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 |
|---|---|---|---|---|---|
| 2006/12/29 | 371 | 376 | 371 | 376 | 2,000 |
| 2006/12/28 | 375 | 375 | 371 | 371 | 2,000 |
| 2006/12/27 | 380 | 380 | 370 | 370 | 2,000 |
| 2006/12/22 | 380 | 380 | 375 | 375 | 4,000 |
| 2006/12/21 | 396 | 396 | 396 | 396 | 3,000 |
| 2006/12/19 | 381 | 381 | 381 | 381 | 1,000 |
| 2006/12/15 | 381 | 381 | 380 | 380 | 3,000 |
| 2006/12/13 | 375 | 380 | 375 | 380 | 7,000 |
| 2006/12/11 | 390 | 390 | 380 | 380 | 3,000 |
| 2006/12/08 | 399 | 399 | 390 | 390 | 8,000 |
| 2006/12/01 | 409 | 409 | 409 | 409 | 2,000 |
| 2006/11/30 | 400 | 410 | 395 | 410 | 7,000 |
| 2006/11/29 | 395 | 395 | 395 | 395 | 1,000 |
| 2006/11/28 | 391 | 391 | 391 | 391 | 1,000 |
| 2006/11/17 | 390 | 390 | 390 | 390 | 2,000 |
| 2006/11/15 | 397 | 397 | 397 | 397 | 5,000 |
| 2006/11/14 | 398 | 398 | 397 | 397 | 2,000 |
| 2006/11/13 | 402 | 407 | 402 | 407 | 3,000 |
| 2006/11/09 | 396 | 397 | 396 | 397 | 4,000 |
| 2006/11/08 | 395 | 396 | 395 | 396 | 6,000 |
| 2006/10/30 | 400 | 400 | 395 | 395 | 6,000 |
| 2006/10/25 | 395 | 395 | 395 | 395 | 1,000 |
| 2006/10/24 | 390 | 390 | 390 | 390 | 1,000 |
| 2006/10/23 | 390 | 390 | 390 | 390 | 1,000 |
| 2006/10/20 | 391 | 391 | 391 | 391 | 1,000 |
| 2006/10/19 | 395 | 395 | 395 | 395 | 1,000 |
| 2006/10/17 | 395 | 395 | 395 | 395 | 1,000 |
| 2006/10/16 | 395 | 395 | 395 | 395 | 6,000 |
| 2006/10/12 | 395 | 395 | 395 | 395 | 1,000 |
| 2006/10/11 | 395 | 395 | 395 | 395 | 1,000 |
| 2006/10/10 | 390 | 390 | 390 | 390 | 2,000 |
| 2006/10/06 | 390 | 390 | 390 | 390 | 3,000 |
| 2006/10/04 | 390 | 390 | 390 | 390 | 1,000 |
| 2006/10/03 | 386 | 390 | 385 | 390 | 3,000 |
| 2006/09/29 | 400 | 400 | 400 | 400 | 3,000 |
| 2006/09/28 | 400 | 400 | 400 | 400 | 2,000 |
| 2006/09/26 | 395 | 395 | 395 | 395 | 1,000 |
| 2006/09/25 | 395 | 395 | 395 | 395 | 1,000 |
| 2006/09/19 | 400 | 400 | 400 | 400 | 2,000 |
| 2006/09/15 | 392 | 407 | 392 | 407 | 6,000 |
| 2006/09/11 | 387 | 392 | 387 | 392 | 4,000 |
| 2006/09/06 | 405 | 405 | 396 | 396 | 3,000 |
| 2006/09/04 | 400 | 400 | 400 | 400 | 1,000 |
| 2006/09/01 | 415 | 415 | 400 | 400 | 5,000 |
| 2006/08/30 | 405 | 405 | 405 | 405 | 1,000 |
| 2006/08/28 | 419 | 419 | 419 | 419 | 2,000 |
| 2006/08/25 | 419 | 419 | 419 | 419 | 1,000 |
| 2006/08/17 | 415 | 415 | 415 | 415 | 5,000 |
| 2006/08/16 | 397 | 415 | 397 | 415 | 5,000 |
| 2006/08/11 | 395 | 395 | 395 | 395 | 1,000 |
| 2006/08/09 | 405 | 405 | 405 | 405 | 2,000 |
| 2006/08/07 | 400 | 400 | 400 | 400 | 4,000 |
| 2006/07/31 | 410 | 410 | 410 | 410 | 1,000 |
| 2006/07/28 | 405 | 405 | 405 | 405 | 2,000 |
| 2006/07/27 | 405 | 405 | 405 | 405 | 1,000 |
| 2006/07/26 | 409 | 410 | 409 | 410 | 2,000 |
| 2006/07/24 | 390 | 390 | 385 | 385 | 2,000 |
| 2006/07/21 | 400 | 400 | 400 | 400 | 1,000 |
| 2006/07/19 | 435 | 435 | 396 | 405 | 20,000 |
| 2006/07/18 | 416 | 435 | 415 | 435 | 9,000 |
| 2006/07/13 | 420 | 420 | 420 | 420 | 1,000 |
| 2006/07/12 | 405 | 405 | 405 | 405 | 1,000 |
| 2006/07/11 | 405 | 405 | 395 | 395 | 10,000 |
| 2006/07/10 | 400 | 405 | 400 | 405 | 5,000 |
| 2006/07/07 | 390 | 394 | 389 | 389 | 6,000 |
| 2006/06/30 | 400 | 400 | 400 | 400 | 2,000 |
| 2006/06/28 | 404 | 404 | 404 | 404 | 2,000 |
| 2006/06/27 | 401 | 410 | 401 | 410 | 2,000 |
| 2006/06/26 | 390 | 390 | 390 | 390 | 1,000 |
| 2006/06/23 | 385 | 390 | 385 | 390 | 3,000 |
| 2006/06/22 | 400 | 400 | 400 | 400 | 1,000 |
| 2006/06/16 | 399 | 400 | 399 | 400 | 3,000 |
| 2006/06/15 | 407 | 407 | 399 | 399 | 11,000 |
| 2006/06/14 | 393 | 408 | 393 | 408 | 4,000 |
| 2006/06/12 | 410 | 410 | 410 | 410 | 1,000 |
| 2006/06/09 | 394 | 410 | 394 | 408 | 4,000 |
| 2006/06/07 | 399 | 399 | 399 | 399 | 1,000 |
| 2006/06/06 | 410 | 410 | 390 | 390 | 3,000 |
| 2006/06/02 | 400 | 400 | 400 | 400 | 2,000 |
| 2006/05/31 | 416 | 417 | 416 | 416 | 7,000 |
| 2006/05/30 | 417 | 417 | 416 | 416 | 5,000 |
| 2006/05/24 | 385 | 385 | 385 | 385 | 1,000 |
| 2006/05/23 | 400 | 400 | 389 | 389 | 3,000 |
| 2006/05/22 | 420 | 420 | 420 | 420 | 3,000 |
| 2006/05/19 | 415 | 415 | 415 | 415 | 1,000 |
| 2006/05/18 | 395 | 395 | 385 | 385 | 4,000 |
| 2006/05/16 | 411 | 411 | 400 | 400 | 4,000 |
| 2006/05/15 | 411 | 418 | 410 | 411 | 11,000 |
| 2006/05/11 | 410 | 410 | 410 | 410 | 2,000 |
| 2006/05/09 | 421 | 421 | 415 | 415 | 3,000 |
| 2006/05/08 | 431 | 431 | 426 | 426 | 2,000 |
| 2006/05/02 | 430 | 435 | 426 | 435 | 4,000 |
| 2006/05/01 | 430 | 430 | 430 | 430 | 1,000 |
| 2006/04/28 | 426 | 426 | 426 | 426 | 1,000 |
| 2006/04/27 | 430 | 430 | 425 | 425 | 2,000 |
| 2006/04/26 | 430 | 430 | 430 | 430 | 1,000 |
| 2006/04/21 | 430 | 430 | 430 | 430 | 1,000 |
| 2006/04/20 | 435 | 440 | 435 | 440 | 2,000 |
| 2006/04/19 | 435 | 435 | 430 | 430 | 3,000 |
| 2006/04/18 | 450 | 450 | 450 | 450 | 1,000 |
| 2006/04/17 | 455 | 455 | 455 | 455 | 5,000 |
| 2006/04/13 | 435 | 455 | 435 | 455 | 5,000 |
| 2006/04/12 | 446 | 450 | 446 | 450 | 3,000 |
| 2006/04/11 | 446 | 446 | 446 | 446 | 1,000 |
| 2006/04/07 | 435 | 435 | 435 | 435 | 1,000 |
| 2006/04/06 | 430 | 430 | 430 | 430 | 1,000 |
| 2006/04/04 | 435 | 435 | 435 | 435 | 2,000 |
| 2006/03/31 | 430 | 430 | 425 | 430 | 5,000 |
| 2006/03/29 | 420 | 425 | 420 | 425 | 2,000 |
| 2006/03/28 | 420 | 420 | 405 | 415 | 5,000 |
| 2006/03/27 | 420 | 420 | 420 | 420 | 2,000 |
| 2006/03/24 | 420 | 420 | 415 | 415 | 5,000 |
| 2006/03/23 | 425 | 440 | 420 | 435 | 20,000 |
| 2006/03/16 | 461 | 461 | 450 | 450 | 4,000 |
| 2006/03/15 | 470 | 470 | 451 | 451 | 7,000 |
| 2006/03/14 | 474 | 474 | 460 | 470 | 6,000 |
| 2006/03/13 | 465 | 470 | 450 | 450 | 7,000 |
| 2006/03/10 | 460 | 460 | 460 | 460 | 2,000 |
| 2006/03/06 | 450 | 455 | 450 | 455 | 2,000 |
| 2006/03/03 | 470 | 470 | 470 | 470 | 1,000 |
| 2006/03/01 | 470 | 470 | 470 | 470 | 7,000 |
| 2006/02/28 | 450 | 470 | 450 | 470 | 3,000 |
| 2006/02/24 | 440 | 440 | 420 | 440 | 4,000 |
| 2006/02/22 | 460 | 460 | 460 | 460 | 1,000 |
| 2006/02/21 | 464 | 464 | 464 | 464 | 1,000 |
| 2006/02/20 | 465 | 466 | 465 | 466 | 3,000 |
| 2006/02/17 | 460 | 460 | 460 | 460 | 1,000 |
| 2006/02/16 | 450 | 465 | 450 | 465 | 4,000 |
| 2006/02/15 | 455 | 455 | 450 | 450 | 5,000 |
| 2006/02/14 | 475 | 475 | 455 | 455 | 3,000 |
| 2006/01/30 | 469 | 469 | 465 | 465 | 5,000 |
| 2006/01/26 | 460 | 465 | 460 | 465 | 2,000 |
| 2006/01/25 | 465 | 465 | 460 | 460 | 9,000 |
| 2006/01/24 | 470 | 480 | 470 | 480 | 3,000 |
| 2006/01/23 | 480 | 480 | 480 | 480 | 1,000 |
| 2006/01/20 | 481 | 481 | 481 | 481 | 2,000 |
| 2006/01/18 | 489 | 489 | 451 | 451 | 7,000 |
| 2006/01/17 | 494 | 500 | 489 | 489 | 9,000 |
| 2006/01/16 | 485 | 540 | 475 | 489 | 49,000 |
| 2006/01/13 | 460 | 460 | 460 | 460 | 1,000 |
| 2006/01/12 | 475 | 475 | 475 | 475 | 2,000 |
| 2006/01/11 | 471 | 471 | 466 | 470 | 6,000 |
| 2006/01/10 | 461 | 495 | 461 | 495 | 8,000 |