6338 (株)タカトリ の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-031,5511,5761,4831,576127,0001,576
2021-12-021,5931,6351,5271,530193,9001,530
2021-12-011,7301,7301,5801,600206,8001,600
2021-11-301,7931,8181,6691,697201,8001,697
2021-11-291,6401,8201,6401,715458,2001,715
2021-11-261,7111,7111,6141,638122,8001,638
2021-11-251,7421,7621,6721,711109,2001,711
2021-11-241,7471,7551,6601,729221,3001,729
2021-11-221,8151,8851,7751,783313,7001,783
2021-11-191,8091,8331,7301,787398,0001,787
2021-11-181,7301,8471,6551,830690,5001,830
2021-11-171,5681,8101,5671,755679,7001,755
2021-11-161,3781,5721,3531,528386,8001,528
2021-11-151,2401,3861,2301,380534,0001,380
2021-11-121,2161,2371,2001,215134,0001,215
2021-11-111,1961,2271,1951,21667,0001,216
2021-11-101,1841,2501,1791,21987,3001,219
2021-11-091,1901,2131,1651,18474,0001,184
2021-11-081,2481,2481,1891,189108,5001,189
2021-11-051,2901,2951,1891,244277,8001,244
2021-11-041,2401,2781,2251,275502,7001,275
2021-11-021,1601,1791,1341,13952,0001,139
2021-11-011,1381,1751,1071,158117,5001,158
2021-10-291,1871,2001,1651,16863,2001,168
2021-10-281,1711,1901,1361,18692,5001,186
2021-10-271,1941,2061,1741,18888,4001,188
2021-10-261,2071,2281,1651,207262,4001,207
2021-10-251,1161,1961,1081,177223,4001,177
2021-10-221,0901,1331,0901,11851,7001,118
2021-10-211,1001,1341,0881,09476,5001,094
2021-10-201,1401,1641,1001,11189,3001,111
2021-10-191,1141,1331,0981,12652,0001,126
2021-10-181,1051,1221,0891,10745,0001,107
2021-10-151,0671,1051,0621,10377,6001,103
2021-10-141,0491,0601,0331,05727,0001,057
2021-10-131,0761,0761,0321,03837,6001,038
2021-10-121,0791,1001,0721,08032,0001,080
2021-10-111,0751,0871,0601,08436,4001,084
2021-10-081,0701,0871,0481,06057,4001,060
2021-10-071,0291,0651,0291,04236,9001,042
2021-10-061,0391,0701,0081,02358,8001,023
2021-10-051,0261,0389901,037100,4001,037
2021-10-041,1161,1201,0311,034101,3001,034
2021-10-011,0691,1131,0601,09181,3001,091
2021-09-301,1061,1141,0761,08459,8001,084
2021-09-291,0761,1171,0601,10198,6001,101
2021-09-281,1211,1381,0781,102124,9001,102
2021-09-271,1381,1671,1201,130192,7001,130
2021-09-241,1191,1381,1001,115283,4001,115
2021-09-221,0581,0651,0201,026101,4001,026
2021-09-211,0411,0751,0231,060104,9001,060
2021-09-171,1101,1151,0621,093160,4001,093
2021-09-161,1581,1851,0781,105402,1001,105
2021-09-151,1251,1851,1151,172400,1001,172
2021-09-141,0851,1651,0451,145478,1001,145
2021-09-131,0561,0641,0251,060201,0001,060
2021-09-101,0121,0659881,055523,2001,055
2021-09-091,0641,0901,0001,0101,697,9001,010
2021-09-0893695093594425,900944
2021-09-0797297493294275,900942
2021-09-0695097394096175,500961
2021-09-0391292990692828,000928
2021-09-0293193390691229,300912
2021-09-0191792790192177,000921
2021-08-3190091489390528,400905
2021-08-3089291088891024,600910
2021-08-2788888987387718,500877
2021-08-2689490588788910,600889
2021-08-2591894089289351,500893
2021-08-2488892088491960,500919
2021-08-2385088485087334,400873
2021-08-2086487884585152,700851
2021-08-1989489886486444,600864
2021-08-1888591486790851,700908
2021-08-1789991588388551,300885
2021-08-1692993489289641,700896
2021-08-1392393391192850,000928
2021-08-1295195392993144,500931
2021-08-1195296194495333,700953
2021-08-10928953906948145,100948
2021-08-06971987958973114,900973
2021-08-0598499896597135,700971
2021-08-041,0071,00998498840,500988
2021-08-039971,0239921,00936,8001,009
2021-08-021,0001,00097899464,500994
2021-07-301,0111,0269921,00084,4001,000
2021-07-291,0081,0371,0011,03337,5001,033
2021-07-281,0301,0381,0001,00149,7001,001
2021-07-271,0541,0651,0301,03060,5001,030
2021-07-261,0521,0591,0421,05427,1001,054
2021-07-211,0371,0471,0151,02749,0001,027
2021-07-201,0211,0491,0121,01764,8001,017
2021-07-191,0471,0581,0241,041104,0001,041
2021-07-161,0641,0781,0431,066110,6001,066
2021-07-151,0741,0851,0631,07358,8001,073
2021-07-141,0611,1011,0601,08569,9001,085
2021-07-131,0941,1031,0711,07164,1001,071
2021-07-121,0831,1101,0641,08398,1001,083
2021-07-091,0331,0691,0181,069164,4001,069
2021-07-081,0701,0721,0361,048171,1001,048
2021-07-071,0811,1151,0701,080129,6001,080
2021-07-061,0761,1271,0631,093215,0001,093
2021-07-051,1041,1111,0721,086183,1001,086
2021-07-021,1441,1441,0741,100389,5001,100
2021-07-011,2101,2121,1461,154290,4001,154
2021-06-301,2901,2921,2131,225258,5001,225
2021-06-291,3301,3351,2511,280313,8001,280
2021-06-281,2821,3281,2601,317394,0001,317
2021-06-251,1701,2771,1701,266402,5001,266
2021-06-241,1901,2621,1571,162359,1001,162
2021-06-231,2111,2181,1401,162126,2001,162
2021-06-221,1811,2041,1411,198122,7001,198
2021-06-211,1521,2061,1261,168182,7001,168
2021-06-181,2371,2501,1731,175192,9001,175
2021-06-171,1661,2251,1531,207183,5001,207
2021-06-161,1201,1571,1161,15765,2001,157
2021-06-151,1551,1551,1041,13891,8001,138
2021-06-141,1501,1601,1171,14468,2001,144
2021-06-111,1731,1741,1171,144126,0001,144
2021-06-101,1691,1691,1261,160115,4001,160
2021-06-091,1141,1841,1031,168184,6001,168
2021-06-081,1401,1541,0851,098131,0001,098
2021-06-071,1201,1701,1021,131219,5001,131
2021-06-041,0711,1231,0541,096211,0001,096
2021-06-031,0091,0979981,091257,6001,091
2021-06-029871,0359871,007134,0001,007
2021-06-0199499696699149,900991
2021-05-319521,020943995210,900995
2021-05-2892395591394247,400942
2021-05-2792094590991251,100912
2021-05-2696496492293054,200930
2021-05-2597098895196047,900960
2021-05-2494597593296454,100964
2021-05-2195796292494363,400943
2021-05-2095097993395882,200958
2021-05-1990195090094455,900944
2021-05-1885592385591449,400914
2021-05-17913928832861161,400861
2021-05-1490191888690762,000907
2021-05-1389792987989181,500891
2021-05-12962977903922143,200922
2021-05-11951967930961101,600961
2021-05-101,0121,014953955133,600955
2021-05-071,0101,0529741,004165,8001,004
2021-05-061,0011,0309951,005107,9001,005
2021-04-309731,038946978393,200978
2021-04-281,0581,1689589721,169,300972
2021-04-271,0291,0291,0291,02920,7001,029
2021-04-2686990286987962,100879
2021-04-2388288885786682,300866
2021-04-22874917872897104,500897
2021-04-21890895850853129,700853
2021-04-2091092689890574,900905
2021-04-19921969910918115,400918
2021-04-16936941890921155,100921
2021-04-15953968923928164,100928
2021-04-141,0371,053960962275,600962
2021-04-139801,0589601,038283,2001,038
2021-04-129941,0699941,000323,6001,000
2021-04-099861,005950985337,500985
2021-04-089621,056932963772,500963
2021-04-07936977909960319,000960
2021-04-06955965920938393,200938
2021-04-05871992860969985,300969
2021-04-02800865789842270,100842
2021-04-01803803766797214,800797
2021-03-31797824763788818,300788
2021-03-3079779779779756,900797
2021-03-2969971069569719,000697
2021-03-266866956846947,200694
2021-03-2569669768468710,100687
2021-03-2469470068369514,400695
2021-03-2370871069570514,400705
2021-03-2271271670270211,200702
2021-03-1970171570170812,800708
2021-03-1871872070771011,600710
2021-03-1772072070471212,500712
2021-03-1673873972072620,800726
2021-03-1571574171573727,900737
2021-03-1270271569471127,800711
2021-03-116987046947027,000702
2021-03-1070070468669921,700699
2021-03-0966669765769728,300697
2021-03-086776776676727,400672
2021-03-0566267265066716,200667
2021-03-0468068066066225,700662
2021-03-0368268866768522,000685
2021-03-0270871068068616,000686
2021-03-0168670368670213,500702
2021-02-2669369767768431,100684
2021-02-2571271770570611,900706
2021-02-2470071369970917,800709
2021-02-2268370768369525,200695
2021-02-1967768666767718,500677
2021-02-1870871068768719,000687
2021-02-1770571669770825,000708
2021-02-1670071869570636,300706
2021-02-1570370468469937,700699
2021-02-1270971768369967,400699
2021-02-1073674170670963,000709
2021-02-0974575373474323,700743
2021-02-0877077573974933,600749
2021-02-0577178076476428,800764
2021-02-0475578575377490,300774
2021-02-0375876074275033,800750
2021-02-0274376274075068,100750
2021-02-0170073667973646,000736
2021-01-2972573770170541,500705
2021-01-2870673070572538,100725
2021-01-2775575571873059,400730
2021-01-2677377875275837,500758
2021-01-2577277576277136,000771
2021-01-2277577875276479,400764
2021-01-21762796759790147,600790
2021-01-2073375473075046,100750
2021-01-1972673671773543,300735
2021-01-18731740705714106,800714
2021-01-15718763718738187,500738
2021-01-14757779697709157,600709
2021-01-13735794719755253,400755
2021-01-12689749689749240,800749
2021-01-0867869267368039,600680
2021-01-0765069064867569,000675
2021-01-0664964962764636,700646
2021-01-0564064562664526,700645
2021-01-0465065562064034,400640

分割・併合履歴 : なし