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 |
|---|---|---|---|---|---|---|
| 2021-12-03 | 1,551 | 1,576 | 1,483 | 1,576 | 127,000 | 1,576 |
| 2021-12-02 | 1,593 | 1,635 | 1,527 | 1,530 | 193,900 | 1,530 |
| 2021-12-01 | 1,730 | 1,730 | 1,580 | 1,600 | 206,800 | 1,600 |
| 2021-11-30 | 1,793 | 1,818 | 1,669 | 1,697 | 201,800 | 1,697 |
| 2021-11-29 | 1,640 | 1,820 | 1,640 | 1,715 | 458,200 | 1,715 |
| 2021-11-26 | 1,711 | 1,711 | 1,614 | 1,638 | 122,800 | 1,638 |
| 2021-11-25 | 1,742 | 1,762 | 1,672 | 1,711 | 109,200 | 1,711 |
| 2021-11-24 | 1,747 | 1,755 | 1,660 | 1,729 | 221,300 | 1,729 |
| 2021-11-22 | 1,815 | 1,885 | 1,775 | 1,783 | 313,700 | 1,783 |
| 2021-11-19 | 1,809 | 1,833 | 1,730 | 1,787 | 398,000 | 1,787 |
| 2021-11-18 | 1,730 | 1,847 | 1,655 | 1,830 | 690,500 | 1,830 |
| 2021-11-17 | 1,568 | 1,810 | 1,567 | 1,755 | 679,700 | 1,755 |
| 2021-11-16 | 1,378 | 1,572 | 1,353 | 1,528 | 386,800 | 1,528 |
| 2021-11-15 | 1,240 | 1,386 | 1,230 | 1,380 | 534,000 | 1,380 |
| 2021-11-12 | 1,216 | 1,237 | 1,200 | 1,215 | 134,000 | 1,215 |
| 2021-11-11 | 1,196 | 1,227 | 1,195 | 1,216 | 67,000 | 1,216 |
| 2021-11-10 | 1,184 | 1,250 | 1,179 | 1,219 | 87,300 | 1,219 |
| 2021-11-09 | 1,190 | 1,213 | 1,165 | 1,184 | 74,000 | 1,184 |
| 2021-11-08 | 1,248 | 1,248 | 1,189 | 1,189 | 108,500 | 1,189 |
| 2021-11-05 | 1,290 | 1,295 | 1,189 | 1,244 | 277,800 | 1,244 |
| 2021-11-04 | 1,240 | 1,278 | 1,225 | 1,275 | 502,700 | 1,275 |
| 2021-11-02 | 1,160 | 1,179 | 1,134 | 1,139 | 52,000 | 1,139 |
| 2021-11-01 | 1,138 | 1,175 | 1,107 | 1,158 | 117,500 | 1,158 |
| 2021-10-29 | 1,187 | 1,200 | 1,165 | 1,168 | 63,200 | 1,168 |
| 2021-10-28 | 1,171 | 1,190 | 1,136 | 1,186 | 92,500 | 1,186 |
| 2021-10-27 | 1,194 | 1,206 | 1,174 | 1,188 | 88,400 | 1,188 |
| 2021-10-26 | 1,207 | 1,228 | 1,165 | 1,207 | 262,400 | 1,207 |
| 2021-10-25 | 1,116 | 1,196 | 1,108 | 1,177 | 223,400 | 1,177 |
| 2021-10-22 | 1,090 | 1,133 | 1,090 | 1,118 | 51,700 | 1,118 |
| 2021-10-21 | 1,100 | 1,134 | 1,088 | 1,094 | 76,500 | 1,094 |
| 2021-10-20 | 1,140 | 1,164 | 1,100 | 1,111 | 89,300 | 1,111 |
| 2021-10-19 | 1,114 | 1,133 | 1,098 | 1,126 | 52,000 | 1,126 |
| 2021-10-18 | 1,105 | 1,122 | 1,089 | 1,107 | 45,000 | 1,107 |
| 2021-10-15 | 1,067 | 1,105 | 1,062 | 1,103 | 77,600 | 1,103 |
| 2021-10-14 | 1,049 | 1,060 | 1,033 | 1,057 | 27,000 | 1,057 |
| 2021-10-13 | 1,076 | 1,076 | 1,032 | 1,038 | 37,600 | 1,038 |
| 2021-10-12 | 1,079 | 1,100 | 1,072 | 1,080 | 32,000 | 1,080 |
| 2021-10-11 | 1,075 | 1,087 | 1,060 | 1,084 | 36,400 | 1,084 |
| 2021-10-08 | 1,070 | 1,087 | 1,048 | 1,060 | 57,400 | 1,060 |
| 2021-10-07 | 1,029 | 1,065 | 1,029 | 1,042 | 36,900 | 1,042 |
| 2021-10-06 | 1,039 | 1,070 | 1,008 | 1,023 | 58,800 | 1,023 |
| 2021-10-05 | 1,026 | 1,038 | 990 | 1,037 | 100,400 | 1,037 |
| 2021-10-04 | 1,116 | 1,120 | 1,031 | 1,034 | 101,300 | 1,034 |
| 2021-10-01 | 1,069 | 1,113 | 1,060 | 1,091 | 81,300 | 1,091 |
| 2021-09-30 | 1,106 | 1,114 | 1,076 | 1,084 | 59,800 | 1,084 |
| 2021-09-29 | 1,076 | 1,117 | 1,060 | 1,101 | 98,600 | 1,101 |
| 2021-09-28 | 1,121 | 1,138 | 1,078 | 1,102 | 124,900 | 1,102 |
| 2021-09-27 | 1,138 | 1,167 | 1,120 | 1,130 | 192,700 | 1,130 |
| 2021-09-24 | 1,119 | 1,138 | 1,100 | 1,115 | 283,400 | 1,115 |
| 2021-09-22 | 1,058 | 1,065 | 1,020 | 1,026 | 101,400 | 1,026 |
| 2021-09-21 | 1,041 | 1,075 | 1,023 | 1,060 | 104,900 | 1,060 |
| 2021-09-17 | 1,110 | 1,115 | 1,062 | 1,093 | 160,400 | 1,093 |
| 2021-09-16 | 1,158 | 1,185 | 1,078 | 1,105 | 402,100 | 1,105 |
| 2021-09-15 | 1,125 | 1,185 | 1,115 | 1,172 | 400,100 | 1,172 |
| 2021-09-14 | 1,085 | 1,165 | 1,045 | 1,145 | 478,100 | 1,145 |
| 2021-09-13 | 1,056 | 1,064 | 1,025 | 1,060 | 201,000 | 1,060 |
| 2021-09-10 | 1,012 | 1,065 | 988 | 1,055 | 523,200 | 1,055 |
| 2021-09-09 | 1,064 | 1,090 | 1,000 | 1,010 | 1,697,900 | 1,010 |
| 2021-09-08 | 936 | 950 | 935 | 944 | 25,900 | 944 |
| 2021-09-07 | 972 | 974 | 932 | 942 | 75,900 | 942 |
| 2021-09-06 | 950 | 973 | 940 | 961 | 75,500 | 961 |
| 2021-09-03 | 912 | 929 | 906 | 928 | 28,000 | 928 |
| 2021-09-02 | 931 | 933 | 906 | 912 | 29,300 | 912 |
| 2021-09-01 | 917 | 927 | 901 | 921 | 77,000 | 921 |
| 2021-08-31 | 900 | 914 | 893 | 905 | 28,400 | 905 |
| 2021-08-30 | 892 | 910 | 888 | 910 | 24,600 | 910 |
| 2021-08-27 | 888 | 889 | 873 | 877 | 18,500 | 877 |
| 2021-08-26 | 894 | 905 | 887 | 889 | 10,600 | 889 |
| 2021-08-25 | 918 | 940 | 892 | 893 | 51,500 | 893 |
| 2021-08-24 | 888 | 920 | 884 | 919 | 60,500 | 919 |
| 2021-08-23 | 850 | 884 | 850 | 873 | 34,400 | 873 |
| 2021-08-20 | 864 | 878 | 845 | 851 | 52,700 | 851 |
| 2021-08-19 | 894 | 898 | 864 | 864 | 44,600 | 864 |
| 2021-08-18 | 885 | 914 | 867 | 908 | 51,700 | 908 |
| 2021-08-17 | 899 | 915 | 883 | 885 | 51,300 | 885 |
| 2021-08-16 | 929 | 934 | 892 | 896 | 41,700 | 896 |
| 2021-08-13 | 923 | 933 | 911 | 928 | 50,000 | 928 |
| 2021-08-12 | 951 | 953 | 929 | 931 | 44,500 | 931 |
| 2021-08-11 | 952 | 961 | 944 | 953 | 33,700 | 953 |
| 2021-08-10 | 928 | 953 | 906 | 948 | 145,100 | 948 |
| 2021-08-06 | 971 | 987 | 958 | 973 | 114,900 | 973 |
| 2021-08-05 | 984 | 998 | 965 | 971 | 35,700 | 971 |
| 2021-08-04 | 1,007 | 1,009 | 984 | 988 | 40,500 | 988 |
| 2021-08-03 | 997 | 1,023 | 992 | 1,009 | 36,800 | 1,009 |
| 2021-08-02 | 1,000 | 1,000 | 978 | 994 | 64,500 | 994 |
| 2021-07-30 | 1,011 | 1,026 | 992 | 1,000 | 84,400 | 1,000 |
| 2021-07-29 | 1,008 | 1,037 | 1,001 | 1,033 | 37,500 | 1,033 |
| 2021-07-28 | 1,030 | 1,038 | 1,000 | 1,001 | 49,700 | 1,001 |
| 2021-07-27 | 1,054 | 1,065 | 1,030 | 1,030 | 60,500 | 1,030 |
| 2021-07-26 | 1,052 | 1,059 | 1,042 | 1,054 | 27,100 | 1,054 |
| 2021-07-21 | 1,037 | 1,047 | 1,015 | 1,027 | 49,000 | 1,027 |
| 2021-07-20 | 1,021 | 1,049 | 1,012 | 1,017 | 64,800 | 1,017 |
| 2021-07-19 | 1,047 | 1,058 | 1,024 | 1,041 | 104,000 | 1,041 |
| 2021-07-16 | 1,064 | 1,078 | 1,043 | 1,066 | 110,600 | 1,066 |
| 2021-07-15 | 1,074 | 1,085 | 1,063 | 1,073 | 58,800 | 1,073 |
| 2021-07-14 | 1,061 | 1,101 | 1,060 | 1,085 | 69,900 | 1,085 |
| 2021-07-13 | 1,094 | 1,103 | 1,071 | 1,071 | 64,100 | 1,071 |
| 2021-07-12 | 1,083 | 1,110 | 1,064 | 1,083 | 98,100 | 1,083 |
| 2021-07-09 | 1,033 | 1,069 | 1,018 | 1,069 | 164,400 | 1,069 |
| 2021-07-08 | 1,070 | 1,072 | 1,036 | 1,048 | 171,100 | 1,048 |
| 2021-07-07 | 1,081 | 1,115 | 1,070 | 1,080 | 129,600 | 1,080 |
| 2021-07-06 | 1,076 | 1,127 | 1,063 | 1,093 | 215,000 | 1,093 |
| 2021-07-05 | 1,104 | 1,111 | 1,072 | 1,086 | 183,100 | 1,086 |
| 2021-07-02 | 1,144 | 1,144 | 1,074 | 1,100 | 389,500 | 1,100 |
| 2021-07-01 | 1,210 | 1,212 | 1,146 | 1,154 | 290,400 | 1,154 |
| 2021-06-30 | 1,290 | 1,292 | 1,213 | 1,225 | 258,500 | 1,225 |
| 2021-06-29 | 1,330 | 1,335 | 1,251 | 1,280 | 313,800 | 1,280 |
| 2021-06-28 | 1,282 | 1,328 | 1,260 | 1,317 | 394,000 | 1,317 |
| 2021-06-25 | 1,170 | 1,277 | 1,170 | 1,266 | 402,500 | 1,266 |
| 2021-06-24 | 1,190 | 1,262 | 1,157 | 1,162 | 359,100 | 1,162 |
| 2021-06-23 | 1,211 | 1,218 | 1,140 | 1,162 | 126,200 | 1,162 |
| 2021-06-22 | 1,181 | 1,204 | 1,141 | 1,198 | 122,700 | 1,198 |
| 2021-06-21 | 1,152 | 1,206 | 1,126 | 1,168 | 182,700 | 1,168 |
| 2021-06-18 | 1,237 | 1,250 | 1,173 | 1,175 | 192,900 | 1,175 |
| 2021-06-17 | 1,166 | 1,225 | 1,153 | 1,207 | 183,500 | 1,207 |
| 2021-06-16 | 1,120 | 1,157 | 1,116 | 1,157 | 65,200 | 1,157 |
| 2021-06-15 | 1,155 | 1,155 | 1,104 | 1,138 | 91,800 | 1,138 |
| 2021-06-14 | 1,150 | 1,160 | 1,117 | 1,144 | 68,200 | 1,144 |
| 2021-06-11 | 1,173 | 1,174 | 1,117 | 1,144 | 126,000 | 1,144 |
| 2021-06-10 | 1,169 | 1,169 | 1,126 | 1,160 | 115,400 | 1,160 |
| 2021-06-09 | 1,114 | 1,184 | 1,103 | 1,168 | 184,600 | 1,168 |
| 2021-06-08 | 1,140 | 1,154 | 1,085 | 1,098 | 131,000 | 1,098 |
| 2021-06-07 | 1,120 | 1,170 | 1,102 | 1,131 | 219,500 | 1,131 |
| 2021-06-04 | 1,071 | 1,123 | 1,054 | 1,096 | 211,000 | 1,096 |
| 2021-06-03 | 1,009 | 1,097 | 998 | 1,091 | 257,600 | 1,091 |
| 2021-06-02 | 987 | 1,035 | 987 | 1,007 | 134,000 | 1,007 |
| 2021-06-01 | 994 | 996 | 966 | 991 | 49,900 | 991 |
| 2021-05-31 | 952 | 1,020 | 943 | 995 | 210,900 | 995 |
| 2021-05-28 | 923 | 955 | 913 | 942 | 47,400 | 942 |
| 2021-05-27 | 920 | 945 | 909 | 912 | 51,100 | 912 |
| 2021-05-26 | 964 | 964 | 922 | 930 | 54,200 | 930 |
| 2021-05-25 | 970 | 988 | 951 | 960 | 47,900 | 960 |
| 2021-05-24 | 945 | 975 | 932 | 964 | 54,100 | 964 |
| 2021-05-21 | 957 | 962 | 924 | 943 | 63,400 | 943 |
| 2021-05-20 | 950 | 979 | 933 | 958 | 82,200 | 958 |
| 2021-05-19 | 901 | 950 | 900 | 944 | 55,900 | 944 |
| 2021-05-18 | 855 | 923 | 855 | 914 | 49,400 | 914 |
| 2021-05-17 | 913 | 928 | 832 | 861 | 161,400 | 861 |
| 2021-05-14 | 901 | 918 | 886 | 907 | 62,000 | 907 |
| 2021-05-13 | 897 | 929 | 879 | 891 | 81,500 | 891 |
| 2021-05-12 | 962 | 977 | 903 | 922 | 143,200 | 922 |
| 2021-05-11 | 951 | 967 | 930 | 961 | 101,600 | 961 |
| 2021-05-10 | 1,012 | 1,014 | 953 | 955 | 133,600 | 955 |
| 2021-05-07 | 1,010 | 1,052 | 974 | 1,004 | 165,800 | 1,004 |
| 2021-05-06 | 1,001 | 1,030 | 995 | 1,005 | 107,900 | 1,005 |
| 2021-04-30 | 973 | 1,038 | 946 | 978 | 393,200 | 978 |
| 2021-04-28 | 1,058 | 1,168 | 958 | 972 | 1,169,300 | 972 |
| 2021-04-27 | 1,029 | 1,029 | 1,029 | 1,029 | 20,700 | 1,029 |
| 2021-04-26 | 869 | 902 | 869 | 879 | 62,100 | 879 |
| 2021-04-23 | 882 | 888 | 857 | 866 | 82,300 | 866 |
| 2021-04-22 | 874 | 917 | 872 | 897 | 104,500 | 897 |
| 2021-04-21 | 890 | 895 | 850 | 853 | 129,700 | 853 |
| 2021-04-20 | 910 | 926 | 898 | 905 | 74,900 | 905 |
| 2021-04-19 | 921 | 969 | 910 | 918 | 115,400 | 918 |
| 2021-04-16 | 936 | 941 | 890 | 921 | 155,100 | 921 |
| 2021-04-15 | 953 | 968 | 923 | 928 | 164,100 | 928 |
| 2021-04-14 | 1,037 | 1,053 | 960 | 962 | 275,600 | 962 |
| 2021-04-13 | 980 | 1,058 | 960 | 1,038 | 283,200 | 1,038 |
| 2021-04-12 | 994 | 1,069 | 994 | 1,000 | 323,600 | 1,000 |
| 2021-04-09 | 986 | 1,005 | 950 | 985 | 337,500 | 985 |
| 2021-04-08 | 962 | 1,056 | 932 | 963 | 772,500 | 963 |
| 2021-04-07 | 936 | 977 | 909 | 960 | 319,000 | 960 |
| 2021-04-06 | 955 | 965 | 920 | 938 | 393,200 | 938 |
| 2021-04-05 | 871 | 992 | 860 | 969 | 985,300 | 969 |
| 2021-04-02 | 800 | 865 | 789 | 842 | 270,100 | 842 |
| 2021-04-01 | 803 | 803 | 766 | 797 | 214,800 | 797 |
| 2021-03-31 | 797 | 824 | 763 | 788 | 818,300 | 788 |
| 2021-03-30 | 797 | 797 | 797 | 797 | 56,900 | 797 |
| 2021-03-29 | 699 | 710 | 695 | 697 | 19,000 | 697 |
| 2021-03-26 | 686 | 695 | 684 | 694 | 7,200 | 694 |
| 2021-03-25 | 696 | 697 | 684 | 687 | 10,100 | 687 |
| 2021-03-24 | 694 | 700 | 683 | 695 | 14,400 | 695 |
| 2021-03-23 | 708 | 710 | 695 | 705 | 14,400 | 705 |
| 2021-03-22 | 712 | 716 | 702 | 702 | 11,200 | 702 |
| 2021-03-19 | 701 | 715 | 701 | 708 | 12,800 | 708 |
| 2021-03-18 | 718 | 720 | 707 | 710 | 11,600 | 710 |
| 2021-03-17 | 720 | 720 | 704 | 712 | 12,500 | 712 |
| 2021-03-16 | 738 | 739 | 720 | 726 | 20,800 | 726 |
| 2021-03-15 | 715 | 741 | 715 | 737 | 27,900 | 737 |
| 2021-03-12 | 702 | 715 | 694 | 711 | 27,800 | 711 |
| 2021-03-11 | 698 | 704 | 694 | 702 | 7,000 | 702 |
| 2021-03-10 | 700 | 704 | 686 | 699 | 21,700 | 699 |
| 2021-03-09 | 666 | 697 | 657 | 697 | 28,300 | 697 |
| 2021-03-08 | 677 | 677 | 667 | 672 | 7,400 | 672 |
| 2021-03-05 | 662 | 672 | 650 | 667 | 16,200 | 667 |
| 2021-03-04 | 680 | 680 | 660 | 662 | 25,700 | 662 |
| 2021-03-03 | 682 | 688 | 667 | 685 | 22,000 | 685 |
| 2021-03-02 | 708 | 710 | 680 | 686 | 16,000 | 686 |
| 2021-03-01 | 686 | 703 | 686 | 702 | 13,500 | 702 |
| 2021-02-26 | 693 | 697 | 677 | 684 | 31,100 | 684 |
| 2021-02-25 | 712 | 717 | 705 | 706 | 11,900 | 706 |
| 2021-02-24 | 700 | 713 | 699 | 709 | 17,800 | 709 |
| 2021-02-22 | 683 | 707 | 683 | 695 | 25,200 | 695 |
| 2021-02-19 | 677 | 686 | 667 | 677 | 18,500 | 677 |
| 2021-02-18 | 708 | 710 | 687 | 687 | 19,000 | 687 |
| 2021-02-17 | 705 | 716 | 697 | 708 | 25,000 | 708 |
| 2021-02-16 | 700 | 718 | 695 | 706 | 36,300 | 706 |
| 2021-02-15 | 703 | 704 | 684 | 699 | 37,700 | 699 |
| 2021-02-12 | 709 | 717 | 683 | 699 | 67,400 | 699 |
| 2021-02-10 | 736 | 741 | 706 | 709 | 63,000 | 709 |
| 2021-02-09 | 745 | 753 | 734 | 743 | 23,700 | 743 |
| 2021-02-08 | 770 | 775 | 739 | 749 | 33,600 | 749 |
| 2021-02-05 | 771 | 780 | 764 | 764 | 28,800 | 764 |
| 2021-02-04 | 755 | 785 | 753 | 774 | 90,300 | 774 |
| 2021-02-03 | 758 | 760 | 742 | 750 | 33,800 | 750 |
| 2021-02-02 | 743 | 762 | 740 | 750 | 68,100 | 750 |
| 2021-02-01 | 700 | 736 | 679 | 736 | 46,000 | 736 |
| 2021-01-29 | 725 | 737 | 701 | 705 | 41,500 | 705 |
| 2021-01-28 | 706 | 730 | 705 | 725 | 38,100 | 725 |
| 2021-01-27 | 755 | 755 | 718 | 730 | 59,400 | 730 |
| 2021-01-26 | 773 | 778 | 752 | 758 | 37,500 | 758 |
| 2021-01-25 | 772 | 775 | 762 | 771 | 36,000 | 771 |
| 2021-01-22 | 775 | 778 | 752 | 764 | 79,400 | 764 |
| 2021-01-21 | 762 | 796 | 759 | 790 | 147,600 | 790 |
| 2021-01-20 | 733 | 754 | 730 | 750 | 46,100 | 750 |
| 2021-01-19 | 726 | 736 | 717 | 735 | 43,300 | 735 |
| 2021-01-18 | 731 | 740 | 705 | 714 | 106,800 | 714 |
| 2021-01-15 | 718 | 763 | 718 | 738 | 187,500 | 738 |
| 2021-01-14 | 757 | 779 | 697 | 709 | 157,600 | 709 |
| 2021-01-13 | 735 | 794 | 719 | 755 | 253,400 | 755 |
| 2021-01-12 | 689 | 749 | 689 | 749 | 240,800 | 749 |
| 2021-01-08 | 678 | 692 | 673 | 680 | 39,600 | 680 |
| 2021-01-07 | 650 | 690 | 648 | 675 | 69,000 | 675 |
| 2021-01-06 | 649 | 649 | 627 | 646 | 36,700 | 646 |
| 2021-01-05 | 640 | 645 | 626 | 645 | 26,700 | 645 |
| 2021-01-04 | 650 | 655 | 620 | 640 | 34,400 | 640 |
分割・併合履歴 ： なし
