6338 (株)タカトリ の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 775 | 775 | 760 | 774 | 7,500 | 774 |
| 2005-12-29 | 770 | 775 | 770 | 770 | 14,400 | 770 |
| 2005-12-28 | 769 | 770 | 761 | 770 | 18,800 | 770 |
| 2005-12-27 | 775 | 778 | 762 | 762 | 17,200 | 762 |
| 2005-12-26 | 758 | 775 | 755 | 775 | 33,800 | 775 |
| 2005-12-22 | 750 | 759 | 741 | 755 | 25,800 | 755 |
| 2005-12-21 | 731 | 748 | 731 | 748 | 15,000 | 748 |
| 2005-12-20 | 729 | 730 | 721 | 730 | 15,000 | 730 |
| 2005-12-19 | 748 | 750 | 721 | 729 | 21,900 | 729 |
| 2005-12-16 | 725 | 748 | 723 | 734 | 11,600 | 734 |
| 2005-12-15 | 741 | 743 | 712 | 720 | 21,800 | 720 |
| 2005-12-14 | 769 | 769 | 744 | 744 | 12,200 | 744 |
| 2005-12-13 | 769 | 770 | 768 | 768 | 5,600 | 768 |
| 2005-12-12 | 760 | 770 | 760 | 769 | 11,100 | 769 |
| 2005-12-09 | 758 | 760 | 750 | 760 | 6,300 | 760 |
| 2005-12-08 | 760 | 770 | 731 | 758 | 26,600 | 758 |
| 2005-12-07 | 770 | 780 | 769 | 769 | 16,600 | 769 |
| 2005-12-06 | 790 | 790 | 761 | 770 | 19,000 | 770 |
| 2005-12-05 | 775 | 796 | 774 | 790 | 26,800 | 790 |
| 2005-12-02 | 775 | 778 | 747 | 774 | 48,800 | 774 |
| 2005-12-01 | 740 | 790 | 739 | 785 | 60,600 | 785 |
| 2005-11-30 | 711 | 730 | 706 | 730 | 31,200 | 730 |
| 2005-11-29 | 697 | 710 | 694 | 709 | 38,400 | 709 |
| 2005-11-28 | 692 | 696 | 687 | 693 | 16,600 | 693 |
| 2005-11-25 | 690 | 695 | 678 | 687 | 13,600 | 687 |
| 2005-11-24 | 662 | 684 | 660 | 684 | 46,100 | 684 |
| 2005-11-22 | 669 | 669 | 659 | 663 | 20,800 | 663 |
| 2005-11-21 | 670 | 670 | 658 | 663 | 16,600 | 663 |
| 2005-11-18 | 669 | 669 | 656 | 660 | 7,400 | 660 |
| 2005-11-17 | 665 | 668 | 656 | 668 | 11,100 | 668 |
| 2005-11-16 | 671 | 680 | 667 | 668 | 17,000 | 668 |
| 2005-11-15 | 685 | 685 | 671 | 671 | 18,400 | 671 |
| 2005-11-14 | 669 | 680 | 663 | 677 | 18,600 | 677 |
| 2005-11-11 | 655 | 667 | 654 | 660 | 14,400 | 660 |
| 2005-11-10 | 648 | 650 | 646 | 650 | 13,900 | 650 |
| 2005-11-09 | 648 | 648 | 646 | 648 | 18,000 | 648 |
| 2005-11-08 | 648 | 648 | 646 | 648 | 8,500 | 648 |
| 2005-11-07 | 648 | 650 | 645 | 648 | 22,400 | 648 |
| 2005-11-04 | 650 | 650 | 645 | 649 | 14,000 | 649 |
| 2005-11-02 | 650 | 653 | 641 | 650 | 20,100 | 650 |
| 2005-11-01 | 654 | 654 | 651 | 651 | 21,000 | 651 |
| 2005-10-31 | 650 | 655 | 650 | 654 | 15,000 | 654 |
| 2005-10-28 | 650 | 651 | 641 | 651 | 20,700 | 651 |
| 2005-10-27 | 656 | 656 | 632 | 652 | 34,500 | 652 |
| 2005-10-26 | 661 | 670 | 660 | 661 | 20,500 | 661 |
| 2005-10-25 | 679 | 680 | 650 | 678 | 34,100 | 678 |
| 2005-10-24 | 711 | 711 | 705 | 709 | 4,100 | 709 |
| 2005-10-21 | 703 | 713 | 702 | 707 | 3,800 | 707 |
| 2005-10-20 | 714 | 718 | 714 | 714 | 3,000 | 714 |
| 2005-10-19 | 729 | 729 | 707 | 714 | 11,600 | 714 |
| 2005-10-18 | 710 | 715 | 710 | 715 | 4,300 | 715 |
| 2005-10-17 | 713 | 713 | 710 | 712 | 3,400 | 712 |
| 2005-10-14 | 717 | 718 | 702 | 705 | 1,100 | 705 |
| 2005-10-13 | 700 | 717 | 700 | 717 | 21,900 | 717 |
| 2005-10-12 | 718 | 719 | 711 | 719 | 7,800 | 719 |
| 2005-10-11 | 717 | 718 | 710 | 718 | 5,600 | 718 |
| 2005-10-07 | 715 | 715 | 705 | 705 | 500 | 705 |
| 2005-10-06 | 715 | 715 | 705 | 705 | 5,700 | 705 |
| 2005-10-05 | 723 | 723 | 715 | 715 | 2,800 | 715 |
| 2005-10-04 | 722 | 722 | 715 | 722 | 5,000 | 722 |
| 2005-10-03 | 710 | 714 | 704 | 713 | 5,200 | 713 |
| 2005-09-30 | 710 | 710 | 703 | 707 | 9,300 | 707 |
| 2005-09-29 | 715 | 715 | 702 | 703 | 9,800 | 703 |
| 2005-09-28 | 717 | 720 | 717 | 717 | 8,400 | 717 |
| 2005-09-27 | 732 | 732 | 720 | 725 | 8,500 | 725 |
| 2005-09-26 | 729 | 737 | 720 | 736 | 11,200 | 736 |
| 2005-09-22 | 728 | 729 | 727 | 729 | 5,100 | 729 |
| 2005-09-21 | 716 | 725 | 715 | 722 | 12,300 | 722 |
| 2005-09-20 | 720 | 720 | 710 | 715 | 13,900 | 715 |
| 2005-09-16 | 710 | 710 | 705 | 710 | 10,200 | 710 |
| 2005-09-15 | 710 | 715 | 705 | 705 | 27,400 | 705 |
| 2005-09-14 | 705 | 715 | 702 | 710 | 14,400 | 710 |
| 2005-09-13 | 728 | 729 | 704 | 704 | 11,700 | 704 |
| 2005-09-12 | 718 | 718 | 715 | 718 | 4,900 | 718 |
| 2005-09-09 | 700 | 720 | 700 | 718 | 5,700 | 718 |
| 2005-09-08 | 717 | 717 | 700 | 708 | 16,000 | 708 |
| 2005-09-07 | 730 | 730 | 717 | 717 | 2,700 | 717 |
| 2005-09-06 | 735 | 735 | 720 | 725 | 7,300 | 725 |
| 2005-09-05 | 737 | 737 | 729 | 730 | 6,800 | 730 |
| 2005-09-02 | 740 | 744 | 727 | 730 | 7,000 | 730 |
| 2005-09-01 | 724 | 724 | 707 | 720 | 8,300 | 720 |
| 2005-08-31 | 710 | 716 | 710 | 710 | 4,800 | 710 |
| 2005-08-30 | 700 | 707 | 700 | 706 | 8,200 | 706 |
| 2005-08-29 | 705 | 711 | 690 | 690 | 10,600 | 690 |
| 2005-08-26 | 714 | 714 | 704 | 704 | 21,200 | 704 |
| 2005-08-25 | 710 | 710 | 704 | 704 | 13,900 | 704 |
| 2005-08-24 | 723 | 733 | 701 | 701 | 9,700 | 701 |
| 2005-08-23 | 728 | 738 | 722 | 722 | 16,900 | 722 |
| 2005-08-22 | 740 | 740 | 725 | 738 | 7,900 | 738 |
| 2005-08-19 | 725 | 740 | 725 | 740 | 2,100 | 740 |
| 2005-08-18 | 725 | 747 | 725 | 743 | 11,100 | 743 |
| 2005-08-17 | 729 | 735 | 710 | 730 | 28,300 | 730 |
| 2005-08-16 | 741 | 750 | 730 | 749 | 6,100 | 749 |
| 2005-08-15 | 748 | 748 | 740 | 741 | 1,500 | 741 |
| 2005-08-12 | 749 | 750 | 732 | 740 | 7,900 | 740 |
| 2005-08-11 | 760 | 760 | 738 | 755 | 7,900 | 755 |
| 2005-08-10 | 765 | 765 | 760 | 763 | 5,000 | 763 |
| 2005-08-09 | 739 | 760 | 739 | 760 | 2,400 | 760 |
| 2005-08-08 | 740 | 740 | 735 | 735 | 6,000 | 735 |
| 2005-08-05 | 761 | 761 | 740 | 740 | 3,800 | 740 |
| 2005-08-04 | 755 | 770 | 745 | 770 | 9,800 | 770 |
| 2005-08-03 | 780 | 780 | 751 | 760 | 4,400 | 760 |
| 2005-08-02 | 790 | 790 | 780 | 780 | 11,100 | 780 |
| 2005-08-01 | 790 | 795 | 787 | 787 | 19,100 | 787 |
| 2005-07-29 | 783 | 790 | 777 | 790 | 18,800 | 790 |
| 2005-07-28 | 780 | 780 | 773 | 780 | 15,800 | 780 |
| 2005-07-27 | 760 | 777 | 757 | 776 | 22,600 | 776 |
| 2005-07-26 | 767 | 770 | 755 | 761 | 9,900 | 761 |
| 2005-07-25 | 754 | 769 | 740 | 769 | 12,900 | 769 |
| 2005-07-22 | 770 | 779 | 763 | 764 | 15,900 | 764 |
| 2005-07-21 | 765 | 779 | 760 | 770 | 15,800 | 770 |
| 2005-07-20 | 760 | 765 | 752 | 765 | 33,200 | 765 |
| 2005-07-19 | 761 | 761 | 736 | 753 | 9,100 | 753 |
| 2005-07-15 | 729 | 745 | 728 | 741 | 17,700 | 741 |
| 2005-07-14 | 714 | 723 | 714 | 720 | 5,100 | 720 |
| 2005-07-13 | 718 | 718 | 712 | 716 | 8,400 | 716 |
| 2005-07-12 | 717 | 724 | 716 | 716 | 3,000 | 716 |
| 2005-07-11 | 719 | 728 | 715 | 718 | 13,400 | 718 |
| 2005-07-08 | 725 | 725 | 711 | 720 | 2,500 | 720 |
| 2005-07-07 | 710 | 726 | 710 | 725 | 11,400 | 725 |
| 2005-07-06 | 735 | 740 | 725 | 740 | 2,500 | 740 |
| 2005-07-05 | 752 | 752 | 720 | 745 | 10,100 | 745 |
| 2005-07-04 | 760 | 760 | 745 | 754 | 10,500 | 754 |
| 2005-07-01 | 729 | 770 | 729 | 760 | 56,600 | 760 |
| 2005-06-30 | 710 | 732 | 701 | 729 | 33,700 | 729 |
| 2005-06-29 | 694 | 709 | 694 | 709 | 22,300 | 709 |
| 2005-06-28 | 691 | 695 | 691 | 694 | 10,300 | 694 |
| 2005-06-27 | 690 | 699 | 690 | 699 | 3,100 | 699 |
| 2005-06-24 | 699 | 699 | 690 | 690 | 2,000 | 690 |
| 2005-06-23 | 698 | 699 | 698 | 699 | 400 | 699 |
| 2005-06-22 | 700 | 700 | 690 | 690 | 6,500 | 690 |
| 2005-06-20 | 703 | 703 | 700 | 700 | 3,400 | 700 |
| 2005-06-17 | 700 | 704 | 700 | 704 | 2,300 | 704 |
| 2005-06-16 | 697 | 700 | 695 | 700 | 7,100 | 700 |
| 2005-06-15 | 692 | 695 | 691 | 695 | 2,100 | 695 |
| 2005-06-14 | 703 | 703 | 690 | 690 | 3,400 | 690 |
| 2005-06-13 | 700 | 710 | 692 | 703 | 13,700 | 703 |
| 2005-06-10 | 688 | 691 | 688 | 691 | 4,400 | 691 |
| 2005-06-09 | 686 | 686 | 685 | 686 | 3,000 | 686 |
| 2005-06-08 | 690 | 690 | 685 | 685 | 5,600 | 685 |
| 2005-06-07 | 690 | 690 | 690 | 690 | 9,900 | 690 |
| 2005-06-06 | 690 | 694 | 690 | 692 | 7,100 | 692 |
| 2005-06-03 | 691 | 693 | 690 | 693 | 1,900 | 693 |
| 2005-06-02 | 694 | 698 | 693 | 693 | 2,800 | 693 |
| 2005-06-01 | 690 | 698 | 690 | 693 | 15,500 | 693 |
| 2005-05-31 | 690 | 698 | 689 | 698 | 6,200 | 698 |
| 2005-05-30 | 703 | 703 | 681 | 688 | 4,900 | 688 |
| 2005-05-27 | 670 | 680 | 668 | 680 | 3,200 | 680 |
| 2005-05-26 | 682 | 682 | 670 | 677 | 2,700 | 677 |
| 2005-05-25 | 670 | 672 | 670 | 670 | 1,700 | 670 |
| 2005-05-24 | 670 | 671 | 670 | 670 | 6,300 | 670 |
| 2005-05-23 | 685 | 685 | 670 | 670 | 1,400 | 670 |
| 2005-05-20 | 676 | 676 | 675 | 675 | 2,100 | 675 |
| 2005-05-19 | 684 | 684 | 675 | 675 | 3,500 | 675 |
| 2005-05-18 | 682 | 685 | 680 | 680 | 1,500 | 680 |
| 2005-05-17 | 681 | 686 | 681 | 686 | 19,200 | 686 |
| 2005-05-16 | 685 | 685 | 680 | 680 | 5,800 | 680 |
| 2005-05-13 | 680 | 687 | 680 | 685 | 15,400 | 685 |
| 2005-05-12 | 680 | 683 | 675 | 680 | 3,300 | 680 |
| 2005-05-11 | 680 | 680 | 675 | 675 | 5,800 | 675 |
| 2005-05-10 | 680 | 683 | 680 | 682 | 7,300 | 682 |
| 2005-05-09 | 680 | 681 | 680 | 680 | 4,800 | 680 |
| 2005-05-06 | 686 | 694 | 686 | 688 | 3,600 | 688 |
| 2005-05-02 | 671 | 680 | 670 | 680 | 12,000 | 680 |
| 2005-04-28 | 688 | 688 | 670 | 670 | 2,400 | 670 |
| 2005-04-27 | 690 | 690 | 688 | 688 | 1,600 | 688 |
| 2005-04-26 | 690 | 696 | 690 | 690 | 12,400 | 690 |
| 2005-04-25 | 696 | 705 | 695 | 695 | 26,200 | 695 |
| 2005-04-22 | 689 | 690 | 689 | 689 | 7,800 | 689 |
| 2005-04-21 | 660 | 694 | 660 | 689 | 14,000 | 689 |
| 2005-04-20 | 680 | 687 | 660 | 660 | 16,700 | 660 |
| 2005-04-19 | 690 | 690 | 676 | 680 | 6,900 | 680 |
| 2005-04-18 | 681 | 694 | 670 | 690 | 33,300 | 690 |
| 2005-04-15 | 689 | 689 | 685 | 689 | 9,500 | 689 |
| 2005-04-14 | 689 | 689 | 683 | 689 | 9,600 | 689 |
| 2005-04-13 | 691 | 692 | 685 | 691 | 14,600 | 691 |
| 2005-04-12 | 692 | 692 | 685 | 685 | 3,300 | 685 |
| 2005-04-11 | 693 | 693 | 691 | 692 | 3,400 | 692 |
| 2005-04-08 | 689 | 692 | 685 | 692 | 13,000 | 692 |
| 2005-04-07 | 689 | 695 | 685 | 685 | 23,900 | 685 |
| 2005-04-06 | 678 | 692 | 678 | 692 | 15,000 | 692 |
| 2005-04-05 | 683 | 683 | 677 | 677 | 3,800 | 677 |
| 2005-04-04 | 685 | 685 | 676 | 685 | 14,500 | 685 |
| 2005-04-01 | 685 | 685 | 681 | 681 | 700 | 681 |
| 2005-03-31 | 685 | 687 | 685 | 685 | 1,600 | 685 |
| 2005-03-30 | 680 | 689 | 675 | 680 | 26,300 | 680 |
| 2005-03-29 | 687 | 687 | 670 | 680 | 12,600 | 680 |
| 2005-03-28 | 690 | 690 | 683 | 683 | 3,300 | 683 |
| 2005-03-25 | 690 | 690 | 680 | 680 | 7,400 | 680 |
| 2005-03-24 | 682 | 682 | 679 | 680 | 22,300 | 680 |
| 2005-03-23 | 689 | 689 | 676 | 676 | 6,400 | 676 |
| 2005-03-22 | 678 | 694 | 662 | 694 | 29,200 | 694 |
| 2005-03-18 | 670 | 672 | 670 | 670 | 12,000 | 670 |
| 2005-03-17 | 665 | 672 | 661 | 672 | 10,000 | 672 |
| 2005-03-16 | 662 | 675 | 662 | 671 | 4,000 | 671 |
| 2005-03-15 | 666 | 680 | 661 | 680 | 5,300 | 680 |
| 2005-03-14 | 684 | 684 | 667 | 681 | 10,700 | 681 |
| 2005-03-11 | 668 | 677 | 668 | 670 | 2,500 | 670 |
| 2005-03-10 | 680 | 685 | 669 | 669 | 8,000 | 669 |
| 2005-03-09 | 687 | 688 | 676 | 680 | 15,900 | 680 |
| 2005-03-08 | 689 | 689 | 674 | 686 | 15,500 | 686 |
| 2005-03-07 | 685 | 685 | 671 | 680 | 8,900 | 680 |
| 2005-03-04 | 679 | 689 | 677 | 689 | 9,800 | 689 |
| 2005-03-03 | 680 | 680 | 670 | 677 | 8,300 | 677 |
| 2005-03-02 | 670 | 680 | 670 | 675 | 12,900 | 675 |
| 2005-03-01 | 670 | 678 | 670 | 670 | 4,800 | 670 |
| 2005-02-28 | 661 | 676 | 660 | 676 | 10,000 | 676 |
| 2005-02-25 | 657 | 660 | 651 | 660 | 10,900 | 660 |
| 2005-02-24 | 656 | 660 | 656 | 657 | 5,300 | 657 |
| 2005-02-23 | 655 | 660 | 652 | 660 | 12,400 | 660 |
| 2005-02-22 | 660 | 660 | 655 | 655 | 10,000 | 655 |
| 2005-02-21 | 666 | 666 | 655 | 666 | 16,900 | 666 |
| 2005-02-18 | 675 | 675 | 665 | 675 | 4,300 | 675 |
| 2005-02-17 | 685 | 685 | 665 | 675 | 2,100 | 675 |
| 2005-02-16 | 681 | 685 | 666 | 684 | 18,100 | 684 |
| 2005-02-15 | 687 | 689 | 678 | 678 | 16,900 | 678 |
| 2005-02-14 | 679 | 686 | 675 | 683 | 26,200 | 683 |
| 2005-02-10 | 667 | 680 | 662 | 680 | 27,600 | 680 |
| 2005-02-09 | 675 | 682 | 648 | 664 | 170,200 | 664 |
| 2005-02-08 | 695 | 695 | 695 | 695 | 10,100 | 695 |
| 2005-02-07 | 760 | 797 | 760 | 795 | 21,000 | 795 |
| 2005-02-04 | 765 | 770 | 750 | 760 | 28,400 | 760 |
| 2005-02-03 | 767 | 769 | 750 | 765 | 21,600 | 765 |
| 2005-02-02 | 730 | 750 | 730 | 750 | 14,500 | 750 |
| 2005-02-01 | 740 | 745 | 730 | 730 | 4,600 | 730 |
| 2005-01-31 | 740 | 740 | 730 | 740 | 8,000 | 740 |
| 2005-01-28 | 730 | 730 | 720 | 730 | 12,000 | 730 |
| 2005-01-27 | 737 | 737 | 726 | 729 | 20,000 | 729 |
| 2005-01-26 | 743 | 752 | 733 | 733 | 23,000 | 733 |
| 2005-01-25 | 737 | 740 | 715 | 740 | 33,000 | 740 |
| 2005-01-24 | 711 | 711 | 705 | 707 | 18,000 | 707 |
| 2005-01-21 | 700 | 729 | 700 | 711 | 22,000 | 711 |
| 2005-01-20 | 736 | 736 | 720 | 730 | 21,000 | 730 |
| 2005-01-19 | 736 | 738 | 730 | 738 | 23,000 | 738 |
| 2005-01-18 | 751 | 755 | 736 | 750 | 18,000 | 750 |
| 2005-01-17 | 760 | 760 | 750 | 750 | 16,000 | 750 |
| 2005-01-14 | 749 | 755 | 740 | 755 | 18,000 | 755 |
| 2005-01-13 | 744 | 770 | 744 | 755 | 11,000 | 755 |
| 2005-01-12 | 754 | 759 | 744 | 748 | 18,000 | 748 |
| 2005-01-11 | 724 | 754 | 724 | 754 | 31,000 | 754 |
| 2005-01-07 | 710 | 720 | 706 | 719 | 14,000 | 719 |
| 2005-01-06 | 689 | 715 | 689 | 694 | 25,000 | 694 |
| 2005-01-05 | 689 | 690 | 683 | 689 | 15,000 | 689 |
| 2005-01-04 | 669 | 679 | 669 | 679 | 5,000 | 679 |
分割・併合履歴 ： なし