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 |
|---|---|---|---|---|---|
| 2002/12/27 | 195 | 195 | 195 | 195 | 3,000 |
| 2002/12/25 | 195 | 195 | 195 | 195 | 2,000 |
| 2002/12/24 | 199 | 199 | 199 | 199 | 1,000 |
| 2002/12/20 | 200 | 200 | 200 | 200 | 11,000 |
| 2002/12/19 | 202 | 202 | 201 | 201 | 5,000 |
| 2002/12/18 | 201 | 201 | 201 | 201 | 1,000 |
| 2002/12/17 | 201 | 201 | 201 | 201 | 4,000 |
| 2002/12/16 | 201 | 201 | 201 | 201 | 6,000 |
| 2002/12/13 | 190 | 190 | 190 | 190 | 1,000 |
| 2002/12/10 | 220 | 220 | 214 | 214 | 23,000 |
| 2002/12/02 | 220 | 220 | 220 | 220 | 4,000 |
| 2002/11/29 | 219 | 219 | 219 | 219 | 1,000 |
| 2002/11/26 | 218 | 219 | 218 | 219 | 2,000 |
| 2002/11/20 | 220 | 220 | 220 | 220 | 1,000 |
| 2002/11/15 | 220 | 220 | 220 | 220 | 11,000 |
| 2002/11/11 | 220 | 220 | 220 | 220 | 1,000 |
| 2002/11/08 | 220 | 220 | 220 | 220 | 1,000 |
| 2002/11/05 | 300 | 300 | 300 | 300 | 3,000 |
| 2002/10/29 | 218 | 218 | 218 | 218 | 1,000 |
| 2002/10/18 | 215 | 215 | 215 | 215 | 1,000 |
| 2002/10/17 | 255 | 255 | 255 | 255 | 1,000 |
| 2002/10/16 | 255 | 255 | 255 | 255 | 6,000 |
| 2002/10/15 | 255 | 255 | 255 | 255 | 3,000 |
| 2002/09/27 | 255 | 255 | 255 | 255 | 5,000 |
| 2002/09/25 | 261 | 261 | 261 | 261 | 1,000 |
| 2002/09/24 | 236 | 236 | 236 | 236 | 4,000 |
| 2002/09/20 | 224 | 225 | 224 | 225 | 2,000 |
| 2002/09/19 | 224 | 224 | 224 | 224 | 14,000 |
| 2002/09/17 | 223 | 223 | 223 | 223 | 4,000 |
| 2002/09/03 | 223 | 223 | 223 | 223 | 5,000 |
| 2002/08/28 | 213 | 213 | 213 | 213 | 1,000 |
| 2002/08/27 | 213 | 213 | 213 | 213 | 3,000 |
| 2002/08/23 | 238 | 238 | 238 | 238 | 2,000 |
| 2002/08/22 | 238 | 238 | 238 | 238 | 1,000 |
| 2002/08/20 | 241 | 241 | 240 | 240 | 2,000 |
| 2002/08/19 | 240 | 240 | 240 | 240 | 1,000 |
| 2002/08/16 | 240 | 240 | 240 | 240 | 6,000 |
| 2002/08/15 | 240 | 240 | 240 | 240 | 2,000 |
| 2002/08/13 | 240 | 240 | 240 | 240 | 1,000 |
| 2002/08/06 | 265 | 265 | 265 | 265 | 2,000 |
| 2002/08/01 | 239 | 239 | 239 | 239 | 1,000 |
| 2002/07/29 | 239 | 239 | 239 | 239 | 1,000 |
| 2002/07/24 | 238 | 238 | 238 | 238 | 1,000 |
| 2002/07/23 | 235 | 240 | 230 | 230 | 4,000 |
| 2002/07/22 | 311 | 311 | 311 | 311 | 5,000 |
| 2002/07/19 | 241 | 241 | 241 | 241 | 6,000 |
| 2002/07/17 | 230 | 230 | 230 | 230 | 7,000 |
| 2002/07/16 | 230 | 230 | 230 | 230 | 3,000 |
| 2002/07/15 | 220 | 220 | 220 | 220 | 1,000 |
| 2002/07/11 | 220 | 220 | 220 | 220 | 2,000 |
| 2002/07/10 | 220 | 220 | 220 | 220 | 10,000 |
| 2002/07/05 | 239 | 239 | 230 | 230 | 7,000 |
| 2002/07/03 | 203 | 203 | 203 | 203 | 1,000 |
| 2002/07/01 | 203 | 203 | 203 | 203 | 1,000 |
| 2002/06/28 | 203 | 203 | 203 | 203 | 2,000 |
| 2002/06/26 | 197 | 197 | 197 | 197 | 2,000 |
| 2002/06/25 | 197 | 200 | 197 | 197 | 3,000 |
| 2002/06/24 | 255 | 255 | 240 | 240 | 8,000 |
| 2002/06/21 | 205 | 205 | 205 | 205 | 1,000 |
| 2002/06/20 | 196 | 196 | 196 | 196 | 1,000 |
| 2002/06/19 | 196 | 196 | 196 | 196 | 2,000 |
| 2002/06/17 | 196 | 196 | 196 | 196 | 1,000 |
| 2002/05/31 | 209 | 209 | 209 | 209 | 4,000 |
| 2002/05/30 | 209 | 209 | 209 | 209 | 2,000 |
| 2002/05/24 | 209 | 209 | 209 | 209 | 1,000 |
| 2002/05/22 | 235 | 235 | 235 | 235 | 7,000 |
| 2002/05/20 | 200 | 200 | 200 | 200 | 2,000 |
| 2002/05/17 | 200 | 200 | 200 | 200 | 2,000 |
| 2002/05/16 | 200 | 200 | 200 | 200 | 1,000 |
| 2002/05/13 | 190 | 190 | 190 | 190 | 1,000 |
| 2002/05/02 | 190 | 190 | 190 | 190 | 2,000 |
| 2002/05/01 | 221 | 221 | 186 | 187 | 4,000 |
| 2002/04/30 | 220 | 220 | 220 | 220 | 4,000 |
| 2002/04/23 | 237 | 240 | 237 | 238 | 5,000 |
| 2002/04/22 | 240 | 240 | 240 | 240 | 5,000 |
| 2002/04/19 | 185 | 190 | 185 | 190 | 5,000 |
| 2002/04/17 | 176 | 176 | 176 | 176 | 1,000 |
| 2002/04/15 | 176 | 176 | 172 | 172 | 3,000 |
| 2002/04/08 | 170 | 170 | 170 | 170 | 1,000 |
| 2002/04/01 | 169 | 169 | 169 | 169 | 6,000 |
| 2002/03/28 | 167 | 167 | 167 | 167 | 1,000 |
| 2002/03/22 | 165 | 167 | 160 | 167 | 12,000 |
| 2002/03/19 | 195 | 195 | 195 | 195 | 3,000 |
| 2002/03/18 | 195 | 195 | 195 | 195 | 6,000 |
| 2002/03/15 | 195 | 195 | 195 | 195 | 3,000 |
| 2002/03/06 | 195 | 195 | 195 | 195 | 1,000 |
| 2002/03/04 | 186 | 186 | 186 | 186 | 6,000 |
| 2002/02/28 | 186 | 186 | 186 | 186 | 2,000 |
| 2002/02/15 | 185 | 185 | 185 | 185 | 15,000 |
| 2002/01/29 | 180 | 195 | 180 | 195 | 6,000 |
| 2002/01/28 | 175 | 180 | 175 | 180 | 4,000 |
| 2002/01/22 | 181 | 181 | 181 | 181 | 2,000 |
| 2002/01/21 | 175 | 175 | 175 | 175 | 2,000 |
| 2002/01/18 | 167 | 167 | 167 | 167 | 2,000 |
| 2002/01/17 | 166 | 166 | 166 | 166 | 1,000 |
| 2002/01/16 | 166 | 166 | 166 | 166 | 11,000 |
| 2002/01/15 | 166 | 166 | 166 | 166 | 3,000 |
| 2002/01/10 | 183 | 183 | 183 | 183 | 4,000 |
| 2002/01/09 | 153 | 153 | 153 | 153 | 1,000 |
| 2002/01/08 | 146 | 146 | 146 | 146 | 2,000 |