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 |
|---|---|---|---|---|---|
| 2009/12/30 | 241 | 241 | 236 | 236 | 14,000 |
| 2009/12/29 | 235 | 240 | 235 | 238 | 17,000 |
| 2009/12/28 | 236 | 250 | 236 | 250 | 4,000 |
| 2009/12/25 | 236 | 236 | 236 | 236 | 1,000 |
| 2009/12/24 | 236 | 236 | 230 | 230 | 4,000 |
| 2009/12/21 | 240 | 240 | 240 | 240 | 1,000 |
| 2009/12/16 | 236 | 236 | 236 | 236 | 5,000 |
| 2009/12/15 | 235 | 241 | 235 | 241 | 7,000 |
| 2009/12/14 | 265 | 265 | 221 | 235 | 32,000 |
| 2009/12/11 | 256 | 256 | 256 | 256 | 1,000 |
| 2009/12/10 | 266 | 266 | 266 | 266 | 11,000 |
| 2009/12/09 | 266 | 269 | 266 | 269 | 3,000 |
| 2009/12/07 | 266 | 266 | 266 | 266 | 2,000 |
| 2009/12/04 | 259 | 264 | 259 | 264 | 5,000 |
| 2009/11/30 | 265 | 265 | 265 | 265 | 4,000 |
| 2009/11/27 | 265 | 265 | 265 | 265 | 6,000 |
| 2009/11/25 | 260 | 265 | 260 | 265 | 4,000 |
| 2009/11/24 | 259 | 265 | 259 | 265 | 5,000 |
| 2009/11/20 | 263 | 263 | 263 | 263 | 1,000 |
| 2009/11/16 | 266 | 266 | 266 | 266 | 7,000 |
| 2009/11/13 | 269 | 269 | 269 | 269 | 1,000 |
| 2009/11/11 | 258 | 264 | 255 | 264 | 7,000 |
| 2009/11/10 | 258 | 262 | 258 | 262 | 10,000 |
| 2009/11/09 | 260 | 268 | 260 | 268 | 12,000 |
| 2009/11/06 | 277 | 280 | 277 | 280 | 3,000 |
| 2009/11/05 | 268 | 268 | 267 | 268 | 6,000 |
| 2009/11/04 | 269 | 270 | 264 | 264 | 8,000 |
| 2009/11/02 | 264 | 267 | 264 | 267 | 8,000 |
| 2009/10/30 | 275 | 284 | 275 | 284 | 4,000 |
| 2009/10/29 | 275 | 275 | 275 | 275 | 1,000 |
| 2009/10/28 | 275 | 275 | 270 | 270 | 9,000 |
| 2009/10/26 | 275 | 275 | 275 | 275 | 4,000 |
| 2009/10/23 | 282 | 283 | 280 | 280 | 8,000 |
| 2009/10/22 | 287 | 287 | 286 | 286 | 8,000 |
| 2009/10/21 | 299 | 299 | 287 | 287 | 3,000 |
| 2009/10/15 | 306 | 306 | 301 | 301 | 7,000 |
| 2009/10/14 | 295 | 307 | 295 | 307 | 9,000 |
| 2009/09/30 | 300 | 300 | 300 | 300 | 1,000 |
| 2009/09/29 | 300 | 300 | 300 | 300 | 1,000 |
| 2009/09/28 | 298 | 298 | 298 | 298 | 3,000 |
| 2009/09/16 | 309 | 309 | 309 | 309 | 1,000 |
| 2009/09/15 | 317 | 317 | 312 | 312 | 8,000 |
| 2009/09/14 | 306 | 322 | 306 | 322 | 7,000 |
| 2009/09/09 | 310 | 310 | 310 | 310 | 1,000 |
| 2009/09/08 | 312 | 312 | 312 | 312 | 1,000 |
| 2009/09/07 | 312 | 312 | 307 | 307 | 2,000 |
| 2009/09/01 | 322 | 322 | 322 | 322 | 3,000 |
| 2009/08/31 | 322 | 322 | 322 | 322 | 1,000 |
| 2009/08/28 | 322 | 322 | 322 | 322 | 1,000 |
| 2009/08/26 | 323 | 323 | 321 | 321 | 2,000 |
| 2009/08/25 | 334 | 338 | 334 | 338 | 2,000 |
| 2009/08/24 | 338 | 338 | 338 | 338 | 2,000 |
| 2009/08/21 | 340 | 340 | 340 | 340 | 1,000 |
| 2009/08/20 | 340 | 340 | 340 | 340 | 1,000 |
| 2009/08/19 | 343 | 343 | 343 | 343 | 1,000 |
| 2009/08/18 | 345 | 345 | 345 | 345 | 1,000 |
| 2009/08/17 | 337 | 337 | 337 | 337 | 4,000 |
| 2009/08/14 | 340 | 340 | 337 | 337 | 2,000 |
| 2009/08/13 | 330 | 335 | 330 | 335 | 3,000 |
| 2009/08/12 | 325 | 325 | 325 | 325 | 1,000 |
| 2009/08/11 | 305 | 320 | 305 | 320 | 4,000 |
| 2009/08/10 | 320 | 320 | 320 | 320 | 1,000 |
| 2009/08/07 | 315 | 315 | 315 | 315 | 2,000 |
| 2009/08/05 | 321 | 325 | 320 | 325 | 7,000 |
| 2009/08/03 | 325 | 329 | 325 | 329 | 3,000 |
| 2009/07/31 | 315 | 315 | 315 | 315 | 2,000 |
| 2009/07/30 | 349 | 349 | 315 | 325 | 7,000 |
| 2009/07/29 | 340 | 349 | 340 | 349 | 3,000 |
| 2009/07/28 | 325 | 325 | 325 | 325 | 4,000 |
| 2009/07/24 | 325 | 325 | 325 | 325 | 1,000 |
| 2009/07/23 | 325 | 325 | 325 | 325 | 1,000 |
| 2009/07/21 | 345 | 350 | 345 | 345 | 6,000 |
| 2009/07/17 | 345 | 345 | 345 | 345 | 4,000 |
| 2009/07/16 | 345 | 350 | 345 | 345 | 24,000 |
| 2009/07/15 | 330 | 345 | 330 | 345 | 12,000 |
| 2009/07/14 | 320 | 321 | 320 | 320 | 4,000 |
| 2009/07/13 | 345 | 345 | 315 | 315 | 14,000 |
| 2009/07/10 | 301 | 315 | 301 | 315 | 4,000 |
| 2009/07/09 | 300 | 300 | 300 | 300 | 1,000 |
| 2009/07/08 | 304 | 304 | 304 | 304 | 1,000 |
| 2009/07/03 | 286 | 300 | 286 | 300 | 4,000 |
| 2009/07/01 | 315 | 320 | 295 | 295 | 4,000 |
| 2009/06/30 | 300 | 310 | 300 | 300 | 8,000 |
| 2009/06/29 | 300 | 300 | 300 | 300 | 5,000 |
| 2009/06/26 | 276 | 285 | 276 | 285 | 9,000 |
| 2009/06/25 | 279 | 279 | 269 | 269 | 2,000 |
| 2009/06/24 | 270 | 270 | 270 | 270 | 1,000 |
| 2009/06/23 | 285 | 285 | 285 | 285 | 1,000 |
| 2009/06/22 | 285 | 286 | 285 | 286 | 4,000 |
| 2009/06/19 | 290 | 290 | 289 | 289 | 4,000 |
| 2009/06/18 | 276 | 276 | 276 | 276 | 2,000 |
| 2009/06/17 | 265 | 265 | 265 | 265 | 1,000 |
| 2009/06/16 | 247 | 260 | 247 | 260 | 9,000 |
| 2009/06/15 | 240 | 247 | 240 | 247 | 5,000 |
| 2009/06/12 | 236 | 236 | 236 | 236 | 2,000 |
| 2009/06/10 | 234 | 234 | 234 | 234 | 1,000 |
| 2009/06/09 | 238 | 243 | 238 | 239 | 6,000 |
| 2009/06/08 | 233 | 235 | 231 | 235 | 5,000 |
| 2009/06/05 | 232 | 232 | 231 | 231 | 3,000 |
| 2009/06/04 | 233 | 233 | 228 | 228 | 2,000 |
| 2009/06/03 | 228 | 228 | 228 | 228 | 4,000 |
| 2009/06/02 | 228 | 228 | 228 | 228 | 1,000 |
| 2009/06/01 | 226 | 230 | 226 | 228 | 12,000 |
| 2009/05/29 | 228 | 228 | 228 | 228 | 1,000 |
| 2009/05/28 | 223 | 223 | 223 | 223 | 1,000 |
| 2009/05/26 | 222 | 222 | 222 | 222 | 2,000 |
| 2009/05/25 | 221 | 221 | 221 | 221 | 1,000 |
| 2009/05/22 | 221 | 221 | 221 | 221 | 1,000 |
| 2009/05/20 | 222 | 222 | 222 | 222 | 1,000 |
| 2009/05/15 | 230 | 230 | 230 | 230 | 17,000 |
| 2009/05/14 | 229 | 235 | 225 | 235 | 12,000 |
| 2009/05/11 | 239 | 239 | 239 | 239 | 1,000 |
| 2009/05/08 | 240 | 245 | 240 | 245 | 3,000 |
| 2009/05/07 | 239 | 240 | 239 | 240 | 2,000 |
| 2009/04/30 | 239 | 239 | 239 | 239 | 6,000 |
| 2009/04/28 | 230 | 240 | 230 | 240 | 4,000 |
| 2009/04/15 | 228 | 228 | 228 | 228 | 8,000 |
| 2009/04/13 | 228 | 230 | 228 | 230 | 2,000 |
| 2009/04/03 | 222 | 222 | 222 | 222 | 1,000 |
| 2009/03/31 | 222 | 222 | 221 | 221 | 2,000 |
| 2009/03/30 | 225 | 225 | 225 | 225 | 8,000 |
| 2009/03/27 | 240 | 240 | 240 | 240 | 1,000 |
| 2009/03/26 | 215 | 215 | 215 | 215 | 1,000 |
| 2009/03/25 | 225 | 225 | 225 | 225 | 4,000 |
| 2009/03/16 | 243 | 243 | 243 | 243 | 8,000 |
| 2009/03/12 | 230 | 244 | 230 | 244 | 8,000 |
| 2009/03/11 | 232 | 232 | 232 | 232 | 1,000 |
| 2009/03/02 | 238 | 238 | 238 | 238 | 6,000 |
| 2009/02/24 | 238 | 238 | 238 | 238 | 1,000 |
| 2009/02/23 | 230 | 230 | 230 | 230 | 1,000 |
| 2009/02/16 | 220 | 220 | 220 | 220 | 9,000 |
| 2009/02/13 | 220 | 220 | 220 | 220 | 1,000 |
| 2009/02/06 | 235 | 235 | 217 | 217 | 13,000 |
| 2009/02/05 | 240 | 240 | 240 | 240 | 1,000 |
| 2009/02/03 | 240 | 240 | 240 | 240 | 3,000 |
| 2009/02/02 | 245 | 245 | 242 | 242 | 2,000 |
| 2009/01/30 | 251 | 251 | 251 | 251 | 6,000 |
| 2009/01/29 | 251 | 251 | 251 | 251 | 1,000 |
| 2009/01/26 | 250 | 250 | 250 | 250 | 2,000 |
| 2009/01/21 | 260 | 260 | 260 | 260 | 2,000 |
| 2009/01/19 | 266 | 266 | 266 | 266 | 1,000 |
| 2009/01/16 | 280 | 280 | 280 | 280 | 7,000 |
| 2009/01/15 | 267 | 280 | 267 | 280 | 3,000 |
| 2009/01/09 | 265 | 265 | 265 | 265 | 1,000 |
| 2009/01/08 | 265 | 265 | 265 | 265 | 1,000 |
| 2009/01/07 | 255 | 255 | 255 | 255 | 1,000 |