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 |
|---|---|---|---|---|---|
| 1995/12/29 | 970 | 976 | 970 | 976 | 7,000 |
| 1995/12/28 | 969 | 970 | 967 | 970 | 15,000 |
| 1995/12/27 | 890 | 919 | 890 | 919 | 16,000 |
| 1995/12/26 | 860 | 880 | 860 | 880 | 8,000 |
| 1995/12/25 | 832 | 832 | 830 | 830 | 8,000 |
| 1995/12/22 | 832 | 832 | 831 | 831 | 6,000 |
| 1995/12/21 | 832 | 832 | 832 | 832 | 5,000 |
| 1995/12/20 | 832 | 832 | 832 | 832 | 2,000 |
| 1995/12/19 | 834 | 834 | 832 | 832 | 6,000 |
| 1995/12/18 | 833 | 833 | 833 | 833 | 1,000 |
| 1995/12/15 | 831 | 831 | 831 | 831 | 6,000 |
| 1995/12/14 | 830 | 839 | 825 | 825 | 18,000 |
| 1995/12/13 | 835 | 835 | 825 | 830 | 15,000 |
| 1995/12/12 | 835 | 840 | 830 | 831 | 13,000 |
| 1995/12/11 | 840 | 840 | 831 | 831 | 4,000 |
| 1995/12/08 | 845 | 845 | 840 | 840 | 6,000 |
| 1995/12/07 | 850 | 850 | 845 | 845 | 20,000 |
| 1995/12/06 | 852 | 852 | 850 | 850 | 14,000 |
| 1995/12/05 | 861 | 863 | 850 | 850 | 9,000 |
| 1995/12/01 | 860 | 862 | 850 | 855 | 18,000 |
| 1995/11/30 | 850 | 850 | 850 | 850 | 6,000 |
| 1995/11/29 | 850 | 850 | 850 | 850 | 3,000 |
| 1995/11/28 | 861 | 861 | 860 | 860 | 3,000 |
| 1995/11/24 | 859 | 859 | 859 | 859 | 1,000 |
| 1995/11/22 | 870 | 870 | 870 | 870 | 2,000 |
| 1995/11/21 | 870 | 870 | 870 | 870 | 4,000 |
| 1995/11/20 | 880 | 880 | 880 | 880 | 1,000 |
| 1995/11/17 | 880 | 890 | 880 | 890 | 3,000 |
| 1995/11/16 | 900 | 900 | 900 | 900 | 2,000 |
| 1995/11/15 | 890 | 895 | 890 | 895 | 7,000 |
| 1995/11/14 | 900 | 900 | 899 | 899 | 7,000 |
| 1995/11/13 | 915 | 915 | 900 | 900 | 9,000 |
| 1995/11/10 | 910 | 920 | 910 | 910 | 20,000 |
| 1995/11/09 | 930 | 930 | 930 | 930 | 2,000 |
| 1995/11/08 | 945 | 948 | 940 | 940 | 6,000 |
| 1995/11/07 | 930 | 950 | 930 | 950 | 11,000 |
| 1995/11/06 | 930 | 930 | 930 | 930 | 5,000 |
| 1995/11/02 | 949 | 949 | 940 | 940 | 4,000 |
| 1995/10/31 | 955 | 955 | 955 | 955 | 3,000 |
| 1995/10/30 | 969 | 969 | 965 | 965 | 4,000 |
| 1995/10/26 | 960 | 969 | 960 | 969 | 5,000 |
| 1995/10/24 | 970 | 970 | 970 | 970 | 5,000 |
| 1995/10/19 | 980 | 980 | 980 | 980 | 1,000 |
| 1995/10/17 | 980 | 980 | 980 | 980 | 3,000 |
| 1995/10/16 | 980 | 980 | 980 | 980 | 2,000 |
| 1995/10/13 | 980 | 980 | 980 | 980 | 4,000 |
| 1995/10/11 | 990 | 990 | 990 | 990 | 2,000 |
| 1995/10/05 | 980 | 980 | 980 | 980 | 2,000 |
| 1995/10/04 | 990 | 990 | 990 | 990 | 2,000 |
| 1995/10/03 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1995/10/02 | 1,000 | 1,000 | 990 | 990 | 3,000 |
| 1995/09/29 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |
| 1995/09/26 | 965 | 1,000 | 965 | 1,000 | 12,000 |
| 1995/09/25 | 970 | 970 | 970 | 970 | 1,000 |
| 1995/09/22 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1995/09/21 | 1,000 | 1,010 | 1,000 | 1,010 | 2,000 |
| 1995/09/20 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1995/09/19 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1995/09/18 | 1,020 | 1,020 | 1,010 | 1,010 | 2,000 |
| 1995/09/14 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1995/09/13 | 1,030 | 1,080 | 1,030 | 1,050 | 9,000 |
| 1995/09/12 | 1,020 | 1,020 | 1,010 | 1,010 | 3,000 |
| 1995/09/11 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 |
| 1995/09/08 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 1995/09/07 | 995 | 1,000 | 990 | 1,000 | 4,000 |
| 1995/09/06 | 980 | 995 | 970 | 995 | 3,000 |
| 1995/09/05 | 1,000 | 1,000 | 990 | 990 | 5,000 |
| 1995/09/04 | 1,040 | 1,040 | 990 | 990 | 3,000 |
| 1995/09/01 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1995/08/31 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1995/08/30 | 1,080 | 1,090 | 1,080 | 1,090 | 2,000 |
| 1995/08/29 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1995/08/28 | 1,140 | 1,140 | 1,080 | 1,100 | 3,000 |
| 1995/08/23 | 1,210 | 1,230 | 1,200 | 1,200 | 8,000 |
| 1995/08/22 | 1,100 | 1,230 | 1,100 | 1,230 | 21,000 |
| 1995/08/21 | 1,080 | 1,100 | 1,040 | 1,080 | 15,000 |
| 1995/08/18 | 1,030 | 1,060 | 1,030 | 1,060 | 3,000 |
| 1995/08/17 | 981 | 1,010 | 979 | 1,010 | 33,000 |
| 1995/08/16 | 970 | 980 | 970 | 980 | 23,000 |
| 1995/08/15 | 960 | 970 | 960 | 970 | 5,000 |
| 1995/08/14 | 965 | 970 | 960 | 960 | 8,000 |
| 1995/08/11 | 975 | 980 | 965 | 965 | 5,000 |
| 1995/08/10 | 970 | 975 | 970 | 975 | 2,000 |
| 1995/08/08 | 969 | 970 | 969 | 970 | 4,000 |
| 1995/08/07 | 970 | 970 | 970 | 970 | 3,000 |
| 1995/08/04 | 980 | 980 | 980 | 980 | 3,000 |
| 1995/08/03 | 988 | 988 | 980 | 980 | 5,000 |
| 1995/08/02 | 998 | 998 | 998 | 998 | 2,000 |
| 1995/08/01 | 999 | 999 | 998 | 998 | 2,000 |
| 1995/07/28 | 999 | 1,000 | 999 | 1,000 | 4,000 |
| 1995/07/27 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1995/07/18 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1995/07/17 | 995 | 996 | 995 | 996 | 2,000 |
| 1995/07/14 | 990 | 990 | 990 | 990 | 1,000 |
| 1995/07/12 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1995/07/11 | 995 | 995 | 995 | 995 | 2,000 |
| 1995/07/10 | 995 | 1,010 | 995 | 1,000 | 3,000 |
| 1995/07/07 | 990 | 990 | 990 | 990 | 2,000 |
| 1995/07/06 | 990 | 990 | 990 | 990 | 2,000 |
| 1995/07/04 | 995 | 995 | 995 | 995 | 3,000 |
| 1995/07/03 | 980 | 980 | 980 | 980 | 4,000 |
| 1995/06/30 | 990 | 990 | 990 | 990 | 5,000 |
| 1995/06/29 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1995/06/28 | 980 | 999 | 980 | 995 | 9,000 |
| 1995/06/23 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 |
| 1995/06/22 | 1,000 | 1,000 | 980 | 980 | 4,000 |
| 1995/06/21 | 980 | 1,000 | 980 | 1,000 | 7,000 |
| 1995/06/20 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1995/06/16 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1995/06/15 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 1995/06/14 | 1,010 | 1,020 | 1,000 | 1,000 | 6,000 |
| 1995/06/13 | 1,010 | 1,040 | 1,000 | 1,040 | 12,000 |
| 1995/06/12 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1995/06/09 | 1,100 | 1,110 | 1,070 | 1,070 | 5,000 |
| 1995/06/08 | 1,100 | 1,120 | 1,100 | 1,120 | 10,000 |
| 1995/06/07 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1995/06/06 | 1,110 | 1,110 | 1,100 | 1,100 | 2,000 |
| 1995/06/05 | 1,130 | 1,130 | 1,110 | 1,110 | 2,000 |
| 1995/06/02 | 1,140 | 1,150 | 1,140 | 1,150 | 2,000 |
| 1995/06/01 | 1,150 | 1,150 | 1,100 | 1,100 | 4,000 |
| 1995/05/31 | 1,110 | 1,160 | 1,100 | 1,160 | 9,000 |
| 1995/05/30 | 1,150 | 1,150 | 1,110 | 1,110 | 8,000 |
| 1995/05/29 | 1,130 | 1,160 | 1,100 | 1,160 | 6,000 |
| 1995/05/26 | 1,120 | 1,160 | 1,120 | 1,160 | 4,000 |
| 1995/05/25 | 1,150 | 1,170 | 1,150 | 1,150 | 4,000 |
| 1995/05/24 | 1,090 | 1,120 | 1,090 | 1,120 | 4,000 |
| 1995/05/23 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1995/05/22 | 1,160 | 1,160 | 1,070 | 1,070 | 9,000 |
| 1995/05/19 | 1,160 | 1,180 | 1,160 | 1,180 | 8,000 |
| 1995/05/18 | 1,180 | 1,190 | 1,150 | 1,190 | 15,000 |
| 1995/05/17 | 1,180 | 1,180 | 1,160 | 1,160 | 5,000 |
| 1995/05/16 | 1,180 | 1,190 | 1,140 | 1,180 | 13,000 |
| 1995/05/15 | 1,140 | 1,200 | 1,140 | 1,200 | 7,000 |
| 1995/05/12 | 1,120 | 1,240 | 1,120 | 1,180 | 46,000 |
| 1995/05/11 | 1,040 | 1,100 | 1,040 | 1,100 | 12,000 |
| 1995/05/10 | 1,060 | 1,060 | 1,040 | 1,040 | 4,000 |
| 1995/05/09 | 1,130 | 1,130 | 1,100 | 1,100 | 2,000 |
| 1995/05/08 | 1,140 | 1,160 | 1,130 | 1,160 | 6,000 |
| 1995/05/02 | 1,080 | 1,180 | 1,080 | 1,180 | 13,000 |
| 1995/05/01 | 1,020 | 1,080 | 1,020 | 1,080 | 7,000 |
| 1995/04/28 | 953 | 1,020 | 953 | 1,020 | 6,000 |
| 1995/04/27 | 960 | 960 | 950 | 950 | 5,000 |
| 1995/04/26 | 961 | 961 | 961 | 961 | 1,000 |
| 1995/04/25 | 965 | 965 | 965 | 965 | 2,000 |
| 1995/04/24 | 967 | 967 | 965 | 965 | 4,000 |
| 1995/04/21 | 970 | 970 | 961 | 961 | 4,000 |
| 1995/04/20 | 971 | 971 | 960 | 960 | 16,000 |
| 1995/04/19 | 961 | 961 | 961 | 961 | 3,000 |
| 1995/04/18 | 961 | 961 | 960 | 960 | 2,000 |
| 1995/04/17 | 980 | 980 | 960 | 960 | 4,000 |
| 1995/04/14 | 1,040 | 1,040 | 1,000 | 1,000 | 6,000 |
| 1995/04/13 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1995/04/12 | 1,020 | 1,030 | 1,000 | 1,030 | 8,000 |
| 1995/04/11 | 1,020 | 1,020 | 1,020 | 1,020 | 10,000 |
| 1995/04/10 | 1,010 | 1,020 | 1,010 | 1,020 | 4,000 |
| 1995/04/07 | 1,060 | 1,060 | 1,010 | 1,010 | 7,000 |
| 1995/04/06 | 1,100 | 1,120 | 1,060 | 1,080 | 19,000 |
| 1995/04/05 | 1,040 | 1,100 | 1,030 | 1,100 | 16,000 |
| 1995/04/04 | 991 | 1,040 | 991 | 1,030 | 12,000 |
| 1995/04/03 | 961 | 961 | 951 | 951 | 4,000 |
| 1995/03/31 | 910 | 930 | 910 | 930 | 7,000 |
| 1995/03/30 | 905 | 905 | 900 | 900 | 24,000 |
| 1995/03/29 | 920 | 920 | 920 | 920 | 3,000 |
| 1995/03/28 | 940 | 940 | 930 | 930 | 4,000 |
| 1995/03/27 | 940 | 940 | 940 | 940 | 11,000 |
| 1995/03/24 | 960 | 960 | 950 | 950 | 13,000 |
| 1995/03/23 | 1,000 | 1,000 | 1,000 | 1,000 | 13,000 |
| 1995/03/20 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 |
| 1995/03/17 | 1,000 | 1,010 | 1,000 | 1,000 | 10,000 |
| 1995/03/16 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1995/03/15 | 1,010 | 1,020 | 1,000 | 1,000 | 3,000 |
| 1995/03/14 | 1,070 | 1,070 | 1,000 | 1,000 | 8,000 |
| 1995/03/10 | 1,100 | 1,120 | 1,100 | 1,120 | 3,000 |
| 1995/03/09 | 1,140 | 1,140 | 1,140 | 1,140 | 4,000 |
| 1995/03/08 | 1,130 | 1,140 | 1,120 | 1,120 | 6,000 |
| 1995/03/07 | 1,110 | 1,120 | 1,110 | 1,120 | 6,000 |
| 1995/03/06 | 1,110 | 1,150 | 1,110 | 1,140 | 4,000 |
| 1995/03/03 | 1,100 | 1,100 | 1,100 | 1,100 | 82,000 |
| 1995/03/02 | 1,090 | 1,100 | 1,090 | 1,100 | 2,000 |
| 1995/03/01 | 1,170 | 1,170 | 1,090 | 1,090 | 12,000 |
| 1995/02/28 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 |
| 1995/02/27 | 1,180 | 1,180 | 1,150 | 1,150 | 4,000 |
| 1995/02/24 | 1,160 | 1,220 | 1,160 | 1,200 | 14,000 |
| 1995/02/23 | 1,080 | 1,140 | 1,080 | 1,140 | 7,000 |
| 1995/02/22 | 1,060 | 1,070 | 1,050 | 1,070 | 5,000 |
| 1995/02/21 | 1,040 | 1,040 | 1,030 | 1,040 | 11,000 |
| 1995/02/20 | 1,060 | 1,060 | 1,040 | 1,040 | 3,000 |
| 1995/02/17 | 1,040 | 1,060 | 1,040 | 1,060 | 2,000 |
| 1995/02/16 | 1,050 | 1,050 | 1,040 | 1,040 | 8,000 |
| 1995/02/15 | 1,100 | 1,100 | 1,050 | 1,050 | 12,000 |
| 1995/02/13 | 1,090 | 1,120 | 1,090 | 1,120 | 7,000 |
| 1995/02/10 | 1,020 | 1,060 | 1,020 | 1,060 | 5,000 |
| 1995/02/09 | 1,020 | 1,020 | 1,010 | 1,010 | 4,000 |
| 1995/02/08 | 1,000 | 1,010 | 1,000 | 1,010 | 4,000 |
| 1995/02/07 | 1,020 | 1,020 | 1,000 | 1,000 | 6,000 |
| 1995/02/06 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 1995/02/03 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 |
| 1995/02/02 | 1,070 | 1,070 | 1,040 | 1,040 | 6,000 |
| 1995/02/01 | 1,100 | 1,130 | 1,100 | 1,100 | 13,000 |
| 1995/01/31 | 1,050 | 1,110 | 1,050 | 1,100 | 8,000 |
| 1995/01/30 | 1,100 | 1,100 | 1,070 | 1,070 | 12,000 |
| 1995/01/27 | 1,190 | 1,220 | 1,100 | 1,100 | 23,000 |
| 1995/01/26 | 1,240 | 1,240 | 1,200 | 1,200 | 12,000 |
| 1995/01/25 | 1,170 | 1,240 | 1,150 | 1,220 | 24,000 |
| 1995/01/24 | 1,090 | 1,150 | 1,090 | 1,150 | 17,000 |
| 1995/01/23 | 1,220 | 1,220 | 1,190 | 1,190 | 7,000 |
| 1995/01/20 | 1,260 | 1,280 | 1,210 | 1,240 | 23,000 |
| 1995/01/19 | 1,360 | 1,360 | 1,280 | 1,280 | 18,000 |
| 1995/01/18 | 1,370 | 1,400 | 1,370 | 1,370 | 10,000 |
| 1995/01/17 | 1,430 | 1,440 | 1,370 | 1,370 | 12,000 |
| 1995/01/13 | 1,400 | 1,450 | 1,390 | 1,450 | 44,000 |
| 1995/01/12 | 1,400 | 1,410 | 1,360 | 1,390 | 21,000 |
| 1995/01/11 | 1,320 | 1,430 | 1,270 | 1,410 | 77,000 |
| 1995/01/10 | 1,370 | 1,380 | 1,320 | 1,320 | 41,000 |
| 1995/01/09 | 1,400 | 1,400 | 1,330 | 1,390 | 30,000 |
| 1995/01/06 | 1,350 | 1,410 | 1,330 | 1,400 | 79,000 |
| 1995/01/05 | 1,180 | 1,370 | 1,180 | 1,300 | 78,000 |
| 1995/01/04 | 1,250 | 1,260 | 1,180 | 1,200 | 25,000 |