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 |
|---|---|---|---|---|---|
| 2010/12/30 | 213 | 213 | 212 | 212 | 6,000 |
| 2010/12/29 | 214 | 214 | 214 | 214 | 3,000 |
| 2010/12/28 | 212 | 216 | 212 | 216 | 5,000 |
| 2010/12/27 | 212 | 212 | 212 | 212 | 1,000 |
| 2010/12/24 | 214 | 214 | 214 | 214 | 4,000 |
| 2010/12/21 | 221 | 221 | 215 | 215 | 11,000 |
| 2010/12/20 | 224 | 224 | 224 | 224 | 4,000 |
| 2010/12/17 | 224 | 224 | 224 | 224 | 6,000 |
| 2010/12/16 | 224 | 224 | 224 | 224 | 4,000 |
| 2010/12/15 | 226 | 226 | 224 | 224 | 13,000 |
| 2010/12/14 | 225 | 230 | 224 | 224 | 10,000 |
| 2010/12/13 | 225 | 225 | 223 | 223 | 10,000 |
| 2010/12/10 | 225 | 225 | 225 | 225 | 7,000 |
| 2010/12/09 | 225 | 225 | 225 | 225 | 3,000 |
| 2010/12/08 | 211 | 211 | 211 | 211 | 6,000 |
| 2010/12/07 | 223 | 223 | 219 | 219 | 4,000 |
| 2010/12/06 | 223 | 223 | 223 | 223 | 1,000 |
| 2010/12/03 | 0 | 0 | 0 | 223 | 0 |
| 2010/12/02 | 223 | 223 | 223 | 223 | 1,000 |
| 2010/12/01 | 223 | 223 | 223 | 223 | 5,000 |
| 2010/11/30 | 221 | 223 | 221 | 223 | 4,000 |
| 2010/11/29 | 217 | 221 | 217 | 221 | 4,000 |
| 2010/11/26 | 0 | 0 | 0 | 219 | 0 |
| 2010/11/25 | 218 | 219 | 218 | 219 | 2,000 |
| 2010/11/24 | 217 | 225 | 217 | 225 | 2,000 |
| 2010/11/22 | 217 | 217 | 217 | 217 | 5,000 |
| 2010/11/19 | 217 | 232 | 217 | 220 | 3,000 |
| 2010/11/18 | 215 | 215 | 215 | 215 | 1,000 |
| 2010/11/17 | 220 | 220 | 213 | 213 | 7,000 |
| 2010/11/16 | 220 | 220 | 220 | 220 | 5,000 |
| 2010/11/15 | 220 | 220 | 220 | 220 | 5,000 |
| 2010/11/12 | 216 | 225 | 216 | 225 | 4,000 |
| 2010/11/11 | 214 | 214 | 214 | 214 | 1,000 |
| 2010/11/10 | 212 | 212 | 212 | 212 | 1,000 |
| 2010/11/09 | 212 | 212 | 208 | 208 | 3,000 |
| 2010/11/08 | 208 | 208 | 208 | 208 | 1,000 |
| 2010/11/05 | 208 | 208 | 207 | 207 | 3,000 |
| 2010/11/04 | 208 | 208 | 208 | 208 | 1,000 |
| 2010/11/02 | 216 | 216 | 208 | 209 | 8,000 |
| 2010/11/01 | 215 | 215 | 215 | 215 | 1,000 |
| 2010/10/29 | 225 | 225 | 210 | 210 | 9,000 |
| 2010/10/28 | 226 | 226 | 217 | 225 | 7,000 |
| 2010/10/27 | 0 | 0 | 0 | 227 | 0 |
| 2010/10/26 | 218 | 227 | 218 | 227 | 3,000 |
| 2010/10/25 | 220 | 224 | 220 | 220 | 3,000 |
| 2010/10/22 | 0 | 0 | 0 | 228 | 0 |
| 2010/10/21 | 0 | 0 | 0 | 228 | 0 |
| 2010/10/20 | 228 | 228 | 228 | 228 | 2,000 |
| 2010/10/19 | 218 | 218 | 218 | 218 | 8,000 |
| 2010/10/18 | 213 | 218 | 213 | 218 | 2,000 |
| 2010/10/15 | 211 | 216 | 211 | 212 | 23,000 |
| 2010/10/14 | 0 | 0 | 0 | 235 | 0 |
| 2010/10/13 | 0 | 0 | 0 | 235 | 0 |
| 2010/10/12 | 235 | 235 | 235 | 235 | 1,000 |
| 2010/10/08 | 0 | 0 | 0 | 240 | 0 |
| 2010/10/07 | 0 | 0 | 0 | 240 | 0 |
| 2010/10/06 | 240 | 240 | 240 | 240 | 2,000 |
| 2010/10/05 | 248 | 248 | 248 | 248 | 1,000 |
| 2010/10/04 | 0 | 0 | 0 | 248 | 0 |
| 2010/10/01 | 248 | 248 | 248 | 248 | 4,000 |
| 2010/09/30 | 0 | 0 | 0 | 237 | 0 |
| 2010/09/29 | 230 | 237 | 230 | 237 | 13,000 |
| 2010/09/28 | 225 | 230 | 225 | 230 | 3,000 |
| 2010/09/27 | 225 | 225 | 225 | 225 | 1,000 |
| 2010/09/24 | 0 | 0 | 0 | 230 | 0 |
| 2010/09/22 | 222 | 230 | 222 | 230 | 2,000 |
| 2010/09/21 | 234 | 234 | 230 | 230 | 7,000 |
| 2010/09/17 | 225 | 225 | 225 | 225 | 3,000 |
| 2010/09/16 | 226 | 226 | 225 | 225 | 5,000 |
| 2010/09/15 | 217 | 226 | 217 | 226 | 3,000 |
| 2010/09/14 | 214 | 214 | 214 | 214 | 5,000 |
| 2010/09/13 | 0 | 0 | 0 | 220 | 0 |
| 2010/09/10 | 0 | 0 | 0 | 220 | 0 |
| 2010/09/09 | 230 | 230 | 218 | 220 | 5,000 |
| 2010/09/08 | 226 | 228 | 226 | 228 | 4,000 |
| 2010/09/07 | 0 | 0 | 0 | 216 | 0 |
| 2010/09/06 | 0 | 0 | 0 | 216 | 0 |
| 2010/09/03 | 0 | 0 | 0 | 216 | 0 |
| 2010/09/02 | 216 | 216 | 216 | 216 | 4,000 |
| 2010/09/01 | 0 | 0 | 0 | 206 | 0 |
| 2010/08/31 | 219 | 219 | 206 | 206 | 5,000 |
| 2010/08/30 | 219 | 219 | 219 | 219 | 2,000 |
| 2010/08/27 | 219 | 219 | 219 | 219 | 1,000 |
| 2010/08/26 | 0 | 0 | 0 | 211 | 0 |
| 2010/08/25 | 219 | 219 | 211 | 211 | 3,000 |
| 2010/08/24 | 0 | 0 | 0 | 221 | 0 |
| 2010/08/23 | 221 | 221 | 221 | 221 | 1,000 |
| 2010/08/20 | 0 | 0 | 0 | 223 | 0 |
| 2010/08/19 | 223 | 223 | 223 | 223 | 4,000 |
| 2010/08/18 | 220 | 220 | 220 | 220 | 7,000 |
| 2010/08/17 | 217 | 217 | 217 | 217 | 4,000 |
| 2010/08/16 | 217 | 217 | 217 | 217 | 4,000 |
| 2010/08/13 | 213 | 218 | 213 | 218 | 6,000 |
| 2010/08/12 | 0 | 0 | 0 | 217 | 0 |
| 2010/08/11 | 0 | 0 | 0 | 217 | 0 |
| 2010/08/10 | 0 | 0 | 0 | 217 | 0 |
| 2010/08/09 | 217 | 217 | 217 | 217 | 1,000 |
| 2010/08/06 | 210 | 212 | 210 | 212 | 3,000 |
| 2010/08/05 | 0 | 0 | 0 | 210 | 0 |
| 2010/08/04 | 0 | 0 | 0 | 210 | 0 |
| 2010/08/03 | 0 | 0 | 0 | 210 | 0 |
| 2010/08/02 | 217 | 217 | 210 | 210 | 5,000 |
| 2010/07/30 | 0 | 0 | 0 | 211 | 0 |
| 2010/07/29 | 211 | 211 | 211 | 211 | 2,000 |
| 2010/07/28 | 211 | 211 | 211 | 211 | 5,000 |
| 2010/07/27 | 0 | 0 | 0 | 211 | 0 |
| 2010/07/26 | 216 | 216 | 211 | 211 | 4,000 |
| 2010/07/23 | 215 | 222 | 215 | 222 | 2,000 |
| 2010/07/22 | 0 | 0 | 0 | 223 | 0 |
| 2010/07/21 | 0 | 0 | 0 | 223 | 0 |
| 2010/07/20 | 223 | 223 | 223 | 223 | 12,000 |
| 2010/07/16 | 223 | 223 | 223 | 223 | 10,000 |
| 2010/07/15 | 213 | 223 | 210 | 223 | 20,000 |
| 2010/07/14 | 210 | 225 | 210 | 225 | 9,000 |
| 2010/07/13 | 210 | 210 | 210 | 210 | 15,000 |
| 2010/07/12 | 202 | 210 | 202 | 210 | 11,000 |
| 2010/07/09 | 202 | 202 | 202 | 202 | 12,000 |
| 2010/07/08 | 202 | 202 | 202 | 202 | 1,000 |
| 2010/07/07 | 0 | 0 | 0 | 202 | 0 |
| 2010/07/06 | 202 | 202 | 202 | 202 | 5,000 |
| 2010/07/05 | 202 | 202 | 202 | 202 | 1,000 |
| 2010/07/02 | 0 | 0 | 0 | 202 | 0 |
| 2010/07/01 | 0 | 0 | 0 | 202 | 0 |
| 2010/06/30 | 202 | 202 | 202 | 202 | 9,000 |
| 2010/06/29 | 0 | 0 | 0 | 202 | 0 |
| 2010/06/28 | 0 | 0 | 0 | 202 | 0 |
| 2010/06/25 | 202 | 202 | 202 | 202 | 1,000 |
| 2010/06/24 | 0 | 0 | 0 | 210 | 0 |
| 2010/06/23 | 209 | 210 | 209 | 210 | 2,000 |
| 2010/06/22 | 207 | 207 | 207 | 207 | 1,000 |
| 2010/06/21 | 209 | 217 | 209 | 209 | 3,000 |
| 2010/06/18 | 209 | 209 | 209 | 209 | 1,000 |
| 2010/06/17 | 208 | 208 | 208 | 208 | 3,000 |
| 2010/06/16 | 208 | 208 | 208 | 208 | 3,000 |
| 2010/06/15 | 208 | 208 | 208 | 208 | 4,000 |
| 2010/06/14 | 210 | 217 | 210 | 210 | 9,000 |
| 2010/06/11 | 209 | 209 | 208 | 209 | 4,000 |
| 2010/06/10 | 0 | 0 | 0 | 208 | 0 |
| 2010/06/09 | 208 | 208 | 208 | 208 | 1,000 |
| 2010/06/08 | 208 | 208 | 208 | 208 | 1,000 |
| 2010/06/07 | 211 | 211 | 208 | 208 | 8,000 |
| 2010/06/04 | 0 | 0 | 0 | 209 | 0 |
| 2010/06/03 | 209 | 209 | 209 | 209 | 4,000 |
| 2010/06/02 | 209 | 209 | 209 | 209 | 1,000 |
| 2010/06/01 | 210 | 210 | 210 | 210 | 4,000 |
| 2010/05/31 | 210 | 210 | 210 | 210 | 4,000 |
| 2010/05/28 | 220 | 220 | 210 | 210 | 11,000 |
| 2010/05/27 | 0 | 0 | 0 | 213 | 0 |
| 2010/05/26 | 212 | 215 | 212 | 213 | 3,000 |
| 2010/05/25 | 0 | 0 | 0 | 217 | 0 |
| 2010/05/24 | 217 | 217 | 217 | 217 | 3,000 |
| 2010/05/21 | 216 | 223 | 213 | 223 | 7,000 |
| 2010/05/20 | 0 | 0 | 0 | 220 | 0 |
| 2010/05/19 | 220 | 220 | 220 | 220 | 1,000 |
| 2010/05/18 | 223 | 223 | 220 | 220 | 10,000 |
| 2010/05/17 | 238 | 238 | 221 | 221 | 34,000 |
| 2010/05/14 | 246 | 246 | 246 | 246 | 4,000 |
| 2010/05/13 | 235 | 246 | 235 | 246 | 4,000 |
| 2010/05/12 | 0 | 0 | 0 | 242 | 0 |
| 2010/05/11 | 242 | 242 | 242 | 242 | 2,000 |
| 2010/05/10 | 240 | 240 | 240 | 240 | 2,000 |
| 2010/05/07 | 243 | 243 | 240 | 240 | 4,000 |
| 2010/05/06 | 243 | 246 | 243 | 244 | 5,000 |
| 2010/04/30 | 250 | 250 | 250 | 250 | 5,000 |
| 2010/04/28 | 246 | 250 | 246 | 250 | 2,000 |
| 2010/04/27 | 246 | 246 | 246 | 246 | 1,000 |
| 2010/04/26 | 245 | 245 | 245 | 245 | 3,000 |
| 2010/04/23 | 0 | 0 | 0 | 245 | 0 |
| 2010/04/22 | 245 | 245 | 245 | 245 | 2,000 |
| 2010/04/21 | 245 | 245 | 245 | 245 | 5,000 |
| 2010/04/20 | 0 | 0 | 0 | 246 | 0 |
| 2010/04/19 | 0 | 0 | 0 | 246 | 0 |
| 2010/04/16 | 250 | 250 | 246 | 246 | 6,000 |
| 2010/04/15 | 250 | 250 | 250 | 250 | 3,000 |
| 2010/04/14 | 250 | 250 | 250 | 250 | 2,000 |
| 2010/04/13 | 248 | 255 | 248 | 255 | 5,000 |
| 2010/04/12 | 250 | 250 | 244 | 244 | 5,000 |
| 2010/04/09 | 250 | 250 | 244 | 244 | 7,000 |
| 2010/04/08 | 250 | 250 | 250 | 250 | 1,000 |
| 2010/04/07 | 250 | 250 | 250 | 250 | 4,000 |
| 2010/04/06 | 250 | 251 | 250 | 251 | 5,000 |
| 2010/04/05 | 250 | 253 | 250 | 253 | 5,000 |
| 2010/04/02 | 250 | 251 | 250 | 251 | 6,000 |
| 2010/04/01 | 250 | 250 | 250 | 250 | 8,000 |
| 2010/03/30 | 250 | 250 | 250 | 250 | 2,000 |
| 2010/03/29 | 250 | 250 | 250 | 250 | 8,000 |
| 2010/03/26 | 248 | 250 | 248 | 250 | 7,000 |
| 2010/03/25 | 250 | 250 | 248 | 248 | 4,000 |
| 2010/03/19 | 242 | 244 | 242 | 244 | 12,000 |
| 2010/03/17 | 250 | 250 | 250 | 250 | 1,000 |
| 2010/03/16 | 251 | 251 | 251 | 251 | 1,000 |
| 2010/03/15 | 262 | 262 | 262 | 262 | 7,000 |
| 2010/03/12 | 262 | 262 | 262 | 262 | 1,000 |
| 2010/03/04 | 260 | 260 | 260 | 260 | 8,000 |
| 2010/03/03 | 260 | 260 | 260 | 260 | 1,000 |
| 2010/03/02 | 258 | 258 | 258 | 258 | 1,000 |
| 2010/03/01 | 256 | 256 | 256 | 256 | 3,000 |
| 2010/02/19 | 255 | 258 | 255 | 255 | 9,000 |
| 2010/02/18 | 248 | 248 | 241 | 241 | 6,000 |
| 2010/02/17 | 260 | 260 | 255 | 255 | 5,000 |
| 2010/02/15 | 263 | 263 | 263 | 263 | 7,000 |
| 2010/02/12 | 255 | 263 | 255 | 263 | 3,000 |
| 2010/02/10 | 255 | 255 | 255 | 255 | 2,000 |
| 2010/02/09 | 255 | 255 | 255 | 255 | 1,000 |
| 2010/02/05 | 258 | 258 | 253 | 253 | 7,000 |
| 2010/02/04 | 262 | 262 | 262 | 262 | 1,000 |
| 2010/02/03 | 260 | 260 | 260 | 260 | 1,000 |
| 2010/02/02 | 260 | 260 | 260 | 260 | 2,000 |
| 2010/01/29 | 260 | 260 | 260 | 260 | 10,000 |
| 2010/01/28 | 260 | 260 | 260 | 260 | 5,000 |
| 2010/01/27 | 253 | 253 | 253 | 253 | 2,000 |
| 2010/01/25 | 255 | 255 | 255 | 255 | 1,000 |
| 2010/01/22 | 256 | 256 | 256 | 256 | 2,000 |
| 2010/01/20 | 260 | 260 | 260 | 260 | 3,000 |
| 2010/01/19 | 264 | 264 | 260 | 260 | 6,000 |
| 2010/01/18 | 259 | 261 | 259 | 261 | 4,000 |
| 2010/01/15 | 257 | 257 | 255 | 255 | 10,000 |
| 2010/01/14 | 254 | 257 | 254 | 257 | 3,000 |
| 2010/01/13 | 260 | 260 | 254 | 254 | 4,000 |
| 2010/01/12 | 252 | 258 | 252 | 258 | 4,000 |
| 2010/01/08 | 254 | 258 | 250 | 251 | 26,000 |
| 2010/01/07 | 263 | 265 | 260 | 265 | 7,000 |
| 2010/01/06 | 262 | 262 | 262 | 262 | 13,000 |
| 2010/01/05 | 249 | 254 | 249 | 254 | 6,000 |
| 2010/01/04 | 240 | 255 | 240 | 255 | 15,000 |