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 |
|---|---|---|---|---|---|
| 2003/12/29 | 216 | 216 | 216 | 216 | 5,000 |
| 2003/12/26 | 239 | 239 | 214 | 214 | 4,000 |
| 2003/12/25 | 219 | 225 | 219 | 225 | 5,000 |
| 2003/12/22 | 240 | 240 | 215 | 215 | 5,000 |
| 2003/12/19 | 225 | 225 | 225 | 225 | 9,000 |
| 2003/12/16 | 215 | 215 | 215 | 215 | 1,000 |
| 2003/12/11 | 220 | 220 | 215 | 215 | 5,000 |
| 2003/12/10 | 220 | 220 | 220 | 220 | 10,000 |
| 2003/12/05 | 226 | 226 | 220 | 220 | 4,000 |
| 2003/12/01 | 216 | 216 | 216 | 216 | 4,000 |
| 2003/11/28 | 216 | 216 | 216 | 216 | 1,000 |
| 2003/11/27 | 215 | 215 | 215 | 215 | 8,000 |
| 2003/11/21 | 222 | 222 | 222 | 222 | 5,000 |
| 2003/11/19 | 212 | 212 | 212 | 212 | 2,000 |
| 2003/11/18 | 212 | 212 | 212 | 212 | 2,000 |
| 2003/11/17 | 213 | 213 | 212 | 212 | 4,000 |
| 2003/11/12 | 211 | 211 | 211 | 211 | 1,000 |
| 2003/11/11 | 215 | 215 | 215 | 215 | 2,000 |
| 2003/11/07 | 230 | 230 | 215 | 215 | 11,000 |
| 2003/11/05 | 230 | 233 | 230 | 233 | 5,000 |
| 2003/11/04 | 230 | 230 | 230 | 230 | 3,000 |
| 2003/10/30 | 229 | 229 | 229 | 229 | 1,000 |
| 2003/10/29 | 228 | 230 | 228 | 230 | 10,000 |
| 2003/10/28 | 225 | 228 | 225 | 228 | 7,000 |
| 2003/10/27 | 216 | 220 | 214 | 220 | 27,000 |
| 2003/10/24 | 235 | 235 | 198 | 214 | 62,000 |
| 2003/10/23 | 241 | 241 | 235 | 235 | 7,000 |
| 2003/10/22 | 255 | 255 | 241 | 250 | 12,000 |
| 2003/10/21 | 275 | 275 | 275 | 275 | 3,000 |
| 2003/10/20 | 290 | 290 | 290 | 290 | 2,000 |
| 2003/10/17 | 290 | 290 | 290 | 290 | 1,000 |
| 2003/10/16 | 295 | 300 | 295 | 300 | 4,000 |
| 2003/10/15 | 295 | 295 | 290 | 295 | 12,000 |
| 2003/10/14 | 290 | 295 | 290 | 295 | 8,000 |
| 2003/10/10 | 285 | 290 | 270 | 290 | 10,000 |
| 2003/10/09 | 285 | 285 | 285 | 285 | 1,000 |
| 2003/10/08 | 315 | 315 | 310 | 310 | 3,000 |
| 2003/10/07 | 326 | 326 | 321 | 321 | 5,000 |
| 2003/10/06 | 330 | 330 | 330 | 330 | 5,000 |
| 2003/10/03 | 340 | 340 | 340 | 340 | 15,000 |
| 2003/10/01 | 370 | 370 | 340 | 344 | 12,000 |
| 2003/09/30 | 363 | 378 | 363 | 370 | 8,000 |
| 2003/09/29 | 390 | 395 | 380 | 380 | 13,000 |
| 2003/09/26 | 377 | 390 | 377 | 390 | 24,000 |
| 2003/09/25 | 380 | 385 | 375 | 380 | 21,000 |
| 2003/09/24 | 357 | 380 | 357 | 380 | 39,000 |
| 2003/09/22 | 330 | 357 | 330 | 357 | 57,000 |
| 2003/09/19 | 284 | 317 | 284 | 317 | 45,000 |
| 2003/09/18 | 255 | 280 | 255 | 280 | 14,000 |
| 2003/09/17 | 255 | 260 | 255 | 260 | 3,000 |
| 2003/09/16 | 275 | 280 | 230 | 255 | 36,000 |
| 2003/09/12 | 260 | 275 | 255 | 275 | 22,000 |
| 2003/09/11 | 224 | 250 | 224 | 250 | 31,000 |
| 2003/09/10 | 207 | 220 | 207 | 220 | 18,000 |
| 2003/09/09 | 205 | 205 | 200 | 200 | 14,000 |
| 2003/09/08 | 204 | 204 | 202 | 202 | 8,000 |
| 2003/09/05 | 207 | 208 | 207 | 208 | 3,000 |
| 2003/09/04 | 208 | 208 | 208 | 208 | 1,000 |
| 2003/09/03 | 207 | 207 | 207 | 207 | 1,000 |
| 2003/08/29 | 211 | 211 | 206 | 206 | 5,000 |
| 2003/08/28 | 208 | 211 | 208 | 211 | 4,000 |
| 2003/08/27 | 208 | 208 | 208 | 208 | 1,000 |
| 2003/08/26 | 203 | 203 | 203 | 203 | 3,000 |
| 2003/08/25 | 211 | 212 | 211 | 212 | 7,000 |
| 2003/08/19 | 207 | 207 | 207 | 207 | 13,000 |
| 2003/08/18 | 202 | 207 | 202 | 207 | 3,000 |
| 2003/08/15 | 219 | 219 | 219 | 219 | 9,000 |
| 2003/07/31 | 221 | 221 | 220 | 220 | 3,000 |
| 2003/07/28 | 231 | 231 | 231 | 231 | 5,000 |
| 2003/07/15 | 232 | 232 | 232 | 232 | 22,000 |
| 2003/07/14 | 227 | 232 | 227 | 232 | 2,000 |
| 2003/07/11 | 222 | 222 | 222 | 222 | 1,000 |
| 2003/07/10 | 225 | 228 | 222 | 222 | 20,000 |
| 2003/07/08 | 225 | 225 | 225 | 225 | 1,000 |
| 2003/07/03 | 225 | 225 | 222 | 222 | 5,000 |
| 2003/07/02 | 225 | 225 | 225 | 225 | 1,000 |
| 2003/06/30 | 235 | 235 | 235 | 235 | 9,000 |
| 2003/06/23 | 220 | 235 | 220 | 235 | 20,000 |
| 2003/06/20 | 230 | 230 | 230 | 230 | 4,000 |
| 2003/06/19 | 234 | 234 | 234 | 234 | 1,000 |
| 2003/06/18 | 235 | 235 | 230 | 230 | 3,000 |
| 2003/06/16 | 250 | 250 | 250 | 250 | 10,000 |
| 2003/06/13 | 241 | 250 | 241 | 250 | 3,000 |
| 2003/06/10 | 241 | 241 | 241 | 241 | 1,000 |
| 2003/05/30 | 241 | 241 | 241 | 241 | 1,000 |
| 2003/05/28 | 240 | 240 | 240 | 240 | 6,000 |
| 2003/05/22 | 240 | 240 | 240 | 240 | 1,000 |
| 2003/05/16 | 256 | 256 | 255 | 255 | 9,000 |
| 2003/05/15 | 255 | 255 | 255 | 255 | 1,000 |
| 2003/05/14 | 240 | 240 | 240 | 240 | 1,000 |
| 2003/05/07 | 280 | 280 | 280 | 280 | 1,000 |
| 2003/05/02 | 237 | 237 | 237 | 237 | 1,000 |
| 2003/04/30 | 237 | 237 | 237 | 237 | 2,000 |
| 2003/04/28 | 237 | 237 | 237 | 237 | 1,000 |
| 2003/04/22 | 262 | 262 | 227 | 237 | 4,000 |
| 2003/04/21 | 257 | 257 | 257 | 257 | 2,000 |
| 2003/04/17 | 245 | 245 | 245 | 245 | 1,000 |
| 2003/04/15 | 245 | 245 | 245 | 245 | 5,000 |
| 2003/04/14 | 240 | 245 | 240 | 245 | 5,000 |
| 2003/04/10 | 240 | 240 | 240 | 240 | 1,000 |
| 2003/03/28 | 280 | 280 | 280 | 280 | 4,000 |
| 2003/03/25 | 280 | 280 | 280 | 280 | 5,000 |
| 2003/03/19 | 230 | 230 | 230 | 230 | 1,000 |
| 2003/03/17 | 230 | 230 | 230 | 230 | 4,000 |
| 2003/03/14 | 220 | 230 | 220 | 230 | 2,000 |
| 2003/03/12 | 211 | 212 | 211 | 212 | 2,000 |
| 2003/03/11 | 210 | 210 | 210 | 210 | 1,000 |
| 2003/03/06 | 240 | 240 | 238 | 238 | 2,000 |
| 2003/02/28 | 240 | 240 | 240 | 240 | 5,000 |
| 2003/02/20 | 240 | 240 | 240 | 240 | 6,000 |
| 2003/02/19 | 240 | 240 | 240 | 240 | 3,000 |
| 2003/02/17 | 240 | 240 | 240 | 240 | 1,000 |
| 2003/02/14 | 236 | 240 | 236 | 240 | 3,000 |
| 2003/02/03 | 236 | 236 | 236 | 236 | 1,000 |
| 2003/01/30 | 225 | 225 | 225 | 225 | 1,000 |
| 2003/01/28 | 225 | 225 | 225 | 225 | 3,000 |
| 2003/01/27 | 215 | 225 | 215 | 225 | 3,000 |
| 2003/01/24 | 210 | 210 | 210 | 210 | 1,000 |
| 2003/01/22 | 210 | 210 | 205 | 205 | 3,000 |
| 2003/01/15 | 250 | 250 | 250 | 250 | 10,000 |
| 2003/01/14 | 250 | 250 | 250 | 250 | 2,000 |
| 2003/01/08 | 284 | 284 | 284 | 284 | 2,000 |
| 2003/01/07 | 204 | 204 | 204 | 204 | 1,000 |