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 |
|---|---|---|---|---|---|
| 2008/12/29 | 240 | 240 | 240 | 240 | 3,000 |
| 2008/12/22 | 240 | 240 | 240 | 240 | 1,000 |
| 2008/12/17 | 271 | 271 | 270 | 270 | 8,000 |
| 2008/12/16 | 270 | 270 | 270 | 270 | 4,000 |
| 2008/12/15 | 250 | 265 | 250 | 265 | 5,000 |
| 2008/12/12 | 250 | 250 | 250 | 250 | 3,000 |
| 2008/12/11 | 245 | 250 | 245 | 250 | 3,000 |
| 2008/12/10 | 233 | 233 | 233 | 233 | 3,000 |
| 2008/12/09 | 232 | 232 | 232 | 232 | 5,000 |
| 2008/12/05 | 230 | 230 | 230 | 230 | 1,000 |
| 2008/12/04 | 260 | 260 | 235 | 235 | 3,000 |
| 2008/12/01 | 265 | 265 | 265 | 265 | 6,000 |
| 2008/11/28 | 265 | 265 | 265 | 265 | 1,000 |
| 2008/11/19 | 233 | 245 | 233 | 245 | 4,000 |
| 2008/11/17 | 257 | 257 | 252 | 252 | 8,000 |
| 2008/11/12 | 241 | 241 | 241 | 241 | 1,000 |
| 2008/11/07 | 231 | 231 | 231 | 231 | 3,000 |
| 2008/11/05 | 240 | 240 | 236 | 236 | 5,000 |
| 2008/10/31 | 260 | 260 | 260 | 260 | 3,000 |
| 2008/10/30 | 260 | 260 | 260 | 260 | 1,000 |
| 2008/10/28 | 290 | 290 | 290 | 290 | 5,000 |
| 2008/10/22 | 290 | 290 | 290 | 290 | 7,000 |
| 2008/10/21 | 243 | 256 | 243 | 256 | 3,000 |
| 2008/10/07 | 224 | 224 | 224 | 224 | 1,000 |
| 2008/10/02 | 280 | 280 | 280 | 280 | 1,000 |
| 2008/09/30 | 274 | 274 | 274 | 274 | 3,000 |
| 2008/09/29 | 274 | 274 | 274 | 274 | 3,000 |
| 2008/09/25 | 274 | 274 | 274 | 274 | 1,000 |
| 2008/09/24 | 259 | 259 | 259 | 259 | 3,000 |
| 2008/09/17 | 288 | 288 | 288 | 288 | 1,000 |
| 2008/09/16 | 288 | 288 | 288 | 288 | 7,000 |
| 2008/09/12 | 276 | 288 | 275 | 288 | 5,000 |
| 2008/09/10 | 270 | 270 | 270 | 270 | 1,000 |
| 2008/09/04 | 289 | 289 | 289 | 289 | 1,000 |
| 2008/09/02 | 290 | 290 | 290 | 290 | 1,000 |
| 2008/08/28 | 290 | 290 | 290 | 290 | 4,000 |
| 2008/08/19 | 290 | 290 | 290 | 290 | 2,000 |
| 2008/08/18 | 285 | 290 | 285 | 290 | 2,000 |
| 2008/08/15 | 315 | 315 | 315 | 315 | 6,000 |
| 2008/08/14 | 315 | 315 | 315 | 315 | 1,000 |
| 2008/08/13 | 300 | 300 | 300 | 300 | 4,000 |
| 2008/08/11 | 300 | 300 | 300 | 300 | 1,000 |
| 2008/08/07 | 309 | 309 | 309 | 309 | 1,000 |
| 2008/07/29 | 319 | 319 | 319 | 319 | 4,000 |
| 2008/07/28 | 319 | 319 | 319 | 319 | 1,000 |
| 2008/07/18 | 319 | 319 | 319 | 319 | 2,000 |
| 2008/07/17 | 319 | 319 | 319 | 319 | 18,000 |
| 2008/07/16 | 307 | 319 | 306 | 319 | 7,000 |
| 2008/07/15 | 305 | 305 | 305 | 305 | 1,000 |
| 2008/07/14 | 296 | 296 | 296 | 296 | 2,000 |
| 2008/07/11 | 296 | 296 | 296 | 296 | 2,000 |
| 2008/07/10 | 295 | 295 | 295 | 295 | 12,000 |
| 2008/07/09 | 295 | 295 | 295 | 295 | 1,000 |
| 2008/07/08 | 283 | 285 | 283 | 285 | 3,000 |
| 2008/07/07 | 280 | 282 | 280 | 282 | 3,000 |
| 2008/07/02 | 276 | 276 | 276 | 276 | 1,000 |
| 2008/06/30 | 276 | 276 | 276 | 276 | 4,000 |
| 2008/06/24 | 276 | 276 | 276 | 276 | 2,000 |
| 2008/06/20 | 267 | 270 | 267 | 267 | 3,000 |
| 2008/06/19 | 265 | 265 | 265 | 265 | 1,000 |
| 2008/06/16 | 289 | 289 | 285 | 285 | 8,000 |
| 2008/06/12 | 286 | 290 | 281 | 290 | 5,000 |
| 2008/06/11 | 290 | 291 | 280 | 291 | 8,000 |
| 2008/06/06 | 301 | 301 | 290 | 290 | 4,000 |
| 2008/06/05 | 313 | 323 | 312 | 323 | 7,000 |
| 2008/06/04 | 280 | 309 | 280 | 309 | 7,000 |
| 2008/06/03 | 275 | 275 | 275 | 275 | 1,000 |
| 2008/06/02 | 280 | 280 | 280 | 280 | 2,000 |
| 2008/05/30 | 281 | 281 | 281 | 281 | 2,000 |
| 2008/05/29 | 281 | 281 | 281 | 281 | 4,000 |
| 2008/05/28 | 281 | 281 | 281 | 281 | 4,000 |
| 2008/05/21 | 280 | 280 | 280 | 280 | 3,000 |
| 2008/05/16 | 284 | 284 | 284 | 284 | 1,000 |
| 2008/05/15 | 280 | 290 | 280 | 290 | 11,000 |
| 2008/05/14 | 280 | 280 | 280 | 280 | 2,000 |
| 2008/05/13 | 276 | 285 | 276 | 285 | 4,000 |
| 2008/04/30 | 270 | 270 | 270 | 270 | 3,000 |
| 2008/04/28 | 265 | 270 | 265 | 270 | 3,000 |
| 2008/04/25 | 265 | 265 | 265 | 265 | 1,000 |
| 2008/04/17 | 275 | 276 | 275 | 276 | 3,000 |
| 2008/04/15 | 276 | 276 | 276 | 276 | 8,000 |
| 2008/04/14 | 276 | 276 | 276 | 276 | 1,000 |
| 2008/04/11 | 267 | 277 | 262 | 277 | 5,000 |
| 2008/03/28 | 285 | 285 | 285 | 285 | 6,000 |
| 2008/03/17 | 285 | 285 | 285 | 285 | 7,000 |
| 2008/03/06 | 285 | 285 | 285 | 285 | 3,000 |
| 2008/03/05 | 263 | 263 | 263 | 263 | 2,000 |
| 2008/02/28 | 240 | 240 | 240 | 240 | 1,000 |
| 2008/02/26 | 239 | 239 | 239 | 239 | 1,000 |
| 2008/02/25 | 254 | 254 | 254 | 254 | 1,000 |
| 2008/02/22 | 250 | 255 | 250 | 255 | 4,000 |
| 2008/02/20 | 275 | 275 | 275 | 275 | 1,000 |
| 2008/02/15 | 275 | 275 | 275 | 275 | 7,000 |
| 2008/02/14 | 270 | 275 | 270 | 275 | 2,000 |
| 2008/02/12 | 250 | 265 | 250 | 265 | 4,000 |
| 2008/02/07 | 260 | 260 | 260 | 260 | 1,000 |
| 2008/02/04 | 260 | 260 | 260 | 260 | 2,000 |
| 2008/01/28 | 254 | 255 | 254 | 255 | 7,000 |
| 2008/01/24 | 253 | 255 | 253 | 254 | 6,000 |
| 2008/01/22 | 240 | 243 | 228 | 228 | 6,000 |
| 2008/01/18 | 250 | 250 | 245 | 245 | 2,000 |
| 2008/01/17 | 275 | 275 | 275 | 275 | 2,000 |
| 2008/01/16 | 277 | 277 | 277 | 277 | 1,000 |
| 2008/01/15 | 278 | 278 | 278 | 278 | 7,000 |
| 2008/01/11 | 278 | 278 | 278 | 278 | 1,000 |
| 2008/01/09 | 279 | 279 | 279 | 279 | 1,000 |
| 2008/01/04 | 275 | 275 | 275 | 275 | 4,000 |