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 |
|---|---|---|---|---|---|
| 1988/12/27 | 2,480 | 2,480 | 2,400 | 2,400 | 3,000 |
| 1988/12/26 | 2,430 | 2,500 | 2,430 | 2,500 | 2,000 |
| 1988/12/24 | 2,470 | 2,470 | 2,470 | 2,470 | 1,000 |
| 1988/12/22 | 2,400 | 2,430 | 2,400 | 2,430 | 6,000 |
| 1988/12/21 | 2,380 | 2,440 | 2,380 | 2,440 | 2,000 |
| 1988/12/14 | 2,500 | 2,500 | 2,500 | 2,500 | 2,000 |
| 1988/12/13 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 |
| 1988/12/12 | 2,500 | 2,500 | 2,500 | 2,500 | 14,000 |
| 1988/12/09 | 2,400 | 2,420 | 2,310 | 2,420 | 10,000 |
| 1988/12/08 | 2,360 | 2,440 | 2,360 | 2,420 | 10,000 |
| 1988/12/05 | 2,480 | 2,480 | 2,480 | 2,480 | 1,000 |
| 1988/11/30 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 |
| 1988/11/21 | 2,590 | 2,590 | 2,590 | 2,590 | 1,000 |
| 1988/11/18 | 2,590 | 2,590 | 2,590 | 2,590 | 1,000 |
| 1988/11/17 | 2,560 | 2,600 | 2,550 | 2,600 | 4,000 |
| 1988/11/14 | 2,550 | 2,550 | 2,550 | 2,550 | 4,000 |
| 1988/11/09 | 2,580 | 2,590 | 2,580 | 2,590 | 2,000 |
| 1988/11/07 | 2,640 | 2,640 | 2,640 | 2,640 | 1,000 |
| 1988/11/02 | 2,700 | 2,700 | 2,600 | 2,600 | 5,000 |
| 1988/11/01 | 2,700 | 2,700 | 2,700 | 2,700 | 1,000 |
| 1988/10/29 | 2,650 | 2,700 | 2,650 | 2,700 | 9,000 |
| 1988/10/28 | 2,520 | 2,650 | 2,500 | 2,650 | 12,000 |
| 1988/10/27 | 2,520 | 2,520 | 2,520 | 2,520 | 5,000 |
| 1988/10/26 | 2,580 | 2,600 | 2,560 | 2,600 | 22,000 |
| 1988/10/25 | 2,560 | 2,590 | 2,530 | 2,590 | 8,000 |
| 1988/10/22 | 2,630 | 2,630 | 2,600 | 2,600 | 3,000 |
| 1988/10/21 | 2,630 | 2,630 | 2,570 | 2,600 | 10,000 |
| 1988/10/20 | 2,680 | 2,680 | 2,620 | 2,630 | 14,000 |
| 1988/10/19 | 2,670 | 2,680 | 2,670 | 2,680 | 17,000 |
| 1988/10/17 | 2,680 | 2,680 | 2,680 | 2,680 | 3,000 |
| 1988/10/14 | 2,680 | 2,680 | 2,680 | 2,680 | 6,000 |
| 1988/10/04 | 2,760 | 2,800 | 2,760 | 2,800 | 2,000 |
| 1988/09/30 | 2,870 | 2,900 | 2,800 | 2,800 | 6,000 |
| 1988/09/29 | 2,790 | 2,800 | 2,790 | 2,800 | 5,000 |
| 1988/09/28 | 2,610 | 2,610 | 2,610 | 2,610 | 3,000 |
| 1988/09/27 | 2,650 | 2,650 | 2,650 | 2,650 | 4,000 |
| 1988/09/26 | 2,710 | 2,710 | 2,710 | 2,710 | 3,000 |
| 1988/09/22 | 2,790 | 2,800 | 2,790 | 2,790 | 5,000 |
| 1988/09/13 | 2,900 | 2,900 | 2,900 | 2,900 | 3,000 |
| 1988/09/08 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 |
| 1988/09/02 | 2,900 | 2,960 | 2,900 | 2,960 | 6,000 |
| 1988/08/31 | 2,900 | 3,050 | 2,900 | 3,050 | 8,000 |
| 1988/08/29 | 3,000 | 3,020 | 2,950 | 2,950 | 6,000 |
| 1988/08/27 | 3,000 | 3,060 | 3,000 | 3,060 | 5,000 |
| 1988/08/25 | 3,000 | 3,000 | 3,000 | 3,000 | 3,000 |
| 1988/08/24 | 2,950 | 2,950 | 2,950 | 2,950 | 2,000 |
| 1988/08/23 | 2,900 | 2,990 | 2,900 | 2,950 | 20,000 |
| 1988/08/22 | 2,900 | 2,920 | 2,900 | 2,900 | 4,000 |
| 1988/08/19 | 2,880 | 2,880 | 2,880 | 2,880 | 6,000 |
| 1988/08/18 | 2,750 | 2,750 | 2,750 | 2,750 | 8,000 |
| 1988/08/17 | 2,710 | 2,710 | 2,600 | 2,600 | 15,000 |
| 1988/08/16 | 2,750 | 2,750 | 2,750 | 2,750 | 2,000 |
| 1988/08/15 | 2,760 | 2,760 | 2,760 | 2,760 | 1,000 |
| 1988/08/12 | 2,760 | 2,760 | 2,750 | 2,760 | 12,000 |
| 1988/08/10 | 2,760 | 2,760 | 2,760 | 2,760 | 2,000 |
| 1988/08/09 | 2,820 | 2,820 | 2,800 | 2,800 | 2,000 |
| 1988/08/08 | 2,800 | 2,840 | 2,800 | 2,800 | 5,000 |
| 1988/08/06 | 2,800 | 2,800 | 2,800 | 2,800 | 8,000 |
| 1988/08/05 | 2,840 | 2,840 | 2,800 | 2,800 | 3,000 |
| 1988/08/02 | 2,870 | 2,900 | 2,860 | 2,860 | 3,000 |
| 1988/08/01 | 2,900 | 2,900 | 2,900 | 2,900 | 10,000 |
| 1988/07/29 | 3,000 | 3,000 | 2,980 | 2,980 | 6,000 |
| 1988/07/28 | 3,100 | 3,100 | 3,000 | 3,050 | 22,000 |
| 1988/07/27 | 3,060 | 3,180 | 3,060 | 3,100 | 19,000 |
| 1988/07/26 | 2,810 | 2,990 | 2,810 | 2,970 | 24,000 |
| 1988/07/25 | 2,800 | 2,800 | 2,770 | 2,770 | 6,000 |
| 1988/07/23 | 2,810 | 2,810 | 2,810 | 2,810 | 2,000 |
| 1988/07/22 | 2,940 | 2,950 | 2,870 | 2,900 | 7,000 |
| 1988/07/21 | 3,010 | 3,010 | 2,950 | 2,950 | 4,000 |
| 1988/07/20 | 3,100 | 3,100 | 3,010 | 3,010 | 4,000 |
| 1988/07/19 | 3,190 | 3,190 | 3,190 | 3,190 | 2,000 |
| 1988/07/18 | 3,200 | 3,200 | 3,200 | 3,200 | 1,000 |
| 1988/07/15 | 3,190 | 3,190 | 3,190 | 3,190 | 3,000 |
| 1988/07/14 | 3,200 | 3,200 | 3,200 | 3,200 | 3,000 |
| 1988/07/12 | 3,210 | 3,210 | 3,150 | 3,150 | 6,000 |
| 1988/07/11 | 3,250 | 3,250 | 3,200 | 3,200 | 5,000 |
| 1988/07/08 | 3,100 | 3,200 | 3,100 | 3,200 | 15,000 |
| 1988/07/07 | 3,110 | 3,110 | 3,050 | 3,050 | 9,000 |
| 1988/07/06 | 3,190 | 3,190 | 3,180 | 3,180 | 4,000 |
| 1988/07/05 | 3,240 | 3,240 | 3,150 | 3,240 | 14,000 |
| 1988/07/04 | 3,350 | 3,350 | 3,300 | 3,320 | 10,000 |
| 1988/07/02 | 3,390 | 3,390 | 3,300 | 3,350 | 5,000 |
| 1988/07/01 | 3,500 | 3,500 | 3,400 | 3,400 | 112,000 |
| 1988/06/30 | 3,590 | 3,590 | 3,450 | 3,500 | 111,000 |
| 1988/06/29 | 3,500 | 3,700 | 3,500 | 3,550 | 46,000 |
| 1988/06/28 | 3,350 | 3,410 | 3,350 | 3,400 | 16,000 |
| 1988/06/27 | 3,130 | 3,140 | 3,050 | 3,100 | 14,000 |
| 1988/06/25 | 3,190 | 3,190 | 3,100 | 3,140 | 31,000 |
| 1988/06/24 | 3,340 | 3,340 | 3,200 | 3,200 | 16,000 |
| 1988/06/23 | 3,400 | 3,400 | 3,330 | 3,330 | 17,000 |
| 1988/06/22 | 3,530 | 3,530 | 3,400 | 3,490 | 15,000 |
| 1988/06/21 | 3,550 | 3,550 | 3,520 | 3,530 | 3,000 |
| 1988/06/20 | 3,600 | 3,600 | 3,600 | 3,600 | 4,000 |
| 1988/06/17 | 3,600 | 3,610 | 3,590 | 3,600 | 7,000 |
| 1988/06/16 | 3,650 | 3,660 | 3,550 | 3,660 | 6,000 |
| 1988/06/15 | 3,680 | 3,680 | 3,650 | 3,660 | 13,000 |
| 1988/06/14 | 3,680 | 3,730 | 3,680 | 3,690 | 8,000 |
| 1988/06/13 | 3,780 | 3,780 | 3,780 | 3,780 | 3,000 |
| 1988/06/10 | 3,800 | 3,900 | 3,800 | 3,800 | 15,000 |
| 1988/06/09 | 3,940 | 3,960 | 3,800 | 3,800 | 9,000 |
| 1988/06/08 | 3,990 | 3,990 | 3,870 | 3,970 | 12,000 |
| 1988/06/07 | 3,800 | 4,000 | 3,800 | 4,000 | 45,000 |
| 1988/06/06 | 3,800 | 3,850 | 3,750 | 3,850 | 10,000 |
| 1988/06/04 | 3,850 | 3,850 | 3,850 | 3,850 | 4,000 |
| 1988/06/03 | 3,800 | 3,860 | 3,800 | 3,860 | 10,000 |
| 1988/06/02 | 3,850 | 3,860 | 3,850 | 3,850 | 10,000 |
| 1988/06/01 | 3,890 | 3,940 | 3,870 | 3,900 | 21,000 |
| 1988/05/31 | 3,980 | 3,980 | 3,940 | 3,940 | 3,000 |
| 1988/05/30 | 3,980 | 3,980 | 3,970 | 3,970 | 2,000 |
| 1988/05/28 | 4,000 | 4,000 | 3,900 | 3,950 | 17,000 |
| 1988/05/27 | 3,990 | 4,000 | 3,960 | 4,000 | 27,000 |
| 1988/05/26 | 3,950 | 4,050 | 3,940 | 3,980 | 160,000 |
| 1988/05/25 | 3,940 | 3,940 | 3,890 | 3,900 | 18,000 |
| 1988/05/24 | 3,790 | 3,900 | 3,760 | 3,900 | 30,000 |
| 1988/05/23 | 3,840 | 3,840 | 3,810 | 3,810 | 8,000 |
| 1988/05/20 | 3,860 | 3,870 | 3,860 | 3,860 | 6,000 |
| 1988/05/19 | 3,860 | 3,860 | 3,860 | 3,860 | 3,000 |
| 1988/05/18 | 3,890 | 3,900 | 3,850 | 3,850 | 10,000 |
| 1988/05/17 | 3,900 | 3,900 | 3,850 | 3,890 | 6,000 |
| 1988/05/16 | 3,880 | 3,930 | 3,840 | 3,850 | 36,000 |
| 1988/05/13 | 4,000 | 4,010 | 3,890 | 3,900 | 44,000 |
| 1988/05/12 | 3,700 | 3,950 | 3,700 | 3,950 | 28,000 |
| 1988/05/11 | 4,190 | 4,200 | 3,890 | 3,890 | 229,000 |
| 1988/05/10 | 4,100 | 4,190 | 4,080 | 4,140 | 106,000 |
| 1988/05/09 | 3,700 | 4,000 | 3,650 | 4,000 | 163,000 |
| 1988/05/07 | 3,500 | 3,650 | 3,490 | 3,650 | 51,000 |
| 1988/05/06 | 3,450 | 3,490 | 3,450 | 3,490 | 59,000 |
| 1988/05/02 | 3,460 | 3,490 | 3,400 | 3,400 | 20,000 |
| 1988/04/30 | 3,470 | 3,470 | 3,450 | 3,460 | 20,000 |
| 1988/04/28 | 3,400 | 3,470 | 3,380 | 3,440 | 138,000 |
| 1988/04/27 | 3,250 | 3,400 | 3,240 | 3,400 | 146,000 |
| 1988/04/26 | 3,070 | 3,270 | 3,050 | 3,270 | 65,000 |
| 1988/04/25 | 3,130 | 3,130 | 3,080 | 3,090 | 8,000 |
| 1988/04/23 | 3,050 | 3,120 | 3,050 | 3,120 | 9,000 |
| 1988/04/22 | 3,120 | 3,150 | 3,060 | 3,150 | 11,000 |
| 1988/04/21 | 3,140 | 3,140 | 3,140 | 3,140 | 2,000 |
| 1988/04/19 | 3,190 | 3,190 | 3,190 | 3,190 | 3,000 |
| 1988/04/18 | 3,140 | 3,190 | 3,100 | 3,190 | 7,000 |
| 1988/04/15 | 3,180 | 3,200 | 3,180 | 3,190 | 6,000 |
| 1988/04/14 | 3,190 | 3,200 | 3,150 | 3,200 | 18,000 |
| 1988/04/13 | 3,170 | 3,180 | 3,160 | 3,170 | 5,000 |
| 1988/04/12 | 3,130 | 3,180 | 3,130 | 3,180 | 2,000 |
| 1988/04/11 | 3,100 | 3,100 | 3,100 | 3,100 | 1,000 |
| 1988/04/08 | 3,050 | 3,050 | 3,050 | 3,050 | 5,000 |
| 1988/04/07 | 3,170 | 3,170 | 3,080 | 3,080 | 4,000 |
| 1988/04/06 | 3,150 | 3,200 | 3,070 | 3,070 | 8,000 |
| 1988/04/05 | 3,100 | 3,200 | 3,100 | 3,200 | 9,000 |
| 1988/04/04 | 3,200 | 3,200 | 3,190 | 3,200 | 3,000 |
| 1988/04/02 | 3,210 | 3,250 | 3,200 | 3,200 | 4,000 |
| 1988/04/01 | 3,290 | 3,300 | 3,210 | 3,210 | 19,000 |
| 1988/03/31 | 3,170 | 3,240 | 3,170 | 3,240 | 16,000 |
| 1988/03/30 | 3,160 | 3,200 | 3,100 | 3,170 | 9,000 |
| 1988/03/29 | 3,110 | 3,170 | 3,110 | 3,170 | 7,000 |
| 1988/03/28 | 3,170 | 3,180 | 3,110 | 3,110 | 33,000 |
| 1988/03/26 | 3,240 | 3,250 | 3,170 | 3,170 | 149,000 |
| 1988/03/25 | 2,990 | 3,250 | 2,990 | 3,250 | 61,000 |
| 1988/03/24 | 2,960 | 2,990 | 2,900 | 2,990 | 15,000 |
| 1988/03/23 | 3,040 | 3,050 | 3,040 | 3,040 | 6,000 |
| 1988/03/22 | 3,100 | 3,100 | 2,990 | 3,050 | 24,000 |
| 1988/03/18 | 3,190 | 3,190 | 3,090 | 3,090 | 10,000 |
| 1988/03/17 | 3,200 | 3,300 | 3,200 | 3,200 | 21,000 |
| 1988/03/16 | 3,160 | 3,200 | 3,160 | 3,200 | 24,000 |
| 1988/03/15 | 2,840 | 3,010 | 2,800 | 3,010 | 94,000 |
| 1988/03/14 | 2,860 | 2,860 | 2,850 | 2,850 | 9,000 |
| 1988/03/11 | 2,960 | 2,960 | 2,850 | 2,850 | 23,000 |
| 1988/03/10 | 3,020 | 3,020 | 2,900 | 2,970 | 22,000 |
| 1988/03/09 | 3,100 | 3,110 | 2,940 | 3,020 | 51,000 |
| 1988/03/08 | 3,050 | 3,100 | 3,020 | 3,050 | 46,000 |
| 1988/03/07 | 3,250 | 3,250 | 3,050 | 3,050 | 17,000 |
| 1988/03/05 | 3,160 | 3,280 | 3,160 | 3,280 | 19,000 |
| 1988/03/04 | 3,040 | 3,100 | 3,040 | 3,060 | 20,000 |
| 1988/03/03 | 3,130 | 3,190 | 3,080 | 3,130 | 31,000 |
| 1988/03/02 | 3,280 | 3,280 | 3,230 | 3,230 | 3,000 |
| 1988/03/01 | 3,300 | 3,300 | 3,280 | 3,280 | 71,000 |
| 1988/02/29 | 3,400 | 3,400 | 3,350 | 3,350 | 6,000 |
| 1988/02/27 | 3,440 | 3,450 | 3,350 | 3,410 | 48,000 |
| 1988/02/26 | 3,390 | 3,450 | 3,390 | 3,390 | 97,000 |
| 1988/02/25 | 3,060 | 3,200 | 3,050 | 3,200 | 43,000 |
| 1988/02/24 | 3,180 | 3,180 | 3,000 | 3,100 | 46,000 |
| 1988/02/22 | 3,400 | 3,400 | 3,190 | 3,280 | 82,000 |
| 1988/02/19 | 3,400 | 3,400 | 3,280 | 3,350 | 108,000 |
| 1988/02/18 | 2,990 | 3,450 | 2,990 | 3,440 | 257,000 |
| 1988/02/17 | 2,700 | 3,000 | 2,690 | 3,000 | 237,000 |
| 1988/02/16 | 2,550 | 2,700 | 2,550 | 2,700 | 30,000 |
| 1988/02/15 | 2,460 | 2,600 | 2,460 | 2,600 | 33,000 |
| 1988/02/12 | 2,400 | 2,500 | 2,390 | 2,500 | 12,000 |
| 1988/02/09 | 2,410 | 2,410 | 2,410 | 2,410 | 1,000 |
| 1988/02/08 | 2,420 | 2,420 | 2,420 | 2,420 | 5,000 |
| 1988/02/04 | 2,430 | 2,500 | 2,400 | 2,500 | 24,000 |
| 1988/02/02 | 2,510 | 2,520 | 2,510 | 2,520 | 12,000 |
| 1988/02/01 | 2,520 | 2,530 | 2,510 | 2,510 | 6,000 |
| 1988/01/30 | 2,500 | 2,500 | 2,490 | 2,500 | 23,000 |
| 1988/01/29 | 2,450 | 2,490 | 2,450 | 2,490 | 5,000 |
| 1988/01/28 | 2,570 | 2,570 | 2,500 | 2,500 | 6,000 |
| 1988/01/27 | 2,390 | 2,530 | 2,390 | 2,530 | 24,000 |
| 1988/01/25 | 2,410 | 2,410 | 2,390 | 2,390 | 21,000 |
| 1988/01/23 | 2,410 | 2,410 | 2,410 | 2,410 | 3,000 |
| 1988/01/21 | 2,370 | 2,410 | 2,370 | 2,410 | 6,000 |
| 1988/01/20 | 2,410 | 2,410 | 2,410 | 2,410 | 3,000 |
| 1988/01/19 | 2,410 | 2,410 | 2,410 | 2,410 | 3,000 |
| 1988/01/18 | 2,490 | 2,490 | 2,490 | 2,490 | 2,000 |
| 1988/01/11 | 2,530 | 2,530 | 2,530 | 2,530 | 40,000 |
| 1988/01/08 | 2,540 | 2,540 | 2,540 | 2,540 | 1,000 |
| 1988/01/07 | 2,540 | 2,540 | 2,540 | 2,540 | 15,000 |
| 1988/01/06 | 2,540 | 2,540 | 2,540 | 2,540 | 2,000 |
| 1988/01/05 | 2,400 | 2,540 | 2,400 | 2,540 | 5,000 |
| 1988/01/04 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 |