6338 (株)タカトリ の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 207 | 207 | 207 | 207 | 1,000 | 207 |
| 2002-12-27 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2002-12-25 | 220 | 220 | 201 | 201 | 7,000 | 201 |
| 2002-12-24 | 220 | 220 | 220 | 220 | 5,000 | 220 |
| 2002-12-20 | 251 | 251 | 241 | 250 | 4,000 | 250 |
| 2002-12-19 | 270 | 270 | 270 | 270 | 5,000 | 270 |
| 2002-12-18 | 280 | 280 | 280 | 280 | 6,000 | 280 |
| 2002-12-17 | 290 | 295 | 280 | 295 | 23,000 | 295 |
| 2002-12-16 | 294 | 294 | 270 | 290 | 9,000 | 290 |
| 2002-12-13 | 303 | 303 | 268 | 299 | 27,000 | 299 |
| 2002-12-12 | 305 | 306 | 294 | 305 | 76,000 | 305 |
| 2002-12-11 | 230 | 296 | 230 | 294 | 78,000 | 294 |
| 2002-12-10 | 211 | 215 | 211 | 215 | 15,000 | 215 |
| 2002-12-09 | 200 | 215 | 200 | 211 | 17,000 | 211 |
| 2002-12-06 | 188 | 194 | 188 | 194 | 6,000 | 194 |
| 2002-12-04 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 2002-12-03 | 169 | 169 | 169 | 169 | 3,000 | 169 |
| 2002-12-02 | 154 | 165 | 154 | 165 | 3,000 | 165 |
| 2002-11-29 | 164 | 164 | 153 | 153 | 6,000 | 153 |
| 2002-11-28 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2002-11-27 | 160 | 160 | 160 | 160 | 4,000 | 160 |
| 2002-11-26 | 160 | 160 | 160 | 160 | 3,000 | 160 |
| 2002-11-25 | 160 | 160 | 160 | 160 | 7,000 | 160 |
| 2002-11-22 | 160 | 160 | 160 | 160 | 4,000 | 160 |
| 2002-11-21 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2002-11-20 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2002-11-19 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2002-11-11 | 197 | 200 | 197 | 200 | 17,000 | 200 |
| 2002-11-07 | 209 | 209 | 209 | 209 | 1,000 | 209 |
| 2002-11-06 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 2002-11-01 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2002-10-25 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2002-10-24 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2002-10-23 | 200 | 210 | 200 | 210 | 4,000 | 210 |
| 2002-10-21 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2002-10-18 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2002-10-17 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2002-10-11 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 2002-10-10 | 200 | 210 | 200 | 210 | 8,000 | 210 |
| 2002-10-09 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2002-10-08 | 199 | 200 | 199 | 200 | 5,000 | 200 |
| 2002-09-27 | 199 | 200 | 199 | 200 | 2,000 | 200 |
| 2002-09-26 | 186 | 210 | 186 | 210 | 2,000 | 210 |
| 2002-09-25 | 186 | 186 | 186 | 186 | 2,000 | 186 |
| 2002-09-20 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2002-09-12 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2002-09-11 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2002-09-10 | 200 | 200 | 200 | 200 | 17,000 | 200 |
| 2002-09-09 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2002-09-06 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 2002-09-05 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2002-09-04 | 185 | 185 | 175 | 175 | 5,000 | 175 |
| 2002-09-03 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 2002-09-02 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 2002-08-29 | 210 | 210 | 200 | 200 | 9,000 | 200 |
| 2002-08-27 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2002-08-26 | 215 | 220 | 215 | 220 | 7,000 | 220 |
| 2002-08-23 | 225 | 225 | 213 | 215 | 5,000 | 215 |
| 2002-08-22 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2002-08-21 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2002-08-20 | 234 | 234 | 230 | 230 | 2,000 | 230 |
| 2002-08-19 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 2002-08-16 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2002-08-14 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2002-08-13 | 239 | 239 | 239 | 239 | 2,000 | 239 |
| 2002-08-12 | 238 | 238 | 237 | 238 | 18,000 | 238 |
| 2002-08-08 | 237 | 237 | 237 | 237 | 1,000 | 237 |
| 2002-08-07 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2002-08-05 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2002-08-02 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2002-07-31 | 245 | 250 | 245 | 250 | 2,000 | 250 |
| 2002-07-26 | 260 | 270 | 260 | 270 | 4,000 | 270 |
| 2002-07-25 | 280 | 280 | 271 | 271 | 3,000 | 271 |
| 2002-07-24 | 270 | 280 | 270 | 280 | 10,000 | 280 |
| 2002-07-23 | 270 | 270 | 270 | 270 | 7,000 | 270 |
| 2002-07-22 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2002-07-17 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2002-07-16 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2002-07-11 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2002-07-10 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2002-07-09 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2002-07-08 | 285 | 285 | 285 | 285 | 4,000 | 285 |
| 2002-07-05 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2002-07-03 | 276 | 280 | 276 | 280 | 7,000 | 280 |
| 2002-07-02 | 280 | 280 | 280 | 280 | 7,000 | 280 |
| 2002-06-28 | 279 | 280 | 275 | 280 | 4,000 | 280 |
| 2002-06-27 | 280 | 280 | 265 | 280 | 8,000 | 280 |
| 2002-06-25 | 295 | 295 | 290 | 290 | 5,000 | 290 |
| 2002-06-24 | 300 | 300 | 293 | 293 | 2,000 | 293 |
| 2002-06-21 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2002-06-20 | 302 | 302 | 302 | 302 | 2,000 | 302 |
| 2002-06-19 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2002-06-18 | 302 | 302 | 302 | 302 | 21,000 | 302 |
| 2002-06-17 | 302 | 303 | 302 | 302 | 11,000 | 302 |
| 2002-06-14 | 305 | 305 | 302 | 302 | 6,000 | 302 |
| 2002-06-13 | 301 | 305 | 301 | 305 | 2,000 | 305 |
| 2002-06-12 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2002-06-10 | 304 | 309 | 304 | 304 | 37,000 | 304 |
| 2002-06-07 | 303 | 309 | 303 | 304 | 6,000 | 304 |
| 2002-06-06 | 312 | 312 | 310 | 310 | 2,000 | 310 |
| 2002-06-04 | 320 | 320 | 320 | 320 | 8,000 | 320 |
| 2002-06-03 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2002-05-31 | 330 | 330 | 329 | 330 | 11,000 | 330 |
| 2002-05-30 | 330 | 332 | 330 | 330 | 15,000 | 330 |
| 2002-05-29 | 343 | 344 | 340 | 340 | 16,000 | 340 |
| 2002-05-28 | 348 | 348 | 330 | 342 | 41,000 | 342 |
| 2002-05-27 | 308 | 335 | 305 | 329 | 36,000 | 329 |
| 2002-05-24 | 305 | 305 | 300 | 300 | 7,000 | 300 |
| 2002-05-23 | 301 | 309 | 300 | 301 | 10,000 | 301 |
| 2002-05-22 | 295 | 300 | 295 | 300 | 7,000 | 300 |
| 2002-05-21 | 300 | 300 | 295 | 300 | 12,000 | 300 |
| 2002-05-20 | 300 | 301 | 300 | 301 | 4,000 | 301 |
| 2002-05-17 | 291 | 291 | 290 | 290 | 15,000 | 290 |
| 2002-05-16 | 305 | 305 | 294 | 294 | 13,000 | 294 |
| 2002-05-15 | 310 | 310 | 301 | 306 | 7,000 | 306 |
| 2002-05-14 | 331 | 331 | 320 | 320 | 10,000 | 320 |
| 2002-05-13 | 340 | 345 | 331 | 331 | 8,000 | 331 |
| 2002-05-10 | 345 | 345 | 339 | 340 | 48,000 | 340 |
| 2002-05-09 | 359 | 359 | 345 | 345 | 9,000 | 345 |
| 2002-05-08 | 351 | 351 | 341 | 341 | 3,000 | 341 |
| 2002-05-07 | 360 | 361 | 350 | 354 | 12,000 | 354 |
| 2002-05-02 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 2002-04-30 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2002-04-26 | 381 | 385 | 370 | 370 | 9,000 | 370 |
| 2002-04-25 | 390 | 390 | 381 | 390 | 10,000 | 390 |
| 2002-04-24 | 409 | 415 | 409 | 415 | 3,000 | 415 |
| 2002-04-23 | 395 | 408 | 395 | 408 | 2,000 | 408 |
| 2002-04-22 | 390 | 400 | 390 | 390 | 3,000 | 390 |
| 2002-04-18 | 380 | 380 | 380 | 380 | 4,000 | 380 |
| 2002-04-17 | 380 | 380 | 370 | 380 | 4,000 | 380 |
| 2002-04-16 | 370 | 380 | 370 | 380 | 3,000 | 380 |
| 2002-04-15 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 2002-04-12 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2002-04-10 | 370 | 371 | 370 | 370 | 8,000 | 370 |
| 2002-04-09 | 380 | 380 | 370 | 370 | 11,000 | 370 |
| 2002-04-08 | 380 | 395 | 380 | 395 | 4,000 | 395 |
| 2002-04-05 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2002-04-04 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2002-04-03 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2002-04-02 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2002-04-01 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 2002-03-29 | 358 | 368 | 358 | 368 | 15,000 | 368 |
| 2002-03-28 | 385 | 408 | 385 | 408 | 5,000 | 408 |
| 2002-03-27 | 390 | 390 | 385 | 385 | 2,000 | 385 |
| 2002-03-26 | 380 | 390 | 380 | 390 | 5,000 | 390 |
| 2002-03-25 | 390 | 399 | 380 | 380 | 19,000 | 380 |
| 2002-03-22 | 416 | 416 | 416 | 416 | 1,000 | 416 |
| 2002-03-20 | 430 | 430 | 416 | 416 | 3,000 | 416 |
| 2002-03-19 | 419 | 430 | 419 | 430 | 18,000 | 430 |
| 2002-03-18 | 430 | 430 | 400 | 410 | 25,000 | 410 |
| 2002-03-15 | 430 | 430 | 420 | 420 | 21,000 | 420 |
| 2002-03-14 | 424 | 424 | 424 | 424 | 1,000 | 424 |
| 2002-03-13 | 455 | 455 | 455 | 455 | 3,000 | 455 |
| 2002-03-12 | 451 | 460 | 440 | 460 | 14,000 | 460 |
| 2002-03-11 | 445 | 450 | 445 | 450 | 10,000 | 450 |
| 2002-03-08 | 437 | 437 | 421 | 421 | 13,000 | 421 |
| 2002-03-07 | 440 | 440 | 430 | 430 | 5,000 | 430 |
| 2002-03-06 | 442 | 442 | 442 | 442 | 2,000 | 442 |
| 2002-03-05 | 420 | 450 | 420 | 450 | 11,000 | 450 |
| 2002-03-04 | 420 | 420 | 420 | 420 | 9,000 | 420 |
| 2002-03-01 | 420 | 420 | 410 | 410 | 2,000 | 410 |
| 2002-02-28 | 415 | 420 | 410 | 420 | 7,000 | 420 |
| 2002-02-26 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2002-02-25 | 415 | 415 | 415 | 415 | 10,000 | 415 |
| 2002-02-21 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2002-02-20 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2002-02-19 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 2002-02-13 | 420 | 420 | 420 | 420 | 4,000 | 420 |
| 2002-02-12 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2002-02-06 | 395 | 395 | 395 | 395 | 5,000 | 395 |
| 2002-02-05 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2002-01-25 | 500 | 500 | 500 | 500 | 13,000 | 500 |
| 2002-01-24 | 500 | 500 | 500 | 500 | 10,000 | 500 |
| 2002-01-23 | 450 | 450 | 420 | 420 | 3,000 | 420 |
| 2002-01-18 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 2002-01-10 | 460 | 460 | 460 | 460 | 10,000 | 460 |
| 2002-01-08 | 460 | 460 | 460 | 460 | 4,000 | 460 |
分割・併合履歴 ： なし