6338 (株)タカトリ の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 663 | 669 | 658 | 669 | 11,000 | 669 |
| 2004-12-29 | 674 | 674 | 658 | 663 | 14,000 | 663 |
| 2004-12-28 | 658 | 672 | 655 | 668 | 17,000 | 668 |
| 2004-12-27 | 680 | 682 | 655 | 658 | 35,000 | 658 |
| 2004-12-24 | 667 | 680 | 667 | 679 | 40,000 | 679 |
| 2004-12-22 | 670 | 680 | 670 | 673 | 32,000 | 673 |
| 2004-12-21 | 665 | 673 | 665 | 673 | 26,000 | 673 |
| 2004-12-20 | 650 | 670 | 650 | 665 | 31,000 | 665 |
| 2004-12-17 | 641 | 645 | 641 | 645 | 4,000 | 645 |
| 2004-12-16 | 651 | 651 | 626 | 650 | 26,000 | 650 |
| 2004-12-15 | 653 | 660 | 652 | 653 | 12,000 | 653 |
| 2004-12-14 | 664 | 665 | 643 | 650 | 13,000 | 650 |
| 2004-12-13 | 666 | 678 | 665 | 665 | 17,000 | 665 |
| 2004-12-10 | 658 | 660 | 651 | 660 | 15,000 | 660 |
| 2004-12-09 | 653 | 655 | 647 | 655 | 9,000 | 655 |
| 2004-12-08 | 647 | 654 | 646 | 650 | 25,000 | 650 |
| 2004-12-07 | 651 | 651 | 642 | 650 | 10,000 | 650 |
| 2004-12-06 | 657 | 657 | 640 | 650 | 17,000 | 650 |
| 2004-12-03 | 670 | 670 | 653 | 658 | 17,000 | 658 |
| 2004-12-02 | 685 | 685 | 662 | 668 | 6,000 | 668 |
| 2004-12-01 | 704 | 704 | 662 | 687 | 15,000 | 687 |
| 2004-11-30 | 687 | 687 | 661 | 685 | 14,000 | 685 |
| 2004-11-29 | 688 | 705 | 680 | 704 | 4,000 | 704 |
| 2004-11-26 | 680 | 695 | 680 | 686 | 14,000 | 686 |
| 2004-11-25 | 700 | 705 | 690 | 690 | 29,000 | 690 |
| 2004-11-24 | 695 | 712 | 690 | 710 | 14,000 | 710 |
| 2004-11-22 | 691 | 700 | 691 | 698 | 14,000 | 698 |
| 2004-11-19 | 724 | 730 | 710 | 710 | 11,000 | 710 |
| 2004-11-18 | 725 | 725 | 725 | 725 | 7,000 | 725 |
| 2004-11-17 | 743 | 744 | 712 | 728 | 11,000 | 728 |
| 2004-11-16 | 745 | 745 | 736 | 745 | 10,000 | 745 |
| 2004-11-15 | 721 | 760 | 721 | 748 | 31,000 | 748 |
| 2004-11-12 | 711 | 718 | 710 | 710 | 17,000 | 710 |
| 2004-11-11 | 694 | 710 | 694 | 700 | 12,000 | 700 |
| 2004-11-10 | 720 | 730 | 700 | 710 | 17,000 | 710 |
| 2004-11-09 | 718 | 735 | 700 | 720 | 57,000 | 720 |
| 2004-11-08 | 664 | 718 | 635 | 707 | 108,000 | 707 |
| 2004-11-05 | 620 | 630 | 600 | 621 | 82,000 | 621 |
| 2004-11-04 | 660 | 660 | 619 | 621 | 49,000 | 621 |
| 2004-11-02 | 651 | 651 | 625 | 630 | 41,000 | 630 |
| 2004-11-01 | 685 | 685 | 649 | 665 | 24,000 | 665 |
| 2004-10-29 | 699 | 700 | 682 | 685 | 11,000 | 685 |
| 2004-10-28 | 682 | 700 | 681 | 700 | 12,000 | 700 |
| 2004-10-27 | 701 | 702 | 680 | 680 | 18,000 | 680 |
| 2004-10-26 | 730 | 730 | 701 | 701 | 13,000 | 701 |
| 2004-10-25 | 760 | 760 | 710 | 710 | 31,000 | 710 |
| 2004-10-22 | 770 | 770 | 760 | 760 | 5,000 | 760 |
| 2004-10-21 | 751 | 755 | 750 | 755 | 20,000 | 755 |
| 2004-10-20 | 759 | 760 | 751 | 751 | 20,000 | 751 |
| 2004-10-19 | 759 | 759 | 758 | 758 | 3,000 | 758 |
| 2004-10-18 | 758 | 760 | 756 | 756 | 10,000 | 756 |
| 2004-10-15 | 775 | 775 | 750 | 775 | 19,000 | 775 |
| 2004-10-14 | 785 | 785 | 772 | 780 | 5,000 | 780 |
| 2004-10-13 | 795 | 795 | 780 | 785 | 11,000 | 785 |
| 2004-10-12 | 834 | 842 | 787 | 790 | 27,000 | 790 |
| 2004-10-08 | 827 | 833 | 813 | 833 | 9,000 | 833 |
| 2004-10-07 | 830 | 830 | 825 | 830 | 11,000 | 830 |
| 2004-10-06 | 814 | 835 | 814 | 825 | 7,000 | 825 |
| 2004-10-05 | 845 | 845 | 813 | 813 | 7,000 | 813 |
| 2004-10-04 | 837 | 839 | 835 | 835 | 7,000 | 835 |
| 2004-10-01 | 770 | 846 | 770 | 810 | 15,000 | 810 |
| 2004-09-30 | 736 | 764 | 736 | 764 | 13,000 | 764 |
| 2004-09-29 | 760 | 765 | 731 | 731 | 19,000 | 731 |
| 2004-09-28 | 783 | 785 | 768 | 770 | 16,000 | 770 |
| 2004-09-27 | 805 | 835 | 799 | 800 | 37,000 | 800 |
| 2004-09-24 | 841 | 841 | 825 | 830 | 15,000 | 830 |
| 2004-09-22 | 858 | 860 | 850 | 850 | 10,000 | 850 |
| 2004-09-21 | 850 | 860 | 850 | 860 | 9,000 | 860 |
| 2004-09-17 | 852 | 858 | 850 | 858 | 9,000 | 858 |
| 2004-09-16 | 855 | 877 | 842 | 855 | 21,000 | 855 |
| 2004-09-15 | 903 | 905 | 845 | 855 | 33,000 | 855 |
| 2004-09-14 | 887 | 900 | 887 | 890 | 21,000 | 890 |
| 2004-09-13 | 890 | 890 | 870 | 875 | 8,000 | 875 |
| 2004-09-10 | 875 | 880 | 870 | 870 | 14,000 | 870 |
| 2004-09-09 | 880 | 880 | 870 | 870 | 9,000 | 870 |
| 2004-09-08 | 880 | 888 | 875 | 888 | 11,000 | 888 |
| 2004-09-07 | 890 | 890 | 881 | 881 | 5,000 | 881 |
| 2004-09-06 | 889 | 889 | 873 | 888 | 18,000 | 888 |
| 2004-09-03 | 900 | 900 | 891 | 899 | 9,000 | 899 |
| 2004-09-02 | 905 | 905 | 900 | 900 | 2,000 | 900 |
| 2004-09-01 | 895 | 906 | 895 | 906 | 6,000 | 906 |
| 2004-08-31 | 903 | 903 | 886 | 899 | 15,000 | 899 |
| 2004-08-30 | 931 | 931 | 900 | 920 | 12,000 | 920 |
| 2004-08-27 | 931 | 940 | 925 | 925 | 11,000 | 925 |
| 2004-08-26 | 938 | 938 | 925 | 925 | 8,000 | 925 |
| 2004-08-25 | 909 | 920 | 900 | 920 | 12,000 | 920 |
| 2004-08-24 | 890 | 909 | 890 | 909 | 9,000 | 909 |
| 2004-08-23 | 899 | 929 | 899 | 910 | 15,000 | 910 |
| 2004-08-20 | 880 | 890 | 880 | 885 | 11,000 | 885 |
| 2004-08-19 | 877 | 890 | 866 | 881 | 20,000 | 881 |
| 2004-08-18 | 889 | 900 | 853 | 866 | 20,000 | 866 |
| 2004-08-17 | 905 | 905 | 885 | 895 | 12,000 | 895 |
| 2004-08-16 | 906 | 906 | 906 | 906 | 2,000 | 906 |
| 2004-08-13 | 920 | 920 | 905 | 908 | 19,000 | 908 |
| 2004-08-12 | 925 | 964 | 925 | 950 | 11,000 | 950 |
| 2004-08-11 | 963 | 969 | 945 | 945 | 26,000 | 945 |
| 2004-08-10 | 891 | 923 | 890 | 923 | 9,000 | 923 |
| 2004-08-09 | 847 | 888 | 847 | 888 | 31,000 | 888 |
| 2004-08-06 | 860 | 893 | 855 | 893 | 17,000 | 893 |
| 2004-08-05 | 911 | 915 | 895 | 910 | 12,000 | 910 |
| 2004-08-04 | 890 | 909 | 850 | 901 | 37,000 | 901 |
| 2004-08-03 | 957 | 957 | 921 | 921 | 13,000 | 921 |
| 2004-08-02 | 940 | 940 | 916 | 935 | 15,000 | 935 |
| 2004-07-30 | 916 | 942 | 915 | 938 | 8,000 | 938 |
| 2004-07-29 | 931 | 935 | 886 | 909 | 74,000 | 909 |
| 2004-07-28 | 984 | 1,000 | 950 | 970 | 51,000 | 970 |
| 2004-07-27 | 1,010 | 1,030 | 925 | 947 | 74,000 | 947 |
| 2004-07-26 | 1,130 | 1,130 | 1,080 | 1,090 | 18,000 | 1,090 |
| 2004-07-23 | 1,170 | 1,190 | 1,130 | 1,140 | 8,000 | 1,140 |
| 2004-07-22 | 1,141 | 1,175 | 1,129 | 1,170 | 21,000 | 1,170 |
| 2004-07-21 | 1,150 | 1,151 | 1,139 | 1,151 | 7,000 | 1,151 |
| 2004-07-20 | 1,171 | 1,190 | 1,130 | 1,130 | 27,000 | 1,130 |
| 2004-07-16 | 1,165 | 1,190 | 1,160 | 1,170 | 10,000 | 1,170 |
| 2004-07-15 | 1,230 | 1,230 | 1,160 | 1,205 | 27,000 | 1,205 |
| 2004-07-14 | 1,246 | 1,259 | 1,235 | 1,235 | 11,000 | 1,235 |
| 2004-07-13 | 1,242 | 1,260 | 1,242 | 1,246 | 12,000 | 1,246 |
| 2004-07-12 | 1,240 | 1,259 | 1,230 | 1,240 | 14,000 | 1,240 |
| 2004-07-09 | 1,206 | 1,230 | 1,190 | 1,220 | 25,000 | 1,220 |
| 2004-07-08 | 1,235 | 1,240 | 1,210 | 1,211 | 19,000 | 1,211 |
| 2004-07-07 | 1,249 | 1,249 | 1,200 | 1,227 | 30,000 | 1,227 |
| 2004-07-06 | 1,271 | 1,275 | 1,250 | 1,268 | 26,000 | 1,268 |
| 2004-07-05 | 1,295 | 1,299 | 1,271 | 1,271 | 20,000 | 1,271 |
| 2004-07-02 | 1,321 | 1,322 | 1,282 | 1,304 | 27,000 | 1,304 |
| 2004-07-01 | 1,325 | 1,340 | 1,325 | 1,335 | 16,000 | 1,335 |
| 2004-06-30 | 1,320 | 1,325 | 1,305 | 1,322 | 16,000 | 1,322 |
| 2004-06-29 | 1,300 | 1,320 | 1,299 | 1,300 | 12,000 | 1,300 |
| 2004-06-28 | 1,306 | 1,306 | 1,290 | 1,290 | 23,000 | 1,290 |
| 2004-06-25 | 1,300 | 1,300 | 1,275 | 1,296 | 10,000 | 1,296 |
| 2004-06-24 | 1,256 | 1,295 | 1,256 | 1,295 | 19,000 | 1,295 |
| 2004-06-23 | 1,305 | 1,310 | 1,290 | 1,296 | 17,000 | 1,296 |
| 2004-06-22 | 1,336 | 1,336 | 1,282 | 1,299 | 37,000 | 1,299 |
| 2004-06-21 | 1,360 | 1,375 | 1,322 | 1,331 | 19,000 | 1,331 |
| 2004-06-18 | 1,390 | 1,400 | 1,372 | 1,380 | 36,000 | 1,380 |
| 2004-06-17 | 1,389 | 1,428 | 1,372 | 1,390 | 37,000 | 1,390 |
| 2004-06-16 | 1,440 | 1,461 | 1,370 | 1,410 | 81,000 | 1,410 |
| 2004-06-15 | 1,449 | 1,450 | 1,405 | 1,421 | 108,000 | 1,421 |
| 2004-06-14 | 1,300 | 1,450 | 1,300 | 1,445 | 133,000 | 1,445 |
| 2004-06-11 | 1,277 | 1,294 | 1,277 | 1,294 | 16,000 | 1,294 |
| 2004-06-10 | 1,287 | 1,299 | 1,266 | 1,287 | 24,000 | 1,287 |
| 2004-06-09 | 1,294 | 1,298 | 1,262 | 1,288 | 28,000 | 1,288 |
| 2004-06-08 | 1,334 | 1,340 | 1,290 | 1,295 | 23,000 | 1,295 |
| 2004-06-07 | 1,300 | 1,320 | 1,300 | 1,317 | 27,000 | 1,317 |
| 2004-06-04 | 1,255 | 1,300 | 1,226 | 1,300 | 32,000 | 1,300 |
| 2004-06-03 | 1,279 | 1,295 | 1,270 | 1,270 | 14,000 | 1,270 |
| 2004-06-02 | 1,299 | 1,299 | 1,270 | 1,296 | 21,000 | 1,296 |
| 2004-06-01 | 1,276 | 1,315 | 1,276 | 1,300 | 19,000 | 1,300 |
| 2004-05-31 | 1,304 | 1,304 | 1,275 | 1,275 | 16,000 | 1,275 |
| 2004-05-28 | 1,320 | 1,335 | 1,280 | 1,290 | 27,000 | 1,290 |
| 2004-05-27 | 1,320 | 1,321 | 1,300 | 1,320 | 15,000 | 1,320 |
| 2004-05-26 | 1,375 | 1,375 | 1,340 | 1,340 | 41,000 | 1,340 |
| 2004-05-25 | 1,330 | 1,355 | 1,300 | 1,335 | 76,000 | 1,335 |
| 2004-05-24 | 1,280 | 1,280 | 1,261 | 1,270 | 18,000 | 1,270 |
| 2004-05-21 | 1,210 | 1,255 | 1,210 | 1,249 | 16,000 | 1,249 |
| 2004-05-20 | 1,211 | 1,258 | 1,206 | 1,210 | 23,000 | 1,210 |
| 2004-05-19 | 1,194 | 1,275 | 1,189 | 1,204 | 49,000 | 1,204 |
| 2004-05-18 | 1,050 | 1,240 | 1,050 | 1,189 | 62,000 | 1,189 |
| 2004-05-17 | 1,314 | 1,314 | 1,125 | 1,130 | 93,000 | 1,130 |
| 2004-05-14 | 1,380 | 1,394 | 1,280 | 1,325 | 14,000 | 1,325 |
| 2004-05-13 | 1,350 | 1,395 | 1,339 | 1,395 | 37,000 | 1,395 |
| 2004-05-12 | 1,318 | 1,400 | 1,318 | 1,395 | 23,000 | 1,395 |
| 2004-05-11 | 1,200 | 1,300 | 1,200 | 1,251 | 42,000 | 1,251 |
| 2004-05-10 | 1,451 | 1,460 | 1,320 | 1,320 | 71,000 | 1,320 |
| 2004-05-07 | 1,510 | 1,510 | 1,470 | 1,491 | 29,000 | 1,491 |
| 2004-05-06 | 1,550 | 1,590 | 1,550 | 1,550 | 44,000 | 1,550 |
| 2004-04-30 | 1,540 | 1,550 | 1,490 | 1,534 | 43,000 | 1,534 |
| 2004-04-28 | 1,545 | 1,640 | 1,540 | 1,580 | 78,000 | 1,580 |
| 2004-04-27 | 1,533 | 1,533 | 1,420 | 1,490 | 151,000 | 1,490 |
| 2004-04-23 | 1,286 | 1,300 | 1,285 | 1,285 | 40,000 | 1,285 |
| 2004-04-22 | 1,283 | 1,285 | 1,276 | 1,276 | 18,000 | 1,276 |
| 2004-04-21 | 1,280 | 1,290 | 1,280 | 1,280 | 8,000 | 1,280 |
| 2004-04-20 | 1,290 | 1,300 | 1,271 | 1,300 | 37,000 | 1,300 |
| 2004-04-19 | 1,293 | 1,308 | 1,275 | 1,275 | 34,000 | 1,275 |
| 2004-04-16 | 1,286 | 1,310 | 1,286 | 1,290 | 24,000 | 1,290 |
| 2004-04-15 | 1,298 | 1,301 | 1,275 | 1,275 | 44,000 | 1,275 |
| 2004-04-14 | 1,319 | 1,325 | 1,287 | 1,296 | 39,000 | 1,296 |
| 2004-04-13 | 1,311 | 1,320 | 1,280 | 1,300 | 41,000 | 1,300 |
| 2004-04-12 | 1,310 | 1,343 | 1,235 | 1,310 | 67,000 | 1,310 |
| 2004-04-09 | 1,270 | 1,310 | 1,263 | 1,300 | 88,000 | 1,300 |
| 2004-04-08 | 1,375 | 1,420 | 1,300 | 1,320 | 311,000 | 1,320 |
| 2004-04-06 | 1,070 | 1,100 | 1,070 | 1,075 | 51,000 | 1,075 |
| 2004-04-05 | 1,099 | 1,100 | 1,060 | 1,065 | 25,000 | 1,065 |
| 2004-04-02 | 1,049 | 1,118 | 1,040 | 1,060 | 54,000 | 1,060 |
| 2004-04-01 | 1,110 | 1,120 | 1,030 | 1,070 | 61,000 | 1,070 |
| 2004-03-31 | 1,070 | 1,159 | 1,060 | 1,120 | 83,000 | 1,120 |
| 2004-03-30 | 1,055 | 1,098 | 1,050 | 1,070 | 29,000 | 1,070 |
| 2004-03-29 | 1,010 | 1,070 | 1,010 | 1,064 | 66,000 | 1,064 |
| 2004-03-26 | 1,050 | 1,100 | 1,050 | 1,080 | 33,000 | 1,080 |
| 2004-03-25 | 1,142 | 1,160 | 1,050 | 1,060 | 85,000 | 1,060 |
| 2004-03-24 | 1,101 | 1,150 | 1,040 | 1,140 | 223,000 | 1,140 |
| 2004-03-23 | 941 | 1,008 | 940 | 1,000 | 201,000 | 1,000 |
| 2004-03-22 | 820 | 908 | 820 | 908 | 106,000 | 908 |
| 2004-03-19 | 790 | 808 | 770 | 808 | 43,000 | 808 |
| 2004-03-18 | 800 | 805 | 790 | 790 | 6,000 | 790 |
| 2004-03-17 | 810 | 810 | 782 | 784 | 15,000 | 784 |
| 2004-03-16 | 820 | 820 | 819 | 820 | 7,000 | 820 |
| 2004-03-15 | 802 | 820 | 774 | 810 | 16,000 | 810 |
| 2004-03-12 | 780 | 790 | 770 | 770 | 11,000 | 770 |
| 2004-03-11 | 771 | 786 | 771 | 780 | 8,000 | 780 |
| 2004-03-10 | 798 | 825 | 798 | 800 | 6,000 | 800 |
| 2004-03-09 | 816 | 816 | 800 | 800 | 13,000 | 800 |
| 2004-03-08 | 815 | 820 | 815 | 820 | 11,000 | 820 |
| 2004-03-05 | 803 | 805 | 803 | 805 | 5,000 | 805 |
| 2004-03-04 | 800 | 800 | 790 | 800 | 7,000 | 800 |
| 2004-03-03 | 801 | 801 | 800 | 800 | 2,000 | 800 |
| 2004-03-02 | 810 | 810 | 800 | 800 | 7,000 | 800 |
| 2004-03-01 | 810 | 810 | 805 | 810 | 24,000 | 810 |
| 2004-02-27 | 780 | 800 | 780 | 800 | 7,000 | 800 |
| 2004-02-26 | 780 | 780 | 766 | 779 | 13,000 | 779 |
| 2004-02-25 | 763 | 780 | 763 | 775 | 5,000 | 775 |
| 2004-02-24 | 766 | 780 | 762 | 762 | 21,000 | 762 |
| 2004-02-23 | 760 | 780 | 760 | 767 | 14,000 | 767 |
| 2004-02-20 | 780 | 781 | 780 | 780 | 5,000 | 780 |
| 2004-02-19 | 800 | 800 | 785 | 785 | 22,000 | 785 |
| 2004-02-18 | 810 | 830 | 810 | 810 | 25,000 | 810 |
| 2004-02-17 | 800 | 810 | 800 | 810 | 8,000 | 810 |
| 2004-02-16 | 781 | 800 | 780 | 800 | 19,000 | 800 |
| 2004-02-13 | 804 | 805 | 780 | 780 | 16,000 | 780 |
| 2004-02-12 | 794 | 820 | 791 | 820 | 12,000 | 820 |
| 2004-02-10 | 850 | 850 | 793 | 794 | 12,000 | 794 |
| 2004-02-09 | 830 | 830 | 829 | 830 | 9,000 | 830 |
| 2004-02-06 | 802 | 830 | 790 | 830 | 26,000 | 830 |
| 2004-02-05 | 810 | 835 | 770 | 800 | 45,000 | 800 |
| 2004-02-04 | 895 | 895 | 808 | 820 | 48,000 | 820 |
| 2004-02-03 | 929 | 933 | 861 | 895 | 41,000 | 895 |
| 2004-02-02 | 881 | 930 | 863 | 930 | 53,000 | 930 |
| 2004-01-30 | 870 | 890 | 860 | 860 | 20,000 | 860 |
| 2004-01-29 | 900 | 920 | 885 | 890 | 38,000 | 890 |
| 2004-01-28 | 948 | 948 | 910 | 920 | 140,000 | 920 |
| 2004-01-27 | 800 | 890 | 800 | 890 | 175,000 | 890 |
| 2004-01-26 | 799 | 804 | 780 | 790 | 24,000 | 790 |
| 2004-01-23 | 802 | 805 | 790 | 800 | 8,000 | 800 |
| 2004-01-22 | 790 | 800 | 790 | 800 | 13,000 | 800 |
| 2004-01-21 | 798 | 800 | 788 | 788 | 22,000 | 788 |
| 2004-01-20 | 790 | 800 | 780 | 790 | 10,000 | 790 |
| 2004-01-19 | 809 | 809 | 765 | 800 | 20,000 | 800 |
| 2004-01-16 | 790 | 815 | 790 | 809 | 20,000 | 809 |
| 2004-01-15 | 806 | 806 | 770 | 770 | 43,000 | 770 |
| 2004-01-14 | 789 | 820 | 761 | 800 | 46,000 | 800 |
| 2004-01-13 | 819 | 847 | 790 | 802 | 113,000 | 802 |
| 2004-01-09 | 770 | 800 | 732 | 800 | 95,000 | 800 |
| 2004-01-08 | 608 | 700 | 608 | 700 | 88,000 | 700 |
| 2004-01-07 | 619 | 625 | 610 | 610 | 46,000 | 610 |
| 2004-01-06 | 596 | 655 | 590 | 619 | 65,000 | 619 |
| 2004-01-05 | 575 | 611 | 575 | 590 | 29,000 | 590 |
分割・併合履歴 ： なし