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 |
|---|---|---|---|---|---|
| 1990/12/28 | 2,740 | 2,740 | 2,740 | 2,740 | 1,000 |
| 1990/12/26 | 2,780 | 2,790 | 2,780 | 2,780 | 28,000 |
| 1990/12/20 | 3,120 | 3,120 | 3,000 | 3,000 | 45,000 |
| 1990/12/19 | 3,100 | 3,150 | 3,100 | 3,150 | 40,000 |
| 1990/12/18 | 3,070 | 3,100 | 3,020 | 3,100 | 83,000 |
| 1990/12/17 | 3,000 | 3,070 | 3,000 | 3,070 | 52,000 |
| 1990/12/14 | 3,000 | 3,000 | 3,000 | 3,000 | 9,000 |
| 1990/12/13 | 2,840 | 2,950 | 2,840 | 2,950 | 58,000 |
| 1990/12/12 | 2,800 | 2,800 | 2,800 | 2,800 | 10,000 |
| 1990/12/11 | 2,760 | 2,770 | 2,730 | 2,770 | 55,000 |
| 1990/12/06 | 2,790 | 2,800 | 2,790 | 2,800 | 25,000 |
| 1990/12/04 | 2,940 | 3,000 | 2,940 | 3,000 | 7,000 |
| 1990/11/29 | 3,240 | 3,240 | 3,230 | 3,230 | 13,000 |
| 1990/11/28 | 3,250 | 3,300 | 3,250 | 3,300 | 38,000 |
| 1990/11/27 | 3,300 | 3,300 | 3,290 | 3,290 | 30,000 |
| 1990/11/26 | 3,350 | 3,350 | 3,250 | 3,300 | 16,000 |
| 1990/11/22 | 3,340 | 3,390 | 3,340 | 3,390 | 18,000 |
| 1990/11/21 | 3,390 | 3,390 | 3,390 | 3,390 | 14,000 |
| 1990/11/16 | 3,400 | 3,410 | 3,400 | 3,410 | 12,000 |
| 1990/11/14 | 3,450 | 3,450 | 3,450 | 3,450 | 2,000 |
| 1990/11/13 | 3,460 | 3,480 | 3,450 | 3,470 | 10,000 |
| 1990/11/08 | 3,460 | 3,460 | 3,460 | 3,460 | 1,000 |
| 1990/11/07 | 3,460 | 3,500 | 3,460 | 3,500 | 4,000 |
| 1990/11/06 | 3,530 | 3,550 | 3,490 | 3,510 | 11,000 |
| 1990/11/02 | 3,550 | 3,580 | 3,550 | 3,580 | 4,000 |
| 1990/11/01 | 3,580 | 3,600 | 3,580 | 3,600 | 2,000 |
| 1990/10/30 | 3,530 | 3,580 | 3,530 | 3,580 | 26,000 |
| 1990/10/29 | 3,310 | 3,500 | 3,310 | 3,500 | 10,000 |
| 1990/10/26 | 3,210 | 3,360 | 3,200 | 3,360 | 28,000 |
| 1990/10/24 | 3,280 | 3,310 | 3,270 | 3,310 | 7,000 |
| 1990/10/23 | 3,300 | 3,330 | 3,300 | 3,330 | 16,000 |
| 1990/10/19 | 3,370 | 3,380 | 3,370 | 3,380 | 3,000 |
| 1990/10/18 | 3,380 | 3,380 | 3,380 | 3,380 | 12,000 |
| 1990/10/15 | 3,480 | 3,530 | 3,480 | 3,530 | 12,000 |
| 1990/10/12 | 3,490 | 3,530 | 3,490 | 3,530 | 3,000 |
| 1990/10/09 | 3,590 | 3,590 | 3,590 | 3,590 | 8,000 |
| 1990/10/05 | 3,480 | 3,640 | 3,480 | 3,640 | 10,000 |
| 1990/10/04 | 3,550 | 3,580 | 3,550 | 3,580 | 18,000 |
| 1990/10/03 | 3,400 | 3,550 | 3,400 | 3,550 | 11,000 |
| 1990/10/02 | 3,490 | 3,550 | 3,490 | 3,550 | 10,000 |
| 1990/09/28 | 3,770 | 3,770 | 3,750 | 3,750 | 35,000 |
| 1990/09/27 | 3,800 | 3,850 | 3,800 | 3,850 | 15,000 |
| 1990/09/25 | 3,770 | 3,900 | 3,770 | 3,900 | 21,000 |
| 1990/09/20 | 3,950 | 4,000 | 3,900 | 4,000 | 39,000 |
| 1990/09/19 | 3,750 | 3,930 | 3,750 | 3,900 | 65,000 |
| 1990/09/18 | 3,700 | 3,750 | 3,700 | 3,730 | 15,000 |
| 1990/09/17 | 3,740 | 3,740 | 3,700 | 3,700 | 25,000 |
| 1990/09/14 | 3,700 | 3,770 | 3,700 | 3,770 | 14,000 |
| 1990/09/13 | 3,740 | 3,740 | 3,700 | 3,740 | 13,000 |
| 1990/09/12 | 3,800 | 3,800 | 3,700 | 3,790 | 15,000 |
| 1990/09/11 | 3,780 | 3,800 | 3,650 | 3,800 | 61,000 |
| 1990/09/10 | 3,390 | 3,800 | 3,390 | 3,800 | 44,000 |
| 1990/09/07 | 3,400 | 3,440 | 3,400 | 3,440 | 24,000 |
| 1990/09/06 | 3,390 | 3,450 | 3,390 | 3,440 | 10,000 |
| 1990/09/05 | 3,350 | 3,450 | 3,350 | 3,440 | 14,000 |
| 1990/09/03 | 3,450 | 3,500 | 3,450 | 3,500 | 14,000 |
| 1990/08/31 | 3,520 | 3,520 | 3,500 | 3,500 | 10,000 |
| 1990/08/27 | 3,350 | 3,620 | 3,350 | 3,620 | 21,000 |
| 1990/08/24 | 3,500 | 3,500 | 3,500 | 3,500 | 11,000 |
| 1990/08/21 | 3,600 | 3,650 | 3,600 | 3,650 | 15,000 |
| 1990/08/20 | 3,680 | 3,700 | 3,620 | 3,620 | 36,000 |
| 1990/08/17 | 3,700 | 3,700 | 3,690 | 3,690 | 18,000 |
| 1990/08/16 | 3,640 | 3,700 | 3,640 | 3,700 | 9,000 |
| 1990/08/15 | 3,550 | 3,650 | 3,550 | 3,650 | 49,000 |
| 1990/08/10 | 3,500 | 3,650 | 3,480 | 3,650 | 30,000 |
| 1990/08/08 | 3,590 | 3,640 | 3,590 | 3,640 | 10,000 |
| 1990/08/07 | 3,540 | 3,640 | 3,540 | 3,640 | 30,000 |
| 1990/08/06 | 3,600 | 3,640 | 3,600 | 3,640 | 10,000 |
| 1990/07/27 | 3,710 | 3,750 | 3,700 | 3,750 | 13,000 |
| 1990/07/26 | 3,640 | 3,750 | 3,640 | 3,750 | 18,000 |
| 1990/07/24 | 3,750 | 3,790 | 3,700 | 3,790 | 9,000 |
| 1990/07/19 | 3,830 | 3,840 | 3,830 | 3,840 | 7,000 |
| 1990/07/18 | 3,840 | 3,880 | 3,840 | 3,880 | 20,000 |
| 1990/07/17 | 3,900 | 3,900 | 3,880 | 3,890 | 9,000 |
| 1990/07/16 | 3,860 | 3,900 | 3,860 | 3,900 | 15,000 |
| 1990/07/11 | 3,900 | 3,910 | 3,890 | 3,910 | 7,000 |
| 1990/07/10 | 3,890 | 3,920 | 3,870 | 3,920 | 22,000 |
| 1990/07/09 | 3,940 | 3,950 | 3,880 | 3,880 | 23,000 |
| 1990/07/06 | 3,950 | 3,950 | 3,880 | 3,910 | 21,000 |
| 1990/07/05 | 3,980 | 3,990 | 3,960 | 3,960 | 57,000 |
| 1990/07/04 | 3,920 | 4,000 | 3,900 | 3,990 | 73,000 |
| 1990/07/03 | 3,810 | 3,920 | 3,800 | 3,920 | 78,000 |
| 1990/07/02 | 3,800 | 3,820 | 3,790 | 3,820 | 22,000 |
| 1990/06/29 | 3,800 | 3,820 | 3,800 | 3,820 | 23,000 |
| 1990/06/28 | 3,820 | 3,830 | 3,780 | 3,820 | 9,000 |
| 1990/06/27 | 3,830 | 3,850 | 3,800 | 3,820 | 30,000 |
| 1990/06/26 | 3,790 | 3,800 | 3,780 | 3,780 | 20,000 |
| 1990/06/25 | 3,790 | 3,790 | 3,790 | 3,790 | 1,000 |
| 1990/06/22 | 3,830 | 3,850 | 3,830 | 3,850 | 28,000 |
| 1990/06/21 | 3,850 | 3,850 | 3,740 | 3,800 | 7,000 |
| 1990/06/20 | 3,860 | 3,860 | 3,860 | 3,860 | 51,000 |
| 1990/06/19 | 3,890 | 3,890 | 3,890 | 3,890 | 2,000 |
| 1990/06/18 | 3,900 | 3,900 | 3,900 | 3,900 | 1,000 |
| 1990/06/15 | 3,900 | 3,900 | 3,870 | 3,900 | 9,000 |
| 1990/06/14 | 3,840 | 3,900 | 3,810 | 3,850 | 33,000 |
| 1990/06/13 | 3,860 | 3,890 | 3,850 | 3,850 | 8,000 |
| 1990/06/12 | 3,910 | 3,930 | 3,880 | 3,920 | 14,000 |
| 1990/06/11 | 3,850 | 3,910 | 3,850 | 3,910 | 10,000 |
| 1990/06/08 | 3,860 | 3,920 | 3,850 | 3,920 | 41,000 |
| 1990/06/07 | 3,780 | 3,860 | 3,770 | 3,860 | 35,000 |
| 1990/06/06 | 3,690 | 3,790 | 3,680 | 3,790 | 27,000 |
| 1990/06/05 | 3,790 | 3,790 | 3,740 | 3,740 | 5,000 |
| 1990/06/04 | 3,750 | 3,800 | 3,750 | 3,800 | 3,000 |
| 1990/06/01 | 3,800 | 3,800 | 3,740 | 3,800 | 10,000 |
| 1990/05/31 | 3,740 | 3,850 | 3,740 | 3,850 | 8,000 |
| 1990/05/30 | 3,840 | 3,840 | 3,760 | 3,810 | 9,000 |
| 1990/05/29 | 3,820 | 3,820 | 3,750 | 3,820 | 14,000 |
| 1990/05/28 | 3,860 | 3,860 | 3,860 | 3,860 | 1,000 |
| 1990/05/25 | 3,870 | 3,880 | 3,860 | 3,880 | 11,000 |
| 1990/05/24 | 3,850 | 3,860 | 3,850 | 3,860 | 23,000 |
| 1990/05/23 | 3,830 | 3,850 | 3,800 | 3,840 | 65,000 |
| 1990/05/22 | 3,840 | 3,840 | 3,840 | 3,840 | 1,000 |
| 1990/05/21 | 3,750 | 3,870 | 3,750 | 3,870 | 63,000 |
| 1990/05/18 | 3,740 | 3,800 | 3,740 | 3,800 | 7,000 |
| 1990/05/17 | 3,850 | 3,850 | 3,790 | 3,790 | 2,000 |
| 1990/05/16 | 3,860 | 3,870 | 3,850 | 3,850 | 14,000 |
| 1990/05/15 | 3,800 | 3,870 | 3,800 | 3,860 | 18,000 |
| 1990/05/14 | 3,800 | 3,800 | 3,800 | 3,800 | 3,000 |
| 1990/05/11 | 3,790 | 3,790 | 3,770 | 3,770 | 5,000 |
| 1990/05/10 | 3,800 | 3,800 | 3,800 | 3,800 | 1,000 |
| 1990/05/09 | 3,800 | 3,830 | 3,800 | 3,830 | 9,000 |
| 1990/05/08 | 3,910 | 3,910 | 3,890 | 3,900 | 6,000 |
| 1990/05/07 | 3,900 | 3,900 | 3,900 | 3,900 | 14,000 |
| 1990/05/02 | 3,800 | 3,880 | 3,800 | 3,880 | 26,000 |
| 1990/05/01 | 3,770 | 3,780 | 3,770 | 3,780 | 2,000 |
| 1990/04/27 | 3,840 | 3,840 | 3,800 | 3,820 | 4,000 |
| 1990/04/26 | 3,830 | 3,900 | 3,830 | 3,900 | 6,000 |
| 1990/04/25 | 3,690 | 3,830 | 3,690 | 3,830 | 21,000 |
| 1990/04/23 | 3,850 | 3,890 | 3,840 | 3,890 | 15,000 |
| 1990/04/20 | 3,910 | 3,990 | 3,810 | 3,900 | 16,000 |
| 1990/04/19 | 3,950 | 4,110 | 3,950 | 4,010 | 74,000 |
| 1990/04/18 | 3,850 | 3,950 | 3,850 | 3,950 | 6,000 |
| 1990/04/17 | 3,980 | 4,000 | 3,980 | 4,000 | 6,000 |
| 1990/04/16 | 4,000 | 4,000 | 3,960 | 4,000 | 33,000 |
| 1990/04/13 | 4,000 | 4,000 | 3,950 | 4,000 | 62,000 |
| 1990/04/12 | 3,750 | 3,980 | 3,750 | 3,980 | 45,000 |
| 1990/04/11 | 3,780 | 3,800 | 3,750 | 3,800 | 21,000 |
| 1990/04/10 | 3,800 | 3,800 | 3,750 | 3,790 | 11,000 |
| 1990/04/09 | 3,640 | 3,750 | 3,640 | 3,750 | 27,000 |
| 1990/04/06 | 3,120 | 3,500 | 3,120 | 3,500 | 31,000 |
| 1990/04/04 | 3,440 | 3,550 | 3,440 | 3,470 | 74,000 |
| 1990/04/02 | 3,950 | 3,950 | 3,890 | 3,890 | 12,000 |
| 1990/03/30 | 3,950 | 4,000 | 3,890 | 3,890 | 33,000 |
| 1990/03/29 | 3,950 | 4,000 | 3,910 | 4,000 | 20,000 |
| 1990/03/28 | 3,990 | 4,000 | 3,990 | 4,000 | 5,000 |
| 1990/03/27 | 3,940 | 4,000 | 3,900 | 4,000 | 27,000 |
| 1990/03/26 | 4,000 | 4,000 | 3,900 | 3,990 | 48,000 |
| 1990/03/23 | 4,090 | 4,090 | 3,950 | 4,080 | 45,000 |
| 1990/03/22 | 4,200 | 4,200 | 4,050 | 4,140 | 66,000 |
| 1990/03/20 | 4,150 | 4,270 | 4,100 | 4,200 | 127,000 |
| 1990/03/19 | 4,250 | 4,250 | 4,050 | 4,180 | 89,000 |
| 1990/03/16 | 3,950 | 4,210 | 3,950 | 4,200 | 903,000 |
| 1990/03/15 | 3,690 | 3,950 | 3,690 | 3,950 | 404,000 |
| 1990/03/14 | 3,700 | 3,700 | 3,680 | 3,680 | 12,000 |
| 1990/03/13 | 3,510 | 3,700 | 3,510 | 3,700 | 31,000 |
| 1990/03/12 | 3,500 | 3,500 | 3,450 | 3,500 | 23,000 |
| 1990/03/09 | 3,520 | 3,600 | 3,520 | 3,550 | 51,000 |
| 1990/03/08 | 3,800 | 3,800 | 3,700 | 3,770 | 115,000 |
| 1990/03/07 | 3,900 | 3,900 | 3,800 | 3,880 | 136,000 |
| 1990/03/06 | 3,940 | 3,960 | 3,900 | 3,940 | 158,000 |
| 1990/03/05 | 3,740 | 3,940 | 3,710 | 3,910 | 115,000 |
| 1990/03/02 | 3,590 | 3,710 | 3,510 | 3,710 | 145,000 |
| 1990/03/01 | 3,430 | 3,600 | 3,430 | 3,600 | 141,000 |
| 1990/02/28 | 3,360 | 3,550 | 3,360 | 3,480 | 216,000 |
| 1990/02/27 | 3,300 | 3,360 | 3,290 | 3,360 | 132,000 |
| 1990/02/26 | 3,100 | 3,200 | 3,080 | 3,200 | 78,000 |
| 1990/02/23 | 3,100 | 3,120 | 3,090 | 3,100 | 37,000 |
| 1990/02/22 | 3,070 | 3,090 | 3,050 | 3,090 | 14,000 |
| 1990/02/21 | 3,170 | 3,180 | 3,160 | 3,160 | 5,000 |
| 1990/02/20 | 3,180 | 3,190 | 3,180 | 3,190 | 9,000 |
| 1990/02/19 | 3,200 | 3,200 | 3,180 | 3,180 | 8,000 |
| 1990/02/16 | 3,300 | 3,300 | 3,170 | 3,170 | 6,000 |
| 1990/02/15 | 3,280 | 3,330 | 3,270 | 3,290 | 111,000 |
| 1990/02/14 | 3,200 | 3,290 | 3,180 | 3,280 | 75,000 |
| 1990/02/13 | 3,180 | 3,200 | 3,150 | 3,200 | 24,000 |
| 1990/02/09 | 3,240 | 3,240 | 3,170 | 3,170 | 19,000 |
| 1990/02/08 | 3,390 | 3,390 | 3,290 | 3,290 | 11,000 |
| 1990/02/07 | 3,410 | 3,410 | 3,360 | 3,390 | 61,000 |
| 1990/02/06 | 3,430 | 3,430 | 3,370 | 3,410 | 63,000 |
| 1990/02/05 | 3,160 | 3,400 | 3,160 | 3,400 | 173,000 |
| 1990/02/02 | 3,250 | 3,250 | 3,200 | 3,200 | 23,000 |
| 1990/02/01 | 3,310 | 3,310 | 3,240 | 3,300 | 77,000 |
| 1990/01/31 | 3,400 | 3,400 | 3,270 | 3,310 | 72,000 |
| 1990/01/30 | 3,100 | 3,350 | 3,070 | 3,350 | 162,000 |
| 1990/01/29 | 3,100 | 3,150 | 3,060 | 3,100 | 72,000 |
| 1990/01/26 | 3,150 | 3,150 | 3,090 | 3,100 | 118,000 |
| 1990/01/25 | 2,990 | 3,100 | 2,960 | 3,100 | 151,000 |
| 1990/01/24 | 2,960 | 2,980 | 2,950 | 2,960 | 72,000 |
| 1990/01/23 | 2,990 | 3,000 | 2,850 | 2,950 | 60,000 |
| 1990/01/22 | 2,950 | 3,100 | 2,930 | 2,990 | 144,000 |
| 1990/01/19 | 2,560 | 2,810 | 2,560 | 2,810 | 129,000 |
| 1990/01/18 | 2,550 | 2,570 | 2,500 | 2,560 | 65,000 |
| 1990/01/17 | 2,360 | 2,600 | 2,360 | 2,590 | 163,000 |
| 1990/01/16 | 2,240 | 2,400 | 2,200 | 2,360 | 37,000 |
| 1990/01/12 | 2,210 | 2,210 | 2,200 | 2,200 | 19,000 |
| 1990/01/11 | 2,100 | 2,100 | 2,080 | 2,100 | 15,000 |
| 1990/01/10 | 2,110 | 2,110 | 2,100 | 2,100 | 11,000 |
| 1990/01/09 | 2,200 | 2,250 | 2,200 | 2,200 | 8,000 |
| 1990/01/08 | 2,160 | 2,200 | 2,160 | 2,200 | 2,000 |
| 1990/01/05 | 2,200 | 2,200 | 2,200 | 2,200 | 3,000 |