6338 (株)タカトリ の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-27 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2000-12-26 | 855 | 855 | 855 | 855 | 2,000 | 855 |
| 2000-12-25 | 858 | 858 | 855 | 855 | 6,000 | 855 |
| 2000-12-21 | 758 | 758 | 758 | 758 | 2,000 | 758 |
| 2000-12-19 | 859 | 859 | 859 | 859 | 3,000 | 859 |
| 2000-12-13 | 829 | 889 | 829 | 889 | 3,000 | 889 |
| 2000-12-11 | 899 | 900 | 899 | 900 | 6,000 | 900 |
| 2000-12-08 | 900 | 900 | 890 | 890 | 3,000 | 890 |
| 2000-12-07 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2000-12-06 | 869 | 870 | 869 | 870 | 3,000 | 870 |
| 2000-12-05 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 2000-12-01 | 851 | 851 | 851 | 851 | 1,000 | 851 |
| 2000-11-30 | 860 | 860 | 851 | 851 | 3,000 | 851 |
| 2000-11-29 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2000-11-28 | 949 | 949 | 940 | 940 | 2,000 | 940 |
| 2000-11-27 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2000-11-24 | 850 | 851 | 850 | 851 | 2,000 | 851 |
| 2000-11-22 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2000-11-21 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 2000-11-20 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2000-11-17 | 850 | 850 | 850 | 850 | 3,000 | 850 |
| 2000-11-16 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2000-11-15 | 902 | 902 | 902 | 902 | 1,000 | 902 |
| 2000-11-13 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 2000-11-10 | 970 | 970 | 970 | 970 | 4,000 | 970 |
| 2000-11-09 | 870 | 870 | 870 | 870 | 2,000 | 870 |
| 2000-11-08 | 860 | 860 | 860 | 860 | 2,000 | 860 |
| 2000-11-07 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2000-11-06 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2000-11-01 | 900 | 900 | 848 | 848 | 6,000 | 848 |
| 2000-10-31 | 910 | 910 | 910 | 910 | 3,000 | 910 |
| 2000-10-30 | 940 | 940 | 940 | 940 | 2,000 | 940 |
| 2000-10-26 | 950 | 950 | 950 | 950 | 3,000 | 950 |
| 2000-10-25 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 2000-10-23 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 2000-10-20 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 2000-10-19 | 960 | 960 | 950 | 950 | 5,000 | 950 |
| 2000-10-18 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2000-10-17 | 980 | 980 | 980 | 980 | 3,000 | 980 |
| 2000-10-13 | 980 | 980 | 980 | 980 | 3,000 | 980 |
| 2000-10-12 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2000-10-11 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 2000-10-10 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 | 1,040 |
| 2000-10-02 | 930 | 1,050 | 930 | 1,050 | 9,000 | 1,050 |
| 2000-09-27 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 2000-09-26 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 1,060 |
| 2000-09-25 | 1,062 | 1,062 | 1,062 | 1,062 | 3,000 | 1,062 |
| 2000-09-22 | 1,100 | 1,100 | 1,061 | 1,061 | 3,000 | 1,061 |
| 2000-09-21 | 1,061 | 1,061 | 1,061 | 1,061 | 4,000 | 1,061 |
| 2000-09-20 | 1,050 | 1,055 | 1,050 | 1,055 | 3,000 | 1,055 |
| 2000-09-19 | 1,060 | 1,060 | 1,050 | 1,050 | 2,000 | 1,050 |
| 2000-09-18 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 1,100 |
| 2000-09-14 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 2000-09-13 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 2000-09-12 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2000-09-11 | 1,070 | 1,070 | 1,050 | 1,050 | 9,000 | 1,050 |
| 2000-09-08 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 2000-09-06 | 1,100 | 1,100 | 1,050 | 1,050 | 7,000 | 1,050 |
| 2000-09-05 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 2000-09-01 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 2000-08-31 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 2000-08-30 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 2000-08-28 | 1,170 | 1,180 | 1,160 | 1,180 | 5,000 | 1,180 |
| 2000-08-25 | 1,110 | 1,200 | 1,100 | 1,190 | 21,000 | 1,190 |
| 2000-08-23 | 1,170 | 1,170 | 1,100 | 1,100 | 4,000 | 1,100 |
| 2000-08-17 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 2000-08-16 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 2000-08-15 | 1,090 | 1,090 | 1,060 | 1,060 | 4,000 | 1,060 |
| 2000-08-11 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 2000-08-10 | 1,210 | 1,210 | 1,210 | 1,210 | 6,000 | 1,210 |
| 2000-08-09 | 1,100 | 1,180 | 1,100 | 1,150 | 8,000 | 1,150 |
| 2000-08-08 | 1,060 | 1,060 | 1,050 | 1,051 | 7,000 | 1,051 |
| 2000-08-07 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2000-08-04 | 1,100 | 1,100 | 1,050 | 1,050 | 7,000 | 1,050 |
| 2000-08-03 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 2000-08-02 | 1,110 | 1,110 | 1,100 | 1,100 | 2,000 | 1,100 |
| 2000-08-01 | 1,100 | 1,150 | 1,100 | 1,150 | 5,000 | 1,150 |
| 2000-07-31 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 2000-07-28 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 1,100 |
| 2000-07-27 | 1,110 | 1,110 | 1,100 | 1,100 | 2,000 | 1,100 |
| 2000-07-26 | 1,130 | 1,130 | 1,110 | 1,110 | 3,000 | 1,110 |
| 2000-07-25 | 1,150 | 1,150 | 1,130 | 1,130 | 16,000 | 1,130 |
| 2000-07-24 | 1,150 | 1,150 | 1,130 | 1,130 | 4,000 | 1,130 |
| 2000-07-21 | 1,190 | 1,190 | 1,150 | 1,150 | 9,000 | 1,150 |
| 2000-07-19 | 1,220 | 1,220 | 1,171 | 1,190 | 12,000 | 1,190 |
| 2000-07-18 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 2000-07-17 | 1,270 | 1,270 | 1,230 | 1,230 | 11,000 | 1,230 |
| 2000-07-14 | 1,300 | 1,300 | 1,270 | 1,270 | 5,000 | 1,270 |
| 2000-07-13 | 1,290 | 1,310 | 1,290 | 1,300 | 16,000 | 1,300 |
| 2000-07-12 | 1,310 | 1,330 | 1,290 | 1,300 | 13,000 | 1,300 |
| 2000-07-11 | 1,260 | 1,290 | 1,260 | 1,290 | 5,000 | 1,290 |
| 2000-07-10 | 1,350 | 1,350 | 1,320 | 1,330 | 8,000 | 1,330 |
| 2000-07-07 | 1,350 | 1,350 | 1,335 | 1,350 | 42,000 | 1,350 |
| 2000-07-06 | 1,350 | 1,350 | 1,250 | 1,350 | 20,000 | 1,350 |
| 2000-07-05 | 1,251 | 1,380 | 1,251 | 1,350 | 78,000 | 1,350 |
| 2000-07-04 | 1,230 | 1,250 | 1,200 | 1,250 | 25,000 | 1,250 |
| 2000-07-03 | 1,200 | 1,230 | 1,200 | 1,220 | 12,000 | 1,220 |
| 2000-06-30 | 1,200 | 1,220 | 1,190 | 1,220 | 8,000 | 1,220 |
| 2000-06-29 | 1,220 | 1,220 | 1,180 | 1,180 | 22,000 | 1,180 |
| 2000-06-28 | 1,199 | 1,220 | 1,170 | 1,220 | 16,000 | 1,220 |
| 2000-06-27 | 1,230 | 1,230 | 1,220 | 1,220 | 3,000 | 1,220 |
| 2000-06-26 | 1,250 | 1,250 | 1,230 | 1,230 | 8,000 | 1,230 |
| 2000-06-23 | 1,200 | 1,200 | 1,150 | 1,150 | 22,000 | 1,150 |
| 2000-06-22 | 1,200 | 1,200 | 1,165 | 1,200 | 14,000 | 1,200 |
| 2000-06-21 | 1,180 | 1,200 | 1,170 | 1,200 | 15,000 | 1,200 |
| 2000-06-20 | 1,160 | 1,185 | 1,160 | 1,185 | 6,000 | 1,185 |
| 2000-06-19 | 1,155 | 1,160 | 1,155 | 1,160 | 2,000 | 1,160 |
| 2000-06-16 | 1,220 | 1,220 | 1,150 | 1,150 | 7,000 | 1,150 |
| 2000-06-15 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
| 2000-06-14 | 1,200 | 1,240 | 1,180 | 1,240 | 23,000 | 1,240 |
| 2000-06-13 | 1,250 | 1,260 | 1,170 | 1,180 | 16,000 | 1,180 |
| 2000-06-12 | 1,192 | 1,240 | 1,170 | 1,240 | 7,000 | 1,240 |
| 2000-06-09 | 1,240 | 1,240 | 1,189 | 1,189 | 7,000 | 1,189 |
| 2000-06-08 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 | 1,210 |
| 2000-06-07 | 1,250 | 1,290 | 1,240 | 1,260 | 32,000 | 1,260 |
| 2000-06-06 | 1,240 | 1,299 | 1,240 | 1,250 | 47,000 | 1,250 |
| 2000-06-05 | 1,150 | 1,241 | 1,150 | 1,220 | 29,000 | 1,220 |
| 2000-06-02 | 1,080 | 1,150 | 1,080 | 1,150 | 16,000 | 1,150 |
| 2000-06-01 | 1,040 | 1,060 | 1,030 | 1,030 | 11,000 | 1,030 |
| 2000-05-31 | 1,009 | 1,040 | 1,000 | 1,040 | 10,000 | 1,040 |
| 2000-05-30 | 1,000 | 1,070 | 1,000 | 1,070 | 8,000 | 1,070 |
| 2000-05-29 | 1,030 | 1,030 | 980 | 1,030 | 8,000 | 1,030 |
| 2000-05-26 | 1,020 | 1,020 | 1,010 | 1,020 | 14,000 | 1,020 |
| 2000-05-25 | 1,100 | 1,100 | 1,000 | 1,010 | 15,000 | 1,010 |
| 2000-05-24 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 1,050 |
| 2000-05-23 | 1,120 | 1,120 | 1,100 | 1,100 | 5,000 | 1,100 |
| 2000-05-22 | 1,200 | 1,200 | 1,150 | 1,150 | 5,000 | 1,150 |
| 2000-05-19 | 1,260 | 1,260 | 1,210 | 1,230 | 7,000 | 1,230 |
| 2000-05-18 | 1,300 | 1,310 | 1,280 | 1,280 | 25,000 | 1,280 |
| 2000-05-17 | 1,330 | 1,330 | 1,250 | 1,300 | 26,000 | 1,300 |
| 2000-05-16 | 1,330 | 1,370 | 1,300 | 1,300 | 64,000 | 1,300 |
| 2000-05-15 | 1,290 | 1,320 | 1,261 | 1,320 | 48,000 | 1,320 |
| 2000-05-12 | 1,263 | 1,290 | 1,250 | 1,290 | 37,000 | 1,290 |
| 2000-05-11 | 1,240 | 1,250 | 1,210 | 1,232 | 24,000 | 1,232 |
| 2000-05-10 | 1,300 | 1,300 | 1,230 | 1,270 | 59,000 | 1,270 |
| 2000-05-09 | 1,299 | 1,320 | 1,270 | 1,315 | 171,000 | 1,315 |
| 2000-05-08 | 1,190 | 1,345 | 1,150 | 1,310 | 391,000 | 1,310 |
| 2000-05-02 | 1,110 | 1,191 | 1,110 | 1,190 | 98,000 | 1,190 |
| 2000-05-01 | 1,110 | 1,160 | 1,090 | 1,100 | 82,000 | 1,100 |
| 2000-04-28 | 1,115 | 1,130 | 1,100 | 1,100 | 8,000 | 1,100 |
| 2000-04-27 | 1,138 | 1,138 | 1,100 | 1,111 | 4,000 | 1,111 |
| 2000-04-26 | 1,149 | 1,160 | 1,138 | 1,138 | 17,000 | 1,138 |
| 2000-04-25 | 1,150 | 1,160 | 1,149 | 1,160 | 44,000 | 1,160 |
| 2000-04-24 | 1,122 | 1,180 | 1,120 | 1,150 | 49,000 | 1,150 |
| 2000-04-21 | 1,061 | 1,150 | 1,040 | 1,119 | 29,000 | 1,119 |
| 2000-04-20 | 1,129 | 1,129 | 1,050 | 1,050 | 13,000 | 1,050 |
| 2000-04-19 | 1,085 | 1,120 | 1,085 | 1,120 | 21,000 | 1,120 |
| 2000-04-18 | 1,095 | 1,095 | 1,050 | 1,080 | 44,000 | 1,080 |
| 2000-04-17 | 1,100 | 1,100 | 980 | 995 | 60,000 | 995 |
| 2000-04-14 | 1,150 | 1,190 | 1,121 | 1,180 | 280,000 | 1,180 |
| 2000-04-13 | 1,110 | 1,125 | 1,100 | 1,100 | 872,000 | 1,100 |
分割・併合履歴 ： なし