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 |
|---|---|---|---|---|---|
| 1991/12/30 | 660 | 660 | 660 | 660 | 5,000 |
| 1991/12/27 | 661 | 661 | 660 | 660 | 3,000 |
| 1991/12/26 | 680 | 680 | 680 | 680 | 2,000 |
| 1991/12/25 | 710 | 710 | 710 | 710 | 6,000 |
| 1991/12/24 | 709 | 710 | 709 | 710 | 3,000 |
| 1991/12/20 | 710 | 710 | 710 | 710 | 2,000 |
| 1991/12/18 | 750 | 755 | 750 | 755 | 4,000 |
| 1991/12/13 | 780 | 780 | 780 | 780 | 5,000 |
| 1991/12/09 | 849 | 849 | 834 | 834 | 3,000 |
| 1991/12/05 | 878 | 878 | 859 | 859 | 8,000 |
| 1991/11/21 | 979 | 979 | 978 | 978 | 4,000 |
| 1991/11/19 | 979 | 979 | 979 | 979 | 1,000 |
| 1991/11/18 | 985 | 985 | 979 | 979 | 2,000 |
| 1991/11/15 | 985 | 985 | 985 | 985 | 2,000 |
| 1991/11/13 | 982 | 982 | 981 | 981 | 3,000 |
| 1991/11/12 | 982 | 983 | 982 | 983 | 3,000 |
| 1991/11/11 | 1,000 | 1,000 | 995 | 995 | 2,000 |
| 1991/11/08 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 |
| 1991/11/06 | 1,000 | 1,000 | 980 | 980 | 8,000 |
| 1991/11/01 | 1,040 | 1,050 | 1,040 | 1,050 | 4,000 |
| 1991/10/30 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 |
| 1991/10/29 | 1,060 | 1,060 | 1,050 | 1,050 | 15,000 |
| 1991/10/28 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1991/10/23 | 1,080 | 1,100 | 1,050 | 1,050 | 8,000 |
| 1991/10/22 | 1,080 | 1,080 | 1,060 | 1,060 | 5,000 |
| 1991/10/21 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 |
| 1991/10/17 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 |
| 1991/10/15 | 1,030 | 1,030 | 1,000 | 1,000 | 3,000 |
| 1991/10/09 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1991/10/08 | 1,140 | 1,140 | 1,140 | 1,140 | 4,000 |
| 1991/10/07 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 |
| 1991/10/04 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1991/09/30 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |
| 1991/09/27 | 1,180 | 1,180 | 1,130 | 1,130 | 8,000 |
| 1991/09/24 | 1,190 | 1,190 | 1,180 | 1,180 | 2,000 |
| 1991/09/20 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1991/09/18 | 1,180 | 1,200 | 1,180 | 1,200 | 3,000 |
| 1991/09/17 | 1,130 | 1,170 | 1,130 | 1,150 | 6,000 |
| 1991/09/13 | 1,180 | 1,180 | 1,150 | 1,150 | 2,000 |
| 1991/09/12 | 1,220 | 1,220 | 1,190 | 1,190 | 3,000 |
| 1991/09/06 | 1,320 | 1,320 | 1,290 | 1,290 | 2,000 |
| 1991/09/04 | 1,270 | 1,270 | 1,260 | 1,270 | 5,000 |
| 1991/09/03 | 1,190 | 1,230 | 1,190 | 1,230 | 4,000 |
| 1991/09/02 | 1,100 | 1,150 | 1,100 | 1,150 | 5,000 |
| 1991/08/30 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 |
| 1991/08/29 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 |
| 1991/08/28 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1991/08/23 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 |
| 1991/08/22 | 1,150 | 1,150 | 1,130 | 1,150 | 5,000 |
| 1991/08/21 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 |
| 1991/08/19 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 1991/08/16 | 1,160 | 1,160 | 1,150 | 1,150 | 3,000 |
| 1991/08/15 | 1,200 | 1,200 | 1,180 | 1,190 | 5,000 |
| 1991/08/13 | 1,230 | 1,230 | 1,190 | 1,200 | 3,000 |
| 1991/08/12 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1991/08/09 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 |
| 1991/08/08 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 |
| 1991/08/06 | 1,300 | 1,300 | 1,270 | 1,270 | 6,000 |
| 1991/08/05 | 1,250 | 1,270 | 1,250 | 1,270 | 3,000 |
| 1991/08/02 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 |
| 1991/08/01 | 1,350 | 1,350 | 1,340 | 1,340 | 5,000 |
| 1991/07/31 | 1,350 | 1,350 | 1,340 | 1,340 | 2,000 |
| 1991/07/30 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 1991/07/29 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 |
| 1991/07/26 | 1,330 | 1,330 | 1,330 | 1,330 | 5,000 |
| 1991/07/24 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1991/07/23 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 |
| 1991/07/22 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 |
| 1991/07/19 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 |
| 1991/07/18 | 1,450 | 1,450 | 1,410 | 1,410 | 2,000 |
| 1991/07/17 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 |
| 1991/07/16 | 1,470 | 1,470 | 1,450 | 1,450 | 4,000 |
| 1991/07/15 | 1,390 | 1,390 | 1,370 | 1,370 | 6,000 |
| 1991/07/10 | 1,470 | 1,470 | 1,450 | 1,450 | 2,000 |
| 1991/07/03 | 1,610 | 1,610 | 1,610 | 1,610 | 6,000 |
| 1991/07/02 | 1,720 | 1,720 | 1,590 | 1,610 | 36,000 |
| 1991/06/28 | 1,410 | 1,550 | 1,410 | 1,540 | 29,000 |
| 1991/06/27 | 1,390 | 1,390 | 1,390 | 1,390 | 10,000 |
| 1991/06/26 | 1,230 | 1,260 | 1,230 | 1,260 | 16,000 |
| 1991/06/25 | 1,250 | 1,250 | 1,250 | 1,250 | 8,000 |
| 1991/06/24 | 1,440 | 1,440 | 1,340 | 1,340 | 14,000 |
| 1991/06/21 | 1,480 | 1,480 | 1,440 | 1,440 | 4,000 |
| 1991/06/20 | 1,500 | 1,500 | 1,490 | 1,490 | 3,000 |
| 1991/06/19 | 1,540 | 1,540 | 1,500 | 1,500 | 6,000 |
| 1991/06/18 | 1,560 | 1,570 | 1,550 | 1,550 | 11,000 |
| 1991/06/17 | 1,590 | 1,600 | 1,570 | 1,570 | 7,000 |
| 1991/06/14 | 1,600 | 1,600 | 1,550 | 1,560 | 12,000 |
| 1991/06/12 | 1,600 | 1,600 | 1,600 | 1,600 | 14,000 |
| 1991/06/11 | 1,600 | 1,610 | 1,600 | 1,600 | 16,000 |
| 1991/06/10 | 1,600 | 1,610 | 1,600 | 1,610 | 20,000 |
| 1991/06/07 | 1,650 | 1,650 | 1,610 | 1,610 | 11,000 |
| 1991/06/06 | 1,650 | 1,650 | 1,630 | 1,650 | 4,000 |
| 1991/06/05 | 1,660 | 1,660 | 1,650 | 1,650 | 9,000 |
| 1991/06/04 | 1,660 | 1,680 | 1,650 | 1,670 | 7,000 |
| 1991/06/03 | 1,740 | 1,750 | 1,650 | 1,650 | 8,000 |
| 1991/05/30 | 1,750 | 1,750 | 1,650 | 1,710 | 42,000 |
| 1991/05/29 | 1,740 | 1,740 | 1,720 | 1,720 | 5,000 |
| 1991/05/28 | 1,650 | 1,650 | 1,650 | 1,650 | 6,000 |
| 1991/05/27 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 |
| 1991/05/24 | 1,710 | 1,730 | 1,710 | 1,710 | 5,000 |
| 1991/05/23 | 1,700 | 1,710 | 1,700 | 1,700 | 5,000 |
| 1991/05/22 | 1,770 | 1,800 | 1,750 | 1,750 | 18,000 |
| 1991/05/21 | 1,760 | 1,790 | 1,750 | 1,790 | 10,000 |
| 1991/05/20 | 1,740 | 1,790 | 1,710 | 1,750 | 37,000 |
| 1991/05/17 | 1,700 | 1,750 | 1,700 | 1,710 | 20,000 |
| 1991/05/16 | 1,620 | 1,620 | 1,600 | 1,610 | 33,000 |
| 1991/05/15 | 1,750 | 1,750 | 1,610 | 1,610 | 36,000 |
| 1991/05/14 | 1,750 | 1,750 | 1,700 | 1,750 | 20,000 |
| 1991/05/13 | 1,790 | 1,810 | 1,750 | 1,760 | 23,000 |
| 1991/05/10 | 1,800 | 1,800 | 1,700 | 1,780 | 35,000 |
| 1991/05/09 | 1,810 | 1,810 | 1,800 | 1,800 | 23,000 |
| 1991/05/08 | 1,830 | 1,830 | 1,800 | 1,810 | 13,000 |
| 1991/05/07 | 1,930 | 1,930 | 1,850 | 1,850 | 17,000 |
| 1991/05/02 | 1,900 | 1,900 | 1,770 | 1,900 | 29,000 |
| 1991/05/01 | 2,000 | 2,010 | 1,950 | 1,950 | 44,000 |
| 1991/04/30 | 1,950 | 2,030 | 1,950 | 2,010 | 47,000 |
| 1991/04/26 | 1,950 | 1,950 | 1,900 | 1,910 | 77,000 |
| 1991/04/25 | 1,610 | 1,850 | 1,610 | 1,830 | 192,000 |
| 1991/04/24 | 1,640 | 1,640 | 1,640 | 1,640 | 66,000 |
| 1991/04/16 | 2,870 | 2,940 | 2,870 | 2,930 | 848,000 |
| 1991/04/15 | 2,900 | 2,900 | 2,870 | 2,870 | 4,000 |
| 1991/04/12 | 2,820 | 3,000 | 2,820 | 3,000 | 56,000 |
| 1991/04/11 | 3,090 | 3,090 | 3,010 | 3,030 | 56,000 |
| 1991/04/10 | 3,150 | 3,250 | 3,150 | 3,190 | 70,000 |
| 1991/04/09 | 2,910 | 3,120 | 2,910 | 3,120 | 43,000 |
| 1991/04/08 | 3,150 | 3,200 | 3,150 | 3,200 | 31,000 |
| 1991/04/04 | 3,380 | 3,380 | 3,310 | 3,350 | 67,000 |
| 1991/04/03 | 3,390 | 3,390 | 3,370 | 3,380 | 143,000 |
| 1991/04/02 | 3,390 | 3,400 | 3,370 | 3,380 | 112,000 |
| 1991/04/01 | 3,330 | 3,400 | 3,330 | 3,380 | 70,000 |
| 1991/03/29 | 3,350 | 3,380 | 3,350 | 3,380 | 124,000 |
| 1991/03/28 | 3,360 | 3,400 | 3,350 | 3,400 | 55,000 |
| 1991/03/27 | 3,330 | 3,410 | 3,330 | 3,380 | 275,000 |
| 1991/03/26 | 3,360 | 3,430 | 3,340 | 3,380 | 65,000 |
| 1991/03/25 | 3,260 | 3,370 | 3,210 | 3,370 | 122,000 |
| 1991/03/22 | 3,050 | 3,280 | 2,940 | 3,280 | 166,000 |
| 1991/03/20 | 3,070 | 3,100 | 3,050 | 3,050 | 21,000 |
| 1991/03/19 | 3,340 | 3,340 | 3,270 | 3,270 | 72,000 |
| 1991/03/18 | 3,320 | 3,400 | 3,320 | 3,380 | 148,000 |
| 1991/03/15 | 3,310 | 3,400 | 3,270 | 3,370 | 49,000 |
| 1991/03/14 | 3,250 | 3,310 | 3,250 | 3,310 | 81,000 |
| 1991/03/13 | 3,240 | 3,260 | 3,200 | 3,260 | 102,000 |
| 1991/03/12 | 3,210 | 3,270 | 3,200 | 3,260 | 39,000 |
| 1991/03/11 | 3,240 | 3,280 | 3,200 | 3,260 | 34,000 |
| 1991/03/08 | 3,100 | 3,200 | 3,050 | 3,190 | 270,000 |
| 1991/03/07 | 3,120 | 3,150 | 3,070 | 3,150 | 69,000 |
| 1991/03/06 | 3,000 | 3,140 | 2,980 | 3,130 | 42,000 |
| 1991/03/05 | 3,000 | 3,040 | 2,960 | 3,000 | 101,000 |
| 1991/03/04 | 2,990 | 3,040 | 2,950 | 3,000 | 41,000 |
| 1991/03/01 | 3,000 | 3,000 | 2,950 | 3,000 | 46,000 |
| 1991/02/28 | 2,940 | 3,040 | 2,940 | 2,990 | 120,000 |
| 1991/02/27 | 2,700 | 2,940 | 2,700 | 2,940 | 156,000 |
| 1991/02/26 | 2,760 | 2,760 | 2,720 | 2,720 | 9,000 |
| 1991/02/25 | 2,740 | 2,770 | 2,700 | 2,770 | 76,000 |
| 1991/02/22 | 2,790 | 2,790 | 2,690 | 2,750 | 33,000 |
| 1991/02/21 | 2,710 | 2,800 | 2,710 | 2,800 | 19,000 |
| 1991/02/20 | 2,660 | 2,760 | 2,660 | 2,750 | 79,000 |
| 1991/02/19 | 2,790 | 2,790 | 2,740 | 2,740 | 33,000 |
| 1991/02/18 | 2,840 | 2,840 | 2,820 | 2,820 | 4,000 |
| 1991/02/15 | 2,800 | 2,850 | 2,790 | 2,850 | 46,000 |
| 1991/02/14 | 2,760 | 2,820 | 2,730 | 2,820 | 41,000 |
| 1991/02/13 | 2,700 | 2,800 | 2,700 | 2,800 | 29,000 |
| 1991/02/12 | 2,720 | 2,750 | 2,700 | 2,700 | 44,000 |
| 1991/02/08 | 2,500 | 2,720 | 2,500 | 2,720 | 96,000 |
| 1991/02/07 | 2,480 | 2,500 | 2,450 | 2,500 | 42,000 |
| 1991/02/06 | 2,450 | 2,500 | 2,400 | 2,480 | 57,000 |
| 1991/02/05 | 2,330 | 2,450 | 2,290 | 2,450 | 69,000 |
| 1991/02/04 | 2,030 | 2,250 | 2,030 | 2,250 | 67,000 |
| 1991/02/01 | 1,990 | 2,030 | 1,990 | 2,030 | 36,000 |
| 1991/01/31 | 1,850 | 1,990 | 1,850 | 1,990 | 27,000 |
| 1991/01/30 | 1,820 | 1,850 | 1,820 | 1,850 | 53,000 |
| 1991/01/29 | 1,770 | 1,830 | 1,750 | 1,830 | 21,000 |
| 1991/01/28 | 1,720 | 1,810 | 1,720 | 1,800 | 20,000 |
| 1991/01/25 | 1,690 | 1,720 | 1,650 | 1,720 | 54,000 |
| 1991/01/24 | 1,660 | 1,660 | 1,650 | 1,660 | 21,000 |
| 1991/01/23 | 1,730 | 1,750 | 1,730 | 1,750 | 17,000 |
| 1991/01/22 | 1,810 | 1,810 | 1,750 | 1,790 | 26,000 |
| 1991/01/18 | 1,930 | 1,930 | 1,930 | 1,930 | 4,000 |
| 1991/01/10 | 2,540 | 2,540 | 2,530 | 2,530 | 46,000 |