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
2004-12-3066366965866911,000669
2004-12-2967467465866314,000663
2004-12-2865867265566817,000668
2004-12-2768068265565835,000658
2004-12-2466768066767940,000679
2004-12-2267068067067332,000673
2004-12-2166567366567326,000673
2004-12-2065067065066531,000665
2004-12-176416456416454,000645
2004-12-1665165162665026,000650
2004-12-1565366065265312,000653
2004-12-1466466564365013,000650
2004-12-1366667866566517,000665
2004-12-1065866065166015,000660
2004-12-096536556476559,000655
2004-12-0864765464665025,000650
2004-12-0765165164265010,000650
2004-12-0665765764065017,000650
2004-12-0367067065365817,000658
2004-12-026856856626686,000668
2004-12-0170470466268715,000687
2004-11-3068768766168514,000685
2004-11-296887056807044,000704
2004-11-2668069568068614,000686
2004-11-2570070569069029,000690
2004-11-2469571269071014,000710
2004-11-2269170069169814,000698
2004-11-1972473071071011,000710
2004-11-187257257257257,000725
2004-11-1774374471272811,000728
2004-11-1674574573674510,000745
2004-11-1572176072174831,000748
2004-11-1271171871071017,000710
2004-11-1169471069470012,000700
2004-11-1072073070071017,000710
2004-11-0971873570072057,000720
2004-11-08664718635707108,000707
2004-11-0562063060062182,000621
2004-11-0466066061962149,000621
2004-11-0265165162563041,000630
2004-11-0168568564966524,000665
2004-10-2969970068268511,000685
2004-10-2868270068170012,000700
2004-10-2770170268068018,000680
2004-10-2673073070170113,000701
2004-10-2576076071071031,000710
2004-10-227707707607605,000760
2004-10-2175175575075520,000755
2004-10-2075976075175120,000751
2004-10-197597597587583,000758
2004-10-1875876075675610,000756
2004-10-1577577575077519,000775
2004-10-147857857727805,000780
2004-10-1379579578078511,000785
2004-10-1283484278779027,000790
2004-10-088278338138339,000833
2004-10-0783083082583011,000830
2004-10-068148358148257,000825
2004-10-058458458138137,000813
2004-10-048378398358357,000835
2004-10-0177084677081015,000810
2004-09-3073676473676413,000764
2004-09-2976076573173119,000731
2004-09-2878378576877016,000770
2004-09-2780583579980037,000800
2004-09-2484184182583015,000830
2004-09-2285886085085010,000850
2004-09-218508608508609,000860
2004-09-178528588508589,000858
2004-09-1685587784285521,000855
2004-09-1590390584585533,000855
2004-09-1488790088789021,000890
2004-09-138908908708758,000875
2004-09-1087588087087014,000870
2004-09-098808808708709,000870
2004-09-0888088887588811,000888
2004-09-078908908818815,000881
2004-09-0688988987388818,000888
2004-09-039009008918999,000899
2004-09-029059059009002,000900
2004-09-018959068959066,000906
2004-08-3190390388689915,000899
2004-08-3093193190092012,000920
2004-08-2793194092592511,000925
2004-08-269389389259258,000925
2004-08-2590992090092012,000920
2004-08-248909098909099,000909
2004-08-2389992989991015,000910
2004-08-2088089088088511,000885
2004-08-1987789086688120,000881
2004-08-1888990085386620,000866
2004-08-1790590588589512,000895
2004-08-169069069069062,000906
2004-08-1392092090590819,000908
2004-08-1292596492595011,000950
2004-08-1196396994594526,000945
2004-08-108919238909239,000923
2004-08-0984788884788831,000888
2004-08-0686089385589317,000893
2004-08-0591191589591012,000910
2004-08-0489090985090137,000901
2004-08-0395795792192113,000921
2004-08-0294094091693515,000935
2004-07-309169429159388,000938
2004-07-2993193588690974,000909
2004-07-289841,00095097051,000970
2004-07-271,0101,03092594774,000947
2004-07-261,1301,1301,0801,09018,0001,090
2004-07-231,1701,1901,1301,1408,0001,140
2004-07-221,1411,1751,1291,17021,0001,170
2004-07-211,1501,1511,1391,1517,0001,151
2004-07-201,1711,1901,1301,13027,0001,130
2004-07-161,1651,1901,1601,17010,0001,170
2004-07-151,2301,2301,1601,20527,0001,205
2004-07-141,2461,2591,2351,23511,0001,235
2004-07-131,2421,2601,2421,24612,0001,246
2004-07-121,2401,2591,2301,24014,0001,240
2004-07-091,2061,2301,1901,22025,0001,220
2004-07-081,2351,2401,2101,21119,0001,211
2004-07-071,2491,2491,2001,22730,0001,227
2004-07-061,2711,2751,2501,26826,0001,268
2004-07-051,2951,2991,2711,27120,0001,271
2004-07-021,3211,3221,2821,30427,0001,304
2004-07-011,3251,3401,3251,33516,0001,335
2004-06-301,3201,3251,3051,32216,0001,322
2004-06-291,3001,3201,2991,30012,0001,300
2004-06-281,3061,3061,2901,29023,0001,290
2004-06-251,3001,3001,2751,29610,0001,296
2004-06-241,2561,2951,2561,29519,0001,295
2004-06-231,3051,3101,2901,29617,0001,296
2004-06-221,3361,3361,2821,29937,0001,299
2004-06-211,3601,3751,3221,33119,0001,331
2004-06-181,3901,4001,3721,38036,0001,380
2004-06-171,3891,4281,3721,39037,0001,390
2004-06-161,4401,4611,3701,41081,0001,410
2004-06-151,4491,4501,4051,421108,0001,421
2004-06-141,3001,4501,3001,445133,0001,445
2004-06-111,2771,2941,2771,29416,0001,294
2004-06-101,2871,2991,2661,28724,0001,287
2004-06-091,2941,2981,2621,28828,0001,288
2004-06-081,3341,3401,2901,29523,0001,295
2004-06-071,3001,3201,3001,31727,0001,317
2004-06-041,2551,3001,2261,30032,0001,300
2004-06-031,2791,2951,2701,27014,0001,270
2004-06-021,2991,2991,2701,29621,0001,296
2004-06-011,2761,3151,2761,30019,0001,300
2004-05-311,3041,3041,2751,27516,0001,275
2004-05-281,3201,3351,2801,29027,0001,290
2004-05-271,3201,3211,3001,32015,0001,320
2004-05-261,3751,3751,3401,34041,0001,340
2004-05-251,3301,3551,3001,33576,0001,335
2004-05-241,2801,2801,2611,27018,0001,270
2004-05-211,2101,2551,2101,24916,0001,249
2004-05-201,2111,2581,2061,21023,0001,210
2004-05-191,1941,2751,1891,20449,0001,204
2004-05-181,0501,2401,0501,18962,0001,189
2004-05-171,3141,3141,1251,13093,0001,130
2004-05-141,3801,3941,2801,32514,0001,325
2004-05-131,3501,3951,3391,39537,0001,395
2004-05-121,3181,4001,3181,39523,0001,395
2004-05-111,2001,3001,2001,25142,0001,251
2004-05-101,4511,4601,3201,32071,0001,320
2004-05-071,5101,5101,4701,49129,0001,491
2004-05-061,5501,5901,5501,55044,0001,550
2004-04-301,5401,5501,4901,53443,0001,534
2004-04-281,5451,6401,5401,58078,0001,580
2004-04-271,5331,5331,4201,490151,0001,490
2004-04-231,2861,3001,2851,28540,0001,285
2004-04-221,2831,2851,2761,27618,0001,276
2004-04-211,2801,2901,2801,2808,0001,280
2004-04-201,2901,3001,2711,30037,0001,300
2004-04-191,2931,3081,2751,27534,0001,275
2004-04-161,2861,3101,2861,29024,0001,290
2004-04-151,2981,3011,2751,27544,0001,275
2004-04-141,3191,3251,2871,29639,0001,296
2004-04-131,3111,3201,2801,30041,0001,300
2004-04-121,3101,3431,2351,31067,0001,310
2004-04-091,2701,3101,2631,30088,0001,300
2004-04-081,3751,4201,3001,320311,0001,320
2004-04-061,0701,1001,0701,07551,0001,075
2004-04-051,0991,1001,0601,06525,0001,065
2004-04-021,0491,1181,0401,06054,0001,060
2004-04-011,1101,1201,0301,07061,0001,070
2004-03-311,0701,1591,0601,12083,0001,120
2004-03-301,0551,0981,0501,07029,0001,070
2004-03-291,0101,0701,0101,06466,0001,064
2004-03-261,0501,1001,0501,08033,0001,080
2004-03-251,1421,1601,0501,06085,0001,060
2004-03-241,1011,1501,0401,140223,0001,140
2004-03-239411,0089401,000201,0001,000
2004-03-22820908820908106,000908
2004-03-1979080877080843,000808
2004-03-188008057907906,000790
2004-03-1781081078278415,000784
2004-03-168208208198207,000820
2004-03-1580282077481016,000810
2004-03-1278079077077011,000770
2004-03-117717867717808,000780
2004-03-107988257988006,000800
2004-03-0981681680080013,000800
2004-03-0881582081582011,000820
2004-03-058038058038055,000805
2004-03-048008007908007,000800
2004-03-038018018008002,000800
2004-03-028108108008007,000800
2004-03-0181081080581024,000810
2004-02-277808007808007,000800
2004-02-2678078076677913,000779
2004-02-257637807637755,000775
2004-02-2476678076276221,000762
2004-02-2376078076076714,000767
2004-02-207807817807805,000780
2004-02-1980080078578522,000785
2004-02-1881083081081025,000810
2004-02-178008108008108,000810
2004-02-1678180078080019,000800
2004-02-1380480578078016,000780
2004-02-1279482079182012,000820
2004-02-1085085079379412,000794
2004-02-098308308298309,000830
2004-02-0680283079083026,000830
2004-02-0581083577080045,000800
2004-02-0489589580882048,000820
2004-02-0392993386189541,000895
2004-02-0288193086393053,000930
2004-01-3087089086086020,000860
2004-01-2990092088589038,000890
2004-01-28948948910920140,000920
2004-01-27800890800890175,000890
2004-01-2679980478079024,000790
2004-01-238028057908008,000800
2004-01-2279080079080013,000800
2004-01-2179880078878822,000788
2004-01-2079080078079010,000790
2004-01-1980980976580020,000800
2004-01-1679081579080920,000809
2004-01-1580680677077043,000770
2004-01-1478982076180046,000800
2004-01-13819847790802113,000802
2004-01-0977080073280095,000800
2004-01-0860870060870088,000700
2004-01-0761962561061046,000610
2004-01-0659665559061965,000619
2004-01-0557561157559029,000590

分割・併合履歴 : なし