6338 (株)タカトリ の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 526 | 548 | 526 | 545 | 27,000 | 545 |
| 2003-12-29 | 490 | 497 | 490 | 497 | 25,000 | 497 |
| 2003-12-26 | 477 | 479 | 465 | 465 | 5,000 | 465 |
| 2003-12-25 | 445 | 460 | 443 | 460 | 8,000 | 460 |
| 2003-12-24 | 436 | 446 | 436 | 443 | 7,000 | 443 |
| 2003-12-22 | 436 | 436 | 436 | 436 | 1,000 | 436 |
| 2003-12-19 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2003-12-18 | 465 | 465 | 430 | 450 | 9,000 | 450 |
| 2003-12-17 | 480 | 480 | 470 | 470 | 6,000 | 470 |
| 2003-12-16 | 455 | 477 | 445 | 477 | 26,000 | 477 |
| 2003-12-15 | 433 | 480 | 432 | 475 | 44,000 | 475 |
| 2003-12-12 | 410 | 410 | 400 | 400 | 3,000 | 400 |
| 2003-12-11 | 410 | 410 | 409 | 410 | 7,000 | 410 |
| 2003-12-10 | 410 | 410 | 409 | 410 | 4,000 | 410 |
| 2003-12-09 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2003-12-08 | 410 | 411 | 410 | 410 | 3,000 | 410 |
| 2003-12-05 | 430 | 430 | 419 | 419 | 5,000 | 419 |
| 2003-12-04 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2003-12-02 | 435 | 435 | 430 | 430 | 6,000 | 430 |
| 2003-12-01 | 430 | 430 | 428 | 430 | 11,000 | 430 |
| 2003-11-28 | 430 | 430 | 428 | 428 | 7,000 | 428 |
| 2003-11-27 | 435 | 440 | 435 | 440 | 6,000 | 440 |
| 2003-11-25 | 426 | 426 | 425 | 425 | 6,000 | 425 |
| 2003-11-21 | 455 | 455 | 424 | 424 | 11,000 | 424 |
| 2003-11-17 | 410 | 425 | 410 | 425 | 11,000 | 425 |
| 2003-11-13 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2003-11-12 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2003-11-11 | 440 | 440 | 420 | 420 | 9,000 | 420 |
| 2003-11-10 | 450 | 450 | 440 | 440 | 9,000 | 440 |
| 2003-11-07 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2003-11-06 | 454 | 454 | 454 | 454 | 2,000 | 454 |
| 2003-11-05 | 450 | 450 | 445 | 445 | 28,000 | 445 |
| 2003-11-04 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 2003-10-31 | 462 | 462 | 450 | 450 | 7,000 | 450 |
| 2003-10-30 | 470 | 470 | 462 | 462 | 2,000 | 462 |
| 2003-10-29 | 491 | 491 | 470 | 470 | 8,000 | 470 |
| 2003-10-28 | 502 | 502 | 480 | 480 | 6,000 | 480 |
| 2003-10-27 | 488 | 509 | 488 | 503 | 28,000 | 503 |
| 2003-10-24 | 440 | 473 | 440 | 473 | 15,000 | 473 |
| 2003-10-23 | 460 | 460 | 440 | 440 | 8,000 | 440 |
| 2003-10-22 | 470 | 470 | 460 | 460 | 4,000 | 460 |
| 2003-10-21 | 470 | 470 | 455 | 455 | 11,000 | 455 |
| 2003-10-20 | 480 | 480 | 465 | 470 | 14,000 | 470 |
| 2003-10-17 | 459 | 480 | 459 | 478 | 6,000 | 478 |
| 2003-10-16 | 445 | 445 | 435 | 435 | 9,000 | 435 |
| 2003-10-15 | 435 | 435 | 435 | 435 | 12,000 | 435 |
| 2003-10-14 | 435 | 445 | 430 | 430 | 6,000 | 430 |
| 2003-10-10 | 425 | 430 | 425 | 430 | 16,000 | 430 |
| 2003-10-09 | 430 | 430 | 410 | 425 | 5,000 | 425 |
| 2003-10-08 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2003-10-07 | 450 | 450 | 435 | 435 | 8,000 | 435 |
| 2003-10-06 | 444 | 444 | 444 | 444 | 1,000 | 444 |
| 2003-10-03 | 443 | 443 | 430 | 430 | 2,000 | 430 |
| 2003-10-02 | 426 | 426 | 412 | 420 | 9,000 | 420 |
| 2003-10-01 | 431 | 431 | 426 | 426 | 5,000 | 426 |
| 2003-09-29 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2003-09-26 | 425 | 430 | 425 | 430 | 4,000 | 430 |
| 2003-09-25 | 445 | 450 | 423 | 450 | 11,000 | 450 |
| 2003-09-24 | 445 | 445 | 438 | 438 | 4,000 | 438 |
| 2003-09-22 | 480 | 480 | 470 | 470 | 17,000 | 470 |
| 2003-09-19 | 450 | 490 | 450 | 480 | 23,000 | 480 |
| 2003-09-18 | 455 | 455 | 445 | 455 | 13,000 | 455 |
| 2003-09-17 | 465 | 465 | 445 | 460 | 32,000 | 460 |
| 2003-09-16 | 520 | 520 | 466 | 480 | 55,000 | 480 |
| 2003-09-12 | 530 | 530 | 520 | 520 | 30,000 | 520 |
| 2003-09-11 | 488 | 548 | 488 | 525 | 67,000 | 525 |
| 2003-09-10 | 461 | 468 | 461 | 468 | 14,000 | 468 |
| 2003-09-09 | 451 | 461 | 451 | 461 | 14,000 | 461 |
| 2003-09-08 | 431 | 450 | 430 | 450 | 12,000 | 450 |
| 2003-09-05 | 450 | 450 | 435 | 435 | 8,000 | 435 |
| 2003-09-04 | 450 | 450 | 440 | 445 | 13,000 | 445 |
| 2003-09-03 | 459 | 459 | 430 | 430 | 7,000 | 430 |
| 2003-09-02 | 435 | 465 | 435 | 440 | 8,000 | 440 |
| 2003-09-01 | 404 | 435 | 404 | 430 | 22,000 | 430 |
| 2003-08-29 | 385 | 398 | 385 | 398 | 11,000 | 398 |
| 2003-08-28 | 395 | 395 | 390 | 390 | 4,000 | 390 |
| 2003-08-27 | 390 | 395 | 390 | 390 | 14,000 | 390 |
| 2003-08-26 | 377 | 395 | 377 | 395 | 6,000 | 395 |
| 2003-08-25 | 379 | 380 | 369 | 375 | 9,000 | 375 |
| 2003-08-22 | 397 | 397 | 380 | 380 | 11,000 | 380 |
| 2003-08-21 | 388 | 400 | 388 | 399 | 20,000 | 399 |
| 2003-08-20 | 350 | 390 | 350 | 390 | 38,000 | 390 |
| 2003-08-19 | 331 | 347 | 331 | 341 | 17,000 | 341 |
| 2003-08-18 | 335 | 335 | 330 | 330 | 14,000 | 330 |
| 2003-08-15 | 330 | 335 | 330 | 335 | 13,000 | 335 |
| 2003-08-14 | 330 | 330 | 330 | 330 | 5,000 | 330 |
| 2003-08-13 | 330 | 330 | 330 | 330 | 6,000 | 330 |
| 2003-08-12 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2003-08-11 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2003-08-06 | 312 | 312 | 312 | 312 | 4,000 | 312 |
| 2003-08-05 | 335 | 335 | 324 | 324 | 3,000 | 324 |
| 2003-08-04 | 340 | 340 | 330 | 335 | 16,000 | 335 |
| 2003-08-01 | 322 | 340 | 322 | 340 | 24,000 | 340 |
| 2003-07-31 | 327 | 327 | 320 | 322 | 10,000 | 322 |
| 2003-07-30 | 331 | 334 | 328 | 328 | 15,000 | 328 |
| 2003-07-29 | 340 | 340 | 335 | 335 | 10,000 | 335 |
| 2003-07-28 | 344 | 345 | 339 | 339 | 14,000 | 339 |
| 2003-07-25 | 333 | 337 | 331 | 335 | 27,000 | 335 |
| 2003-07-24 | 315 | 325 | 314 | 325 | 55,000 | 325 |
| 2003-07-23 | 312 | 312 | 309 | 312 | 18,000 | 312 |
| 2003-07-22 | 312 | 313 | 312 | 313 | 9,000 | 313 |
| 2003-07-18 | 310 | 312 | 305 | 312 | 10,000 | 312 |
| 2003-07-17 | 325 | 325 | 316 | 316 | 14,000 | 316 |
| 2003-07-16 | 330 | 330 | 320 | 325 | 21,000 | 325 |
| 2003-07-15 | 330 | 332 | 320 | 330 | 30,000 | 330 |
| 2003-07-14 | 313 | 320 | 313 | 316 | 14,000 | 316 |
| 2003-07-11 | 321 | 321 | 308 | 316 | 9,000 | 316 |
| 2003-07-10 | 316 | 320 | 311 | 316 | 29,000 | 316 |
| 2003-07-09 | 321 | 322 | 314 | 316 | 14,000 | 316 |
| 2003-07-08 | 351 | 351 | 317 | 332 | 28,000 | 332 |
| 2003-07-07 | 340 | 344 | 338 | 340 | 18,000 | 340 |
| 2003-07-04 | 343 | 343 | 333 | 335 | 6,000 | 335 |
| 2003-07-03 | 354 | 354 | 342 | 342 | 23,000 | 342 |
| 2003-07-02 | 356 | 356 | 346 | 346 | 23,000 | 346 |
| 2003-07-01 | 350 | 365 | 336 | 336 | 28,000 | 336 |
| 2003-06-30 | 337 | 355 | 337 | 355 | 17,000 | 355 |
| 2003-06-27 | 335 | 340 | 330 | 336 | 18,000 | 336 |
| 2003-06-26 | 315 | 320 | 310 | 320 | 22,000 | 320 |
| 2003-06-25 | 313 | 314 | 313 | 314 | 7,000 | 314 |
| 2003-06-24 | 313 | 313 | 308 | 313 | 13,000 | 313 |
| 2003-06-23 | 308 | 314 | 308 | 314 | 32,000 | 314 |
| 2003-06-20 | 307 | 310 | 307 | 307 | 11,000 | 307 |
| 2003-06-19 | 305 | 307 | 305 | 307 | 8,000 | 307 |
| 2003-06-18 | 308 | 311 | 308 | 308 | 11,000 | 308 |
| 2003-06-17 | 310 | 310 | 310 | 310 | 7,000 | 310 |
| 2003-06-16 | 311 | 315 | 308 | 308 | 6,000 | 308 |
| 2003-06-13 | 301 | 301 | 285 | 298 | 10,000 | 298 |
| 2003-06-11 | 305 | 305 | 292 | 292 | 8,000 | 292 |
| 2003-06-10 | 310 | 310 | 295 | 305 | 28,000 | 305 |
| 2003-06-09 | 301 | 312 | 301 | 312 | 31,000 | 312 |
| 2003-06-06 | 298 | 299 | 298 | 299 | 11,000 | 299 |
| 2003-06-05 | 280 | 293 | 280 | 293 | 24,000 | 293 |
| 2003-06-04 | 282 | 282 | 280 | 280 | 3,000 | 280 |
| 2003-06-03 | 280 | 280 | 279 | 280 | 6,000 | 280 |
| 2003-06-02 | 275 | 278 | 275 | 278 | 5,000 | 278 |
| 2003-05-30 | 272 | 275 | 272 | 275 | 3,000 | 275 |
| 2003-05-29 | 266 | 272 | 266 | 272 | 7,000 | 272 |
| 2003-05-28 | 265 | 270 | 262 | 262 | 13,000 | 262 |
| 2003-05-27 | 251 | 260 | 251 | 260 | 20,000 | 260 |
| 2003-05-26 | 243 | 243 | 241 | 241 | 10,000 | 241 |
| 2003-05-23 | 248 | 255 | 241 | 241 | 6,000 | 241 |
| 2003-05-21 | 248 | 250 | 248 | 248 | 3,000 | 248 |
| 2003-05-20 | 251 | 251 | 251 | 251 | 5,000 | 251 |
| 2003-05-19 | 246 | 246 | 246 | 246 | 3,000 | 246 |
| 2003-05-16 | 245 | 245 | 240 | 240 | 11,000 | 240 |
| 2003-05-15 | 250 | 255 | 250 | 255 | 9,000 | 255 |
| 2003-05-14 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2003-05-13 | 266 | 270 | 266 | 270 | 5,000 | 270 |
| 2003-05-12 | 269 | 269 | 263 | 265 | 15,000 | 265 |
| 2003-05-08 | 260 | 270 | 256 | 270 | 7,000 | 270 |
| 2003-05-07 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2003-04-28 | 283 | 283 | 268 | 268 | 7,000 | 268 |
| 2003-04-25 | 285 | 285 | 283 | 283 | 2,000 | 283 |
| 2003-04-24 | 260 | 270 | 260 | 270 | 10,000 | 270 |
| 2003-04-23 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 2003-04-21 | 251 | 251 | 251 | 251 | 12,000 | 251 |
| 2003-04-18 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2003-04-17 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2003-04-16 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2003-04-15 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2003-04-10 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2003-04-08 | 260 | 260 | 246 | 246 | 4,000 | 246 |
| 2003-04-07 | 261 | 261 | 260 | 260 | 2,000 | 260 |
| 2003-04-03 | 258 | 260 | 258 | 260 | 4,000 | 260 |
| 2003-04-02 | 258 | 258 | 258 | 258 | 6,000 | 258 |
| 2003-04-01 | 258 | 258 | 252 | 258 | 3,000 | 258 |
| 2003-03-28 | 263 | 266 | 263 | 264 | 6,000 | 264 |
| 2003-03-27 | 284 | 289 | 270 | 270 | 21,000 | 270 |
| 2003-03-26 | 324 | 324 | 256 | 280 | 40,000 | 280 |
| 2003-03-25 | 196 | 245 | 196 | 245 | 15,000 | 245 |
| 2003-03-24 | 194 | 195 | 194 | 195 | 6,000 | 195 |
| 2003-03-20 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 2003-03-17 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2003-03-14 | 221 | 221 | 195 | 195 | 3,000 | 195 |
| 2003-03-10 | 210 | 210 | 210 | 210 | 21,000 | 210 |
| 2003-03-07 | 215 | 215 | 210 | 210 | 4,000 | 210 |
| 2003-03-06 | 200 | 210 | 200 | 210 | 4,000 | 210 |
| 2003-03-03 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 2003-02-28 | 198 | 198 | 198 | 198 | 2,000 | 198 |
| 2003-02-27 | 193 | 193 | 193 | 193 | 1,000 | 193 |
| 2003-02-26 | 200 | 202 | 200 | 202 | 2,000 | 202 |
| 2003-02-25 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 2003-02-24 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2003-02-21 | 209 | 209 | 205 | 205 | 5,000 | 205 |
| 2003-02-20 | 204 | 206 | 204 | 206 | 10,000 | 206 |
| 2003-02-13 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2003-02-12 | 235 | 240 | 235 | 240 | 4,000 | 240 |
| 2003-02-10 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2003-02-07 | 219 | 220 | 219 | 220 | 2,000 | 220 |
| 2003-02-05 | 213 | 219 | 213 | 219 | 2,000 | 219 |
| 2003-02-04 | 213 | 213 | 213 | 213 | 2,000 | 213 |
| 2003-02-03 | 201 | 201 | 201 | 201 | 3,000 | 201 |
| 2003-01-31 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2003-01-27 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2003-01-24 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2003-01-22 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2003-01-21 | 227 | 227 | 227 | 227 | 2,000 | 227 |
| 2003-01-20 | 226 | 226 | 226 | 226 | 3,000 | 226 |
| 2003-01-17 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2003-01-16 | 247 | 247 | 247 | 247 | 1,000 | 247 |
| 2003-01-15 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2003-01-14 | 241 | 241 | 241 | 241 | 11,000 | 241 |
| 2003-01-10 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2003-01-09 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2003-01-07 | 249 | 249 | 240 | 240 | 3,000 | 240 |
| 2003-01-06 | 242 | 242 | 242 | 242 | 1,000 | 242 |
分割・併合履歴 ： なし