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 |
|---|---|---|---|---|---|
| 2005/12/30 | 490 | 490 | 490 | 490 | 1,000 |
| 2005/12/29 | 460 | 460 | 460 | 460 | 1,000 |
| 2005/12/28 | 494 | 494 | 460 | 460 | 9,000 |
| 2005/12/27 | 454 | 454 | 454 | 454 | 1,000 |
| 2005/12/26 | 475 | 475 | 475 | 475 | 1,000 |
| 2005/12/22 | 485 | 485 | 475 | 475 | 4,000 |
| 2005/12/21 | 478 | 483 | 477 | 483 | 5,000 |
| 2005/12/20 | 470 | 475 | 470 | 473 | 4,000 |
| 2005/12/19 | 475 | 475 | 475 | 475 | 10,000 |
| 2005/12/16 | 490 | 490 | 490 | 490 | 1,000 |
| 2005/12/15 | 529 | 529 | 475 | 500 | 10,000 |
| 2005/12/14 | 568 | 568 | 466 | 529 | 33,000 |
| 2005/12/12 | 433 | 478 | 415 | 478 | 29,000 |
| 2005/12/09 | 365 | 398 | 365 | 398 | 5,000 |
| 2005/12/08 | 340 | 350 | 340 | 350 | 2,000 |
| 2005/12/07 | 340 | 340 | 340 | 340 | 1,000 |
| 2005/12/05 | 350 | 350 | 330 | 335 | 4,000 |
| 2005/12/01 | 330 | 350 | 326 | 350 | 6,000 |
| 2005/11/28 | 320 | 320 | 320 | 320 | 3,000 |
| 2005/11/24 | 319 | 320 | 319 | 320 | 3,000 |
| 2005/11/22 | 315 | 320 | 315 | 320 | 2,000 |
| 2005/11/21 | 314 | 315 | 314 | 315 | 2,000 |
| 2005/11/18 | 304 | 314 | 304 | 314 | 4,000 |
| 2005/11/17 | 300 | 310 | 300 | 310 | 4,000 |
| 2005/11/16 | 310 | 310 | 310 | 310 | 3,000 |
| 2005/11/15 | 310 | 310 | 310 | 310 | 4,000 |
| 2005/11/14 | 310 | 310 | 310 | 310 | 4,000 |
| 2005/11/11 | 297 | 297 | 297 | 297 | 1,000 |
| 2005/11/07 | 295 | 295 | 295 | 295 | 2,000 |
| 2005/11/04 | 292 | 300 | 292 | 300 | 4,000 |
| 2005/11/02 | 301 | 301 | 290 | 295 | 7,000 |
| 2005/11/01 | 300 | 300 | 300 | 300 | 10,000 |
| 2005/10/28 | 300 | 300 | 300 | 300 | 3,000 |
| 2005/10/25 | 301 | 301 | 300 | 300 | 3,000 |
| 2005/10/21 | 316 | 316 | 301 | 306 | 8,000 |
| 2005/10/20 | 297 | 315 | 297 | 313 | 6,000 |
| 2005/10/19 | 297 | 297 | 297 | 297 | 1,000 |
| 2005/10/18 | 297 | 297 | 296 | 296 | 2,000 |
| 2005/10/12 | 287 | 287 | 287 | 287 | 2,000 |
| 2005/10/11 | 279 | 279 | 279 | 279 | 1,000 |
| 2005/10/06 | 282 | 282 | 280 | 280 | 3,000 |
| 2005/10/05 | 283 | 288 | 283 | 288 | 5,000 |
| 2005/10/04 | 300 | 300 | 280 | 280 | 6,000 |
| 2005/10/03 | 293 | 293 | 293 | 293 | 3,000 |
| 2005/09/28 | 292 | 292 | 292 | 292 | 3,000 |
| 2005/09/27 | 292 | 292 | 292 | 292 | 1,000 |
| 2005/09/26 | 296 | 297 | 296 | 297 | 2,000 |
| 2005/09/22 | 284 | 297 | 284 | 297 | 9,000 |
| 2005/09/20 | 279 | 282 | 279 | 282 | 4,000 |
| 2005/09/16 | 276 | 276 | 276 | 276 | 1,000 |
| 2005/09/15 | 283 | 283 | 282 | 283 | 11,000 |
| 2005/09/13 | 279 | 283 | 278 | 283 | 5,000 |
| 2005/09/12 | 280 | 280 | 280 | 280 | 5,000 |
| 2005/09/09 | 275 | 275 | 275 | 275 | 1,000 |
| 2005/09/08 | 277 | 277 | 273 | 273 | 5,000 |
| 2005/09/06 | 272 | 285 | 272 | 285 | 20,000 |
| 2005/09/02 | 274 | 274 | 273 | 274 | 4,000 |
| 2005/09/01 | 282 | 283 | 272 | 273 | 11,000 |
| 2005/08/30 | 285 | 285 | 285 | 285 | 2,000 |
| 2005/08/29 | 300 | 300 | 300 | 300 | 1,000 |
| 2005/08/26 | 300 | 300 | 300 | 300 | 3,000 |
| 2005/08/25 | 300 | 300 | 300 | 300 | 7,000 |
| 2005/08/24 | 293 | 293 | 287 | 287 | 4,000 |
| 2005/08/23 | 285 | 290 | 285 | 287 | 5,000 |
| 2005/08/22 | 294 | 310 | 294 | 310 | 3,000 |
| 2005/08/19 | 294 | 294 | 294 | 294 | 6,000 |
| 2005/08/16 | 280 | 280 | 280 | 280 | 2,000 |
| 2005/08/15 | 277 | 277 | 277 | 277 | 1,000 |
| 2005/08/12 | 276 | 276 | 276 | 276 | 1,000 |
| 2005/08/10 | 276 | 276 | 276 | 276 | 1,000 |
| 2005/08/09 | 271 | 271 | 271 | 271 | 2,000 |
| 2005/08/03 | 298 | 298 | 271 | 271 | 7,000 |
| 2005/08/02 | 292 | 292 | 273 | 273 | 3,000 |
| 2005/08/01 | 292 | 292 | 292 | 292 | 1,000 |
| 2005/07/29 | 280 | 280 | 277 | 277 | 2,000 |
| 2005/07/28 | 300 | 300 | 300 | 300 | 4,000 |
| 2005/07/27 | 300 | 300 | 300 | 300 | 1,000 |
| 2005/07/26 | 305 | 305 | 305 | 305 | 1,000 |
| 2005/07/25 | 310 | 310 | 305 | 305 | 2,000 |
| 2005/07/22 | 315 | 330 | 305 | 305 | 10,000 |
| 2005/07/21 | 300 | 300 | 300 | 300 | 3,000 |
| 2005/07/20 | 310 | 310 | 300 | 300 | 8,000 |
| 2005/07/19 | 301 | 310 | 300 | 300 | 15,000 |
| 2005/07/15 | 280 | 340 | 275 | 300 | 14,000 |
| 2005/07/14 | 272 | 272 | 269 | 269 | 15,000 |
| 2005/07/13 | 259 | 262 | 259 | 262 | 3,000 |
| 2005/07/12 | 258 | 258 | 258 | 258 | 2,000 |
| 2005/07/11 | 256 | 257 | 256 | 256 | 4,000 |
| 2005/07/08 | 254 | 254 | 254 | 254 | 1,000 |
| 2005/07/05 | 252 | 252 | 252 | 252 | 1,000 |
| 2005/07/04 | 252 | 252 | 252 | 252 | 1,000 |
| 2005/06/30 | 251 | 252 | 251 | 252 | 3,000 |
| 2005/06/28 | 251 | 251 | 251 | 251 | 4,000 |
| 2005/06/27 | 252 | 252 | 251 | 251 | 2,000 |
| 2005/06/24 | 244 | 244 | 242 | 242 | 2,000 |
| 2005/06/23 | 241 | 248 | 241 | 248 | 4,000 |
| 2005/06/22 | 240 | 240 | 240 | 240 | 1,000 |
| 2005/06/21 | 244 | 244 | 240 | 240 | 2,000 |
| 2005/06/20 | 243 | 243 | 243 | 243 | 3,000 |
| 2005/06/17 | 244 | 244 | 243 | 243 | 10,000 |
| 2005/06/16 | 243 | 243 | 243 | 243 | 2,000 |
| 2005/06/15 | 240 | 242 | 240 | 242 | 5,000 |
| 2005/06/14 | 241 | 241 | 240 | 240 | 5,000 |
| 2005/06/13 | 242 | 242 | 242 | 242 | 9,000 |
| 2005/06/10 | 246 | 246 | 246 | 246 | 1,000 |
| 2005/06/07 | 250 | 251 | 250 | 250 | 12,000 |
| 2005/06/06 | 254 | 270 | 254 | 270 | 3,000 |
| 2005/06/02 | 250 | 250 | 246 | 246 | 5,000 |
| 2005/05/30 | 244 | 244 | 244 | 244 | 1,000 |
| 2005/05/26 | 244 | 244 | 244 | 244 | 1,000 |
| 2005/05/24 | 245 | 245 | 245 | 245 | 1,000 |
| 2005/05/20 | 250 | 250 | 247 | 247 | 4,000 |
| 2005/05/18 | 245 | 245 | 245 | 245 | 1,000 |
| 2005/05/17 | 258 | 258 | 247 | 247 | 5,000 |
| 2005/05/16 | 249 | 259 | 249 | 259 | 5,000 |
| 2005/05/11 | 249 | 249 | 249 | 249 | 2,000 |
| 2005/05/10 | 250 | 250 | 249 | 249 | 2,000 |
| 2005/05/02 | 251 | 251 | 249 | 249 | 7,000 |
| 2005/04/26 | 250 | 250 | 250 | 250 | 1,000 |
| 2005/04/22 | 262 | 262 | 248 | 248 | 5,000 |
| 2005/04/21 | 250 | 250 | 248 | 248 | 2,000 |
| 2005/04/19 | 248 | 248 | 248 | 248 | 1,000 |
| 2005/04/18 | 253 | 253 | 249 | 249 | 6,000 |
| 2005/04/15 | 254 | 254 | 254 | 254 | 4,000 |
| 2005/04/14 | 253 | 254 | 253 | 254 | 7,000 |
| 2005/04/13 | 258 | 262 | 253 | 253 | 6,000 |
| 2005/04/12 | 255 | 255 | 253 | 253 | 5,000 |
| 2005/04/11 | 260 | 260 | 260 | 260 | 4,000 |
| 2005/04/08 | 254 | 269 | 254 | 268 | 25,000 |
| 2005/04/07 | 253 | 253 | 253 | 253 | 1,000 |
| 2005/04/06 | 260 | 260 | 252 | 252 | 20,000 |
| 2005/04/04 | 260 | 260 | 260 | 260 | 2,000 |
| 2005/04/01 | 262 | 262 | 261 | 261 | 2,000 |
| 2005/03/31 | 268 | 268 | 267 | 267 | 2,000 |
| 2005/03/28 | 282 | 282 | 275 | 281 | 11,000 |
| 2005/03/24 | 285 | 285 | 284 | 284 | 3,000 |
| 2005/03/23 | 280 | 280 | 276 | 276 | 2,000 |
| 2005/03/22 | 275 | 284 | 272 | 284 | 7,000 |
| 2005/03/18 | 270 | 270 | 270 | 270 | 2,000 |
| 2005/03/17 | 270 | 275 | 270 | 270 | 4,000 |
| 2005/03/16 | 290 | 290 | 290 | 290 | 3,000 |
| 2005/03/15 | 290 | 290 | 290 | 290 | 7,000 |
| 2005/03/10 | 290 | 290 | 290 | 290 | 1,000 |
| 2005/03/04 | 280 | 290 | 280 | 290 | 3,000 |
| 2005/03/02 | 279 | 279 | 279 | 279 | 1,000 |
| 2005/03/01 | 272 | 279 | 272 | 279 | 2,000 |
| 2005/02/28 | 270 | 278 | 270 | 270 | 3,000 |
| 2005/02/24 | 270 | 270 | 270 | 270 | 1,000 |
| 2005/02/23 | 270 | 270 | 270 | 270 | 1,000 |
| 2005/02/21 | 273 | 273 | 269 | 273 | 9,000 |
| 2005/02/18 | 268 | 268 | 258 | 258 | 2,000 |
| 2005/02/17 | 255 | 255 | 255 | 255 | 3,000 |
| 2005/02/16 | 251 | 255 | 251 | 255 | 5,000 |
| 2005/02/15 | 250 | 250 | 250 | 250 | 1,000 |
| 2005/02/14 | 247 | 247 | 245 | 245 | 8,000 |
| 2005/02/02 | 270 | 270 | 255 | 255 | 4,000 |
| 2005/02/01 | 265 | 265 | 265 | 265 | 1,000 |
| 2005/01/28 | 269 | 269 | 269 | 269 | 5,000 |
| 2005/01/25 | 269 | 269 | 269 | 269 | 2,000 |
| 2005/01/20 | 270 | 270 | 269 | 269 | 9,000 |
| 2005/01/19 | 270 | 280 | 270 | 280 | 9,000 |
| 2005/01/14 | 255 | 255 | 255 | 255 | 2,000 |
| 2005/01/05 | 270 | 270 | 270 | 270 | 1,000 |