6338 (株)タカトリ の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2001-12-25 | 465 | 465 | 465 | 465 | 5,000 | 465 |
| 2001-12-21 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2001-12-20 | 450 | 460 | 450 | 460 | 3,000 | 460 |
| 2001-12-19 | 450 | 460 | 450 | 459 | 3,000 | 459 |
| 2001-12-18 | 460 | 460 | 450 | 450 | 3,000 | 450 |
| 2001-12-17 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2001-12-13 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2001-12-11 | 460 | 460 | 460 | 460 | 5,000 | 460 |
| 2001-12-10 | 490 | 490 | 490 | 490 | 8,000 | 490 |
| 2001-11-29 | 491 | 491 | 490 | 490 | 3,000 | 490 |
| 2001-11-27 | 481 | 490 | 481 | 490 | 2,000 | 490 |
| 2001-11-26 | 474 | 476 | 474 | 476 | 3,000 | 476 |
| 2001-11-22 | 473 | 473 | 473 | 473 | 3,000 | 473 |
| 2001-11-19 | 481 | 481 | 481 | 481 | 1,000 | 481 |
| 2001-11-15 | 466 | 467 | 466 | 467 | 2,000 | 467 |
| 2001-11-14 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2001-11-12 | 451 | 451 | 451 | 451 | 2,000 | 451 |
| 2001-11-09 | 460 | 460 | 450 | 450 | 2,000 | 450 |
| 2001-11-08 | 480 | 480 | 460 | 460 | 2,000 | 460 |
| 2001-11-07 | 490 | 490 | 489 | 489 | 2,000 | 489 |
| 2001-11-06 | 507 | 507 | 500 | 500 | 2,000 | 500 |
| 2001-10-31 | 508 | 508 | 508 | 508 | 2,000 | 508 |
| 2001-10-30 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2001-10-26 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2001-10-25 | 508 | 540 | 508 | 540 | 5,000 | 540 |
| 2001-10-24 | 507 | 507 | 507 | 507 | 1,000 | 507 |
| 2001-10-22 | 506 | 506 | 505 | 505 | 3,000 | 505 |
| 2001-10-19 | 511 | 511 | 511 | 511 | 2,000 | 511 |
| 2001-10-17 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2001-10-12 | 540 | 550 | 511 | 550 | 4,000 | 550 |
| 2001-10-11 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2001-10-10 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2001-10-05 | 501 | 530 | 501 | 530 | 2,000 | 530 |
| 2001-10-04 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2001-10-03 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2001-10-02 | 540 | 549 | 540 | 549 | 5,000 | 549 |
| 2001-09-28 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2001-09-25 | 550 | 550 | 540 | 540 | 6,000 | 540 |
| 2001-09-21 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2001-09-19 | 551 | 570 | 551 | 570 | 2,000 | 570 |
| 2001-09-13 | 550 | 550 | 540 | 550 | 5,000 | 550 |
| 2001-09-10 | 620 | 649 | 620 | 649 | 7,000 | 649 |
| 2001-09-07 | 615 | 615 | 615 | 615 | 3,000 | 615 |
| 2001-09-05 | 615 | 615 | 615 | 615 | 2,000 | 615 |
| 2001-09-04 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 2001-08-31 | 615 | 615 | 610 | 610 | 4,000 | 610 |
| 2001-08-30 | 616 | 616 | 616 | 616 | 1,000 | 616 |
| 2001-08-29 | 622 | 622 | 620 | 620 | 3,000 | 620 |
| 2001-08-27 | 643 | 658 | 643 | 658 | 5,000 | 658 |
| 2001-08-24 | 613 | 613 | 613 | 613 | 1,000 | 613 |
| 2001-08-23 | 616 | 616 | 616 | 616 | 2,000 | 616 |
| 2001-08-22 | 612 | 612 | 612 | 612 | 1,000 | 612 |
| 2001-08-20 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2001-08-17 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2001-08-16 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2001-08-15 | 630 | 650 | 630 | 650 | 2,000 | 650 |
| 2001-08-10 | 615 | 660 | 615 | 660 | 7,000 | 660 |
| 2001-08-09 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2001-08-06 | 621 | 621 | 610 | 610 | 5,000 | 610 |
| 2001-08-02 | 650 | 680 | 650 | 680 | 3,000 | 680 |
| 2001-08-01 | 611 | 611 | 601 | 601 | 5,000 | 601 |
| 2001-07-31 | 620 | 620 | 610 | 610 | 4,000 | 610 |
| 2001-07-30 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2001-07-27 | 625 | 625 | 610 | 620 | 5,000 | 620 |
| 2001-07-26 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2001-07-25 | 660 | 660 | 660 | 660 | 8,000 | 660 |
| 2001-07-24 | 661 | 661 | 660 | 660 | 2,000 | 660 |
| 2001-07-23 | 680 | 680 | 655 | 655 | 4,000 | 655 |
| 2001-07-19 | 691 | 691 | 681 | 681 | 6,000 | 681 |
| 2001-07-18 | 690 | 695 | 690 | 695 | 3,000 | 695 |
| 2001-07-17 | 700 | 700 | 681 | 681 | 2,000 | 681 |
| 2001-07-16 | 710 | 710 | 710 | 710 | 5,000 | 710 |
| 2001-07-13 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2001-07-12 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 2001-07-10 | 800 | 800 | 780 | 780 | 13,000 | 780 |
| 2001-07-09 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2001-07-06 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2001-07-05 | 800 | 800 | 800 | 800 | 5,000 | 800 |
| 2001-07-04 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2001-07-03 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2001-07-02 | 880 | 880 | 850 | 850 | 2,000 | 850 |
| 2001-06-25 | 880 | 880 | 880 | 880 | 4,000 | 880 |
| 2001-06-22 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2001-06-20 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2001-06-19 | 870 | 870 | 850 | 850 | 9,000 | 850 |
| 2001-06-18 | 900 | 900 | 880 | 880 | 7,000 | 880 |
| 2001-06-15 | 900 | 900 | 900 | 900 | 4,000 | 900 |
| 2001-06-14 | 925 | 925 | 925 | 925 | 2,000 | 925 |
| 2001-06-13 | 925 | 925 | 925 | 925 | 1,000 | 925 |
| 2001-06-11 | 950 | 950 | 950 | 950 | 4,000 | 950 |
| 2001-06-08 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 2001-06-07 | 900 | 900 | 870 | 870 | 3,000 | 870 |
| 2001-06-06 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2001-06-05 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 2001-06-01 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2001-05-30 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 2001-05-29 | 930 | 948 | 905 | 948 | 7,000 | 948 |
| 2001-05-28 | 925 | 950 | 925 | 950 | 7,000 | 950 |
| 2001-05-25 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 2001-05-24 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2001-05-23 | 923 | 925 | 920 | 925 | 5,000 | 925 |
| 2001-05-22 | 842 | 925 | 842 | 925 | 5,000 | 925 |
| 2001-05-21 | 821 | 850 | 821 | 841 | 17,000 | 841 |
| 2001-05-18 | 969 | 969 | 921 | 921 | 4,000 | 921 |
| 2001-05-17 | 980 | 980 | 970 | 970 | 3,000 | 970 |
| 2001-05-16 | 980 | 980 | 980 | 980 | 4,000 | 980 |
| 2001-05-15 | 980 | 980 | 980 | 980 | 3,000 | 980 |
| 2001-05-14 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 2001-05-11 | 1,070 | 1,080 | 1,070 | 1,080 | 2,000 | 1,080 |
| 2001-05-10 | 1,090 | 1,100 | 1,080 | 1,080 | 7,000 | 1,080 |
| 2001-05-09 | 1,020 | 1,031 | 1,020 | 1,030 | 7,000 | 1,030 |
| 2001-05-08 | 990 | 1,020 | 990 | 1,020 | 6,000 | 1,020 |
| 2001-05-07 | 980 | 990 | 980 | 990 | 6,000 | 990 |
| 2001-05-02 | 960 | 970 | 960 | 970 | 4,000 | 970 |
| 2001-05-01 | 959 | 960 | 959 | 960 | 4,000 | 960 |
| 2001-04-27 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 2001-04-26 | 950 | 950 | 948 | 948 | 2,000 | 948 |
| 2001-04-25 | 910 | 930 | 910 | 930 | 6,000 | 930 |
| 2001-04-24 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2001-04-23 | 910 | 920 | 900 | 920 | 8,000 | 920 |
| 2001-04-20 | 895 | 895 | 880 | 880 | 7,000 | 880 |
| 2001-04-19 | 865 | 905 | 865 | 895 | 4,000 | 895 |
| 2001-04-18 | 840 | 860 | 840 | 860 | 5,000 | 860 |
| 2001-04-17 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 2001-04-16 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2001-04-13 | 879 | 879 | 801 | 801 | 6,000 | 801 |
| 2001-04-12 | 820 | 880 | 820 | 870 | 6,000 | 870 |
| 2001-04-11 | 800 | 810 | 800 | 810 | 18,000 | 810 |
| 2001-04-10 | 800 | 800 | 799 | 799 | 14,000 | 799 |
| 2001-04-09 | 800 | 800 | 795 | 800 | 14,000 | 800 |
| 2001-04-06 | 779 | 800 | 760 | 800 | 10,000 | 800 |
| 2001-04-05 | 770 | 770 | 751 | 751 | 2,000 | 751 |
| 2001-04-04 | 800 | 800 | 798 | 798 | 4,000 | 798 |
| 2001-04-03 | 775 | 800 | 775 | 800 | 13,000 | 800 |
| 2001-04-02 | 800 | 800 | 769 | 775 | 13,000 | 775 |
| 2001-03-30 | 799 | 799 | 799 | 799 | 2,000 | 799 |
| 2001-03-29 | 799 | 799 | 790 | 790 | 3,000 | 790 |
| 2001-03-28 | 790 | 799 | 790 | 799 | 2,000 | 799 |
| 2001-03-27 | 799 | 799 | 780 | 790 | 3,000 | 790 |
| 2001-03-26 | 800 | 800 | 790 | 798 | 10,000 | 798 |
| 2001-03-22 | 794 | 794 | 794 | 794 | 1,000 | 794 |
| 2001-03-15 | 794 | 794 | 794 | 794 | 1,000 | 794 |
| 2001-03-12 | 800 | 800 | 800 | 800 | 10,000 | 800 |
| 2001-03-01 | 847 | 847 | 847 | 847 | 2,000 | 847 |
| 2001-02-27 | 848 | 848 | 847 | 847 | 3,000 | 847 |
| 2001-02-26 | 864 | 870 | 864 | 870 | 3,000 | 870 |
| 2001-02-23 | 865 | 865 | 865 | 865 | 1,000 | 865 |
| 2001-02-21 | 865 | 870 | 865 | 870 | 10,000 | 870 |
| 2001-02-15 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2001-02-14 | 871 | 871 | 871 | 871 | 2,000 | 871 |
| 2001-02-13 | 871 | 871 | 870 | 871 | 5,000 | 871 |
| 2001-02-09 | 800 | 800 | 771 | 771 | 6,000 | 771 |
| 2001-02-07 | 780 | 780 | 780 | 780 | 3,000 | 780 |
| 2001-02-06 | 761 | 780 | 761 | 780 | 2,000 | 780 |
| 2001-02-05 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2001-02-02 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2001-01-31 | 780 | 780 | 730 | 730 | 3,000 | 730 |
| 2001-01-30 | 780 | 780 | 780 | 780 | 3,000 | 780 |
| 2001-01-29 | 775 | 775 | 775 | 775 | 2,000 | 775 |
| 2001-01-25 | 875 | 875 | 875 | 875 | 3,000 | 875 |
| 2001-01-18 | 890 | 890 | 890 | 890 | 1,000 | 890 |
| 2001-01-10 | 900 | 920 | 900 | 920 | 5,000 | 920 |
分割・併合履歴 ： なし