/29 | 201 | 201 | 197 | 197 | 3,000 |
| 1985/06/28 | 200 | 200 | 200 | 200 | 1,000 |
| 1985/06/27 | 200 | 200 | 196 | 196 | 11,000 |
| 1985/06/26 | 200 | 200 | 200 | 200 | 3,000 |
| 1985/06/25 | 200 | 200 | 200 | 200 | 2,000 |
| 1985/06/24 | 200 | 200 | 196 | 200 | 8,000 |
| 1985/06/22 | 199 | 200 | 199 | 200 | 4,000 |
| 1985/06/21 | 201 | 201 | 201 | 201 | 1,000 |
| 1985/06/20 | 200 | 201 | 200 | 201 | 2,000 |
| 1985/06/19 | 200 | 200 | 200 | 200 | 3,000 |
| 1985/06/18 | 210 | 210 | 210 | 210 | 6,000 |
| 1985/06/17 | 206 | 210 | 195 | 195 | 16,000 |
| 1985/06/15 | 207 | 208 | 205 | 205 | 4,000 |
| 1985/06/14 | 208 | 208 | 208 | 208 | 1,000 |
| 1985/06/13 | 208 | 208 | 208 | 208 | 3,000 |
| 1985/06/12 | 208 | 208 | 208 | 208 | 5,000 |
| 1985/06/11 | 203 | 203 | 202 | 202 | 5,000 |
| 1985/06/10 | 200 | 200 | 200 | 200 | 4,000 |
| 1985/06/07 | 197 | 200 | 196 | 196 | 22,000 |
| 1985/06/06 | 200 | 200 | 195 | 195 | 7,000 |
| 1985/06/05 | 200 | 200 | 200 | 200 | 3,000 |
| 1985/06/04 | 201 | 201 | 201 | 201 | 3,000 |
| 1985/06/03 | 200 | 200 | 200 | 200 | 2,000 |
| 1985/06/01 | 204 | 204 | 204 | 204 | 2,000 |
| 1985/05/29 | 209 | 209 | 209 | 209 | 2,000 |
| 1985/05/28 | 210 | 210 | 201 | 210 | 6,000 |
| 1985/05/24 | 201 | 210 | 201 | 210 | 13,000 |
| 1985/05/22 | 203 | 203 | 203 | 203 | 2,000 |
| 1985/05/17 | 201 | 201 | 201 | 201 | 3,000 |
| 1985/05/16 | 205 | 205 | 205 | 205 | 1,000 |
| 1985/05/15 | 206 | 206 | 201 | 201 | 3,000 |
| 1985/05/14 | 210 | 210 | 210 | 210 | 5,000 |
| 1985/05/13 | 213 | 215 | 213 | 215 | 5,000 |
| 1985/05/10 | 213 | 213 | 212 | 212 | 5,000 |
| 1985/05/09 | 211 | 211 | 211 | 211 | 2,000 |
| 1985/05/08 | 205 | 205 | 205 | 205 | 3,000 |
| 1985/05/04 | 202 | 210 | 202 | 210 | 2,000 |
| 1985/05/02 | 212 | 212 | 212 | 212 | 10,000 |
| 1985/05/01 | 214 | 214 | 213 | 213 | 20,000 |
| 1985/04/30 | 213 | 215 | 212 | 215 | 20,000 |
| 1985/04/27 | 211 | 220 | 210 | 211 | 9,000 |
| 1985/04/26 | 206 | 210 | 205 | 210 | 11,000 |
| 1985/04/25 | 202 | 205 | 202 | 205 | 9,000 |
| 1985/04/24 | 196 | 200 | 196 | 200 | 4,000 |
| 1985/04/23 | 201 | 201 | 195 | 195 | 18,000 |
| 1985/04/22 | 200 | 200 | 200 | 200 | 2,000 |
| 1985/04/20 | 195 | 195 | 195 | 195 | 4,000 |
| 1985/04/19 | 195 | 197 | 195 | 195 | 11,000 |
| 1985/04/18 | 200 | 200 | 195 | 195 | 14,000 |
| 1985/04/17 | 200 | 200 | 195 | 195 | 4,000 |
| 1985/04/16 | 204 | 204 | 198 | 200 | 10,000 |
| 1985/04/15 | 204 | 204 | 198 | 198 | 9,000 |
| 1985/04/12 | 202 | 202 | 202 | 202 | 1,000 |
| 1985/04/11 | 205 | 205 | 205 | 205 | 2,000 |
| 1985/04/10 | 206 | 206 | 205 | 205 | 5,000 |
| 1985/04/09 | 207 | 207 | 205 | 205 | 10,000 |
| 1985/04/08 | 203 | 205 | 200 | 205 | 13,000 |
| 1985/04/06 | 198 | 198 | 198 | 198 | 5,000 |
| 1985/04/05 | 205 | 205 | 205 | 205 | 4,000 |
| 1985/04/04 | 202 | 205 | 195 | 195 | 8,000 |
| 1985/04/03 | 200 | 207 | 195 | 207 | 13,000 |
| 1985/04/02 | 205 | 205 | 196 | 196 | 3,000 |
| 1985/04/01 | 196 | 196 | 196 | 196 | 3,000 |
| 1985/03/28 | 200 | 200 | 200 | 200 | 2,000 |
| 1985/03/27 | 195 | 195 | 195 | 195 | 2,000 |
| 1985/03/26 | 196 | 196 | 196 | 196 | 5,000 |
| 1985/03/25 | 206 | 206 | 206 | 206 | 1,000 |
| 1985/03/23 | 207 | 207 | 207 | 207 | 4,000 |
| 1985/03/20 | 207 | 207 | 207 | 207 | 3,000 |
| 1985/03/19 | 207 | 207 | 207 | 207 | 6,000 |
| 1985/03/18 | 205 | 207 | 205 | 207 | 6,000 |
| 1985/03/16 | 196 | 196 | 196 | 196 | 4,000 |
| 1985/03/15 | 194 | 194 | 194 | 194 | 5,000 |
| 1985/03/14 | 198 | 200 | 198 | 199 | 3,000 |
| 1985/03/13 | 206 | 207 | 198 | 207 | 8,000 |
| 1985/03/12 | 200 | 208 | 200 | 208 | 9,000 |
| 1985/03/11 | 200 | 200 | 200 | 200 | 1,000 |
| 1985/03/08 | 200 | 200 | 199 | 199 | 5,000 |
| 1985/03/07 | 197 | 199 | 197 | 198 | 15,000 |
| 1985/03/06 | 203 | 210 | 197 | 210 | 17,000 |
| 1985/03/05 | 203 | 204 | 200 | 203 | 11,000 |
| 1985/03/04 | 203 | 203 | 203 | 203 | 5,000 |
| 1985/03/02 | 204 | 204 | 204 | 204 | 3,000 |
| 1985/03/01 | 203 | 205 | 203 | 205 | 10,000 |
| 1985/02/28 | 205 | 205 | 205 | 205 | 7,000 |
| 1985/02/27 | 209 | 209 | 206 | 209 | 13,000 |
| 1985/02/26 | 209 | 212 | 201 | 201 | 20,000 |
| 1985/02/25 | 218 | 218 | 210 | 210 | 17,000 |
| 1985/02/23 | 229 | 229 | 228 | 229 | 57,000 |
| 1985/02/22 | 200 | 230 | 200 | 230 | 107,000 |
| 1985/02/21 | 205 | 205 | 200 | 200 | 22,000 |
| 1985/02/20 | 195 | 209 | 195 | 200 | 37,000 |
| 1985/02/19 | 190 | 195 | 190 | 195 | 7,000 |
| 1985/02/16 | 190 | 190 | 190 | 190 | 2,000 |
| 1985/02/12 | 188 | 188 | 185 | 185 | 3,000 |
| 1985/02/08 | 190 | 190 | 189 | 189 | 5,000 |
| 1985/02/07 | 188 | 188 | 188 | 188 | 1,000 |
| 1985/02/06 | 191 | 191 | 191 | 191 | 1,000 |
| 1985/02/05 | 190 | 190 | 185 | 185 | 9,000 |
| 1985/02/01 | 197 | 197 | 190 | 190 | 2,000 |
| 1985/01/31 | 190 | 198 | 186 | 198 | 11,000 |
| 1985/01/29 | 190 | 190 | 190 | 190 | 6,000 |
| 1985/01/25 | 185 | 185 | 185 | 185 | 2,000 |
| 1985/01/24 | 190 | 190 | 190 | 190 | 2,000 |
| 1985/01/23 | 190 | 190 | 189 | 189 | 3,000 |
| 1985/01/22 | 190 | 190 | 190 | 190 | 2,000 |
| 1985/01/21 | 195 | 195 | 195 | 195 | 3,000 |
| 1985/01/19 | 195 | 195 | 195 | 195 | 5,000 |
| 1985/01/16 | 191 | 191 | 190 | 190 | 9,000 |
| 1985/01/14 | 190 | 190 | 190 | 190 | 5,000 |
| 1985/01/11 | 190 | 190 | 190 | 190 | 8,000 |
| 1985/01/09 | 190 | 190 | 190 | 190 | 4,000 |
| 1985/01/08 | 190 | 190 | 190 | 190 | 5,000 |
| 1985/01/07 | 194 | 194 | 194 | 194 | 1,000 |
| 1985/01/05 | 190 | 194 | 185 | 185 | 7,000 |
| 1985/01/04 | 195 | 195 | 195 | 195 | 1,000 |