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 |
|---|---|---|---|---|---|
| 2000/12/29 | 179 | 179 | 179 | 179 | 7,000 |
| 2000/12/22 | 174 | 174 | 174 | 174 | 1,000 |
| 2000/12/19 | 189 | 189 | 189 | 189 | 1,000 |
| 2000/12/18 | 184 | 184 | 184 | 184 | 11,000 |
| 2000/12/15 | 176 | 177 | 176 | 176 | 5,000 |
| 2000/12/14 | 176 | 176 | 176 | 176 | 4,000 |
| 2000/12/13 | 180 | 180 | 180 | 180 | 10,000 |
| 2000/12/12 | 181 | 181 | 181 | 181 | 3,000 |
| 2000/12/11 | 189 | 189 | 189 | 189 | 14,000 |
| 2000/12/08 | 180 | 180 | 180 | 180 | 2,000 |
| 2000/12/07 | 180 | 180 | 180 | 180 | 3,000 |
| 2000/12/05 | 181 | 181 | 181 | 181 | 2,000 |
| 2000/11/30 | 181 | 181 | 181 | 181 | 3,000 |
| 2000/11/29 | 195 | 199 | 180 | 180 | 5,000 |
| 2000/11/28 | 195 | 195 | 195 | 195 | 4,000 |
| 2000/11/27 | 195 | 195 | 195 | 195 | 6,000 |
| 2000/11/24 | 191 | 191 | 191 | 191 | 4,000 |
| 2000/11/20 | 174 | 174 | 174 | 174 | 3,000 |
| 2000/11/15 | 174 | 174 | 174 | 174 | 1,000 |
| 2000/11/09 | 174 | 174 | 174 | 174 | 3,000 |
| 2000/11/02 | 171 | 171 | 171 | 171 | 1,000 |
| 2000/10/31 | 167 | 167 | 167 | 167 | 1,000 |
| 2000/10/30 | 190 | 190 | 190 | 190 | 6,000 |
| 2000/10/27 | 190 | 190 | 190 | 190 | 1,000 |
| 2000/10/26 | 167 | 167 | 167 | 167 | 5,000 |
| 2000/10/18 | 198 | 198 | 198 | 198 | 6,000 |
| 2000/10/17 | 198 | 198 | 198 | 198 | 2,000 |
| 2000/10/16 | 195 | 199 | 195 | 199 | 5,000 |
| 2000/10/04 | 200 | 200 | 200 | 200 | 7,000 |
| 2000/09/25 | 180 | 180 | 180 | 180 | 5,000 |
| 2000/09/20 | 180 | 180 | 180 | 180 | 1,000 |
| 2000/09/18 | 181 | 181 | 180 | 180 | 16,000 |
| 2000/09/13 | 180 | 180 | 180 | 180 | 1,000 |
| 2000/09/11 | 195 | 195 | 195 | 195 | 1,000 |
| 2000/08/30 | 181 | 181 | 181 | 181 | 7,000 |
| 2000/08/29 | 181 | 181 | 181 | 181 | 1,000 |
| 2000/08/25 | 181 | 181 | 181 | 181 | 1,000 |
| 2000/08/23 | 181 | 181 | 181 | 181 | 1,000 |
| 2000/08/18 | 193 | 193 | 193 | 193 | 1,000 |
| 2000/08/17 | 195 | 195 | 190 | 191 | 13,000 |
| 2000/08/16 | 195 | 195 | 195 | 195 | 3,000 |
| 2000/08/15 | 195 | 195 | 195 | 195 | 1,000 |
| 2000/08/11 | 193 | 194 | 193 | 194 | 2,000 |
| 2000/08/09 | 180 | 180 | 180 | 180 | 3,000 |
| 2000/08/02 | 177 | 177 | 177 | 177 | 1,000 |
| 2000/08/01 | 182 | 182 | 182 | 182 | 2,000 |
| 2000/07/28 | 182 | 182 | 182 | 182 | 8,000 |
| 2000/07/26 | 185 | 185 | 182 | 182 | 6,000 |
| 2000/07/24 | 185 | 185 | 185 | 185 | 1,000 |
| 2000/07/19 | 225 | 225 | 225 | 225 | 6,000 |
| 2000/07/18 | 225 | 225 | 225 | 225 | 10,000 |
| 2000/07/17 | 220 | 225 | 220 | 225 | 2,000 |
| 2000/07/14 | 218 | 221 | 215 | 221 | 6,000 |
| 2000/07/13 | 210 | 218 | 210 | 218 | 8,000 |
| 2000/07/12 | 201 | 201 | 200 | 201 | 4,000 |
| 2000/07/10 | 195 | 195 | 195 | 195 | 5,000 |
| 2000/07/06 | 194 | 195 | 194 | 195 | 4,000 |
| 2000/07/05 | 195 | 195 | 195 | 195 | 1,000 |
| 2000/07/04 | 195 | 195 | 195 | 195 | 3,000 |
| 2000/06/29 | 195 | 195 | 195 | 195 | 2,000 |
| 2000/06/28 | 195 | 195 | 181 | 181 | 9,000 |
| 2000/06/23 | 195 | 195 | 195 | 195 | 1,000 |
| 2000/06/21 | 195 | 195 | 195 | 195 | 10,000 |
| 2000/06/16 | 195 | 195 | 195 | 195 | 2,000 |
| 2000/06/15 | 176 | 195 | 176 | 195 | 13,000 |
| 2000/06/09 | 180 | 180 | 175 | 175 | 6,000 |
| 2000/06/06 | 175 | 175 | 175 | 175 | 2,000 |
| 2000/06/05 | 175 | 175 | 175 | 175 | 1,000 |
| 2000/06/01 | 188 | 188 | 188 | 188 | 1,000 |
| 2000/05/31 | 189 | 189 | 188 | 188 | 4,000 |
| 2000/05/29 | 189 | 189 | 189 | 189 | 3,000 |
| 2000/05/26 | 178 | 178 | 178 | 178 | 1,000 |
| 2000/05/25 | 178 | 178 | 178 | 178 | 1,000 |
| 2000/05/23 | 177 | 177 | 177 | 177 | 7,000 |
| 2000/05/19 | 177 | 177 | 177 | 177 | 1,000 |
| 2000/05/17 | 177 | 177 | 177 | 177 | 1,000 |
| 2000/05/16 | 190 | 190 | 190 | 190 | 2,000 |
| 2000/05/15 | 188 | 190 | 188 | 190 | 11,000 |
| 2000/05/11 | 181 | 181 | 175 | 175 | 5,000 |
| 2000/05/10 | 185 | 185 | 185 | 185 | 3,000 |
| 2000/05/08 | 190 | 190 | 190 | 190 | 3,000 |
| 2000/04/28 | 195 | 195 | 195 | 195 | 5,000 |
| 2000/04/25 | 180 | 180 | 180 | 180 | 4,000 |
| 2000/04/19 | 195 | 195 | 195 | 195 | 1,000 |
| 2000/04/18 | 195 | 200 | 195 | 200 | 8,000 |
| 2000/04/17 | 187 | 187 | 187 | 187 | 5,000 |
| 2000/04/13 | 182 | 182 | 182 | 182 | 1,000 |
| 2000/04/07 | 185 | 185 | 181 | 182 | 10,000 |
| 2000/04/04 | 185 | 189 | 185 | 189 | 3,000 |
| 2000/03/29 | 180 | 180 | 180 | 180 | 1,000 |
| 2000/03/28 | 180 | 180 | 180 | 180 | 9,000 |
| 2000/03/27 | 180 | 180 | 180 | 180 | 4,000 |
| 2000/03/24 | 180 | 180 | 179 | 179 | 4,000 |
| 2000/03/22 | 194 | 194 | 194 | 194 | 1,000 |
| 2000/03/21 | 194 | 194 | 194 | 194 | 1,000 |
| 2000/03/15 | 194 | 200 | 194 | 194 | 13,000 |
| 2000/03/13 | 194 | 194 | 194 | 194 | 3,000 |
| 2000/03/10 | 199 | 199 | 194 | 194 | 6,000 |
| 2000/03/09 | 179 | 179 | 179 | 179 | 5,000 |
| 2000/03/06 | 179 | 179 | 179 | 179 | 4,000 |
| 2000/02/29 | 179 | 179 | 179 | 179 | 5,000 |
| 2000/02/28 | 190 | 190 | 190 | 190 | 6,000 |
| 2000/02/23 | 185 | 185 | 185 | 185 | 1,000 |
| 2000/02/16 | 200 | 200 | 200 | 200 | 3,000 |
| 2000/02/15 | 200 | 200 | 200 | 200 | 13,000 |
| 2000/02/14 | 203 | 203 | 203 | 203 | 2,000 |
| 2000/02/03 | 203 | 203 | 203 | 203 | 1,000 |
| 2000/01/28 | 220 | 238 | 220 | 238 | 4,000 |
| 2000/01/21 | 240 | 240 | 240 | 240 | 3,000 |
| 2000/01/20 | 220 | 220 | 220 | 220 | 6,000 |
| 2000/01/18 | 187 | 200 | 187 | 200 | 2,000 |
| 2000/01/13 | 187 | 187 | 187 | 187 | 1,000 |
| 2000/01/12 | 186 | 186 | 186 | 186 | 1,000 |
| 2000/01/11 | 186 | 186 | 186 | 186 | 1,000 |
| 2000/01/06 | 187 | 187 | 187 | 187 | 10,000 |