6338 (株)タカトリ の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 535 | 535 | 535 | 535 | 700 | 535 |
| 2007-12-27 | 530 | 531 | 530 | 531 | 1,200 | 531 |
| 2007-12-26 | 517 | 520 | 517 | 520 | 2,000 | 520 |
| 2007-12-25 | 506 | 516 | 506 | 513 | 3,900 | 513 |
| 2007-12-21 | 511 | 518 | 503 | 503 | 4,700 | 503 |
| 2007-12-20 | 509 | 517 | 507 | 507 | 18,900 | 507 |
| 2007-12-19 | 552 | 559 | 539 | 539 | 5,700 | 539 |
| 2007-12-18 | 556 | 559 | 556 | 559 | 400 | 559 |
| 2007-12-17 | 561 | 561 | 555 | 555 | 1,500 | 555 |
| 2007-12-14 | 571 | 571 | 561 | 561 | 2,100 | 561 |
| 2007-12-13 | 571 | 571 | 571 | 571 | 4,300 | 571 |
| 2007-12-12 | 560 | 571 | 560 | 571 | 1,700 | 571 |
| 2007-12-11 | 567 | 569 | 567 | 569 | 1,700 | 569 |
| 2007-12-10 | 555 | 565 | 554 | 565 | 6,600 | 565 |
| 2007-12-07 | 555 | 564 | 554 | 554 | 1,200 | 554 |
| 2007-12-06 | 557 | 558 | 557 | 558 | 400 | 558 |
| 2007-12-05 | 557 | 557 | 557 | 557 | 500 | 557 |
| 2007-12-04 | 576 | 576 | 566 | 566 | 1,000 | 566 |
| 2007-12-03 | 556 | 560 | 556 | 560 | 800 | 560 |
| 2007-11-30 | 555 | 566 | 555 | 566 | 3,600 | 566 |
| 2007-11-29 | 552 | 562 | 552 | 553 | 6,600 | 553 |
| 2007-11-28 | 551 | 552 | 551 | 552 | 3,300 | 552 |
| 2007-11-27 | 552 | 552 | 550 | 550 | 3,800 | 550 |
| 2007-11-26 | 545 | 584 | 545 | 552 | 2,300 | 552 |
| 2007-11-22 | 540 | 545 | 540 | 545 | 6,600 | 545 |
| 2007-11-21 | 550 | 550 | 546 | 548 | 2,700 | 548 |
| 2007-11-20 | 566 | 567 | 553 | 553 | 1,500 | 553 |
| 2007-11-19 | 577 | 577 | 568 | 569 | 3,700 | 569 |
| 2007-11-16 | 577 | 577 | 577 | 577 | 600 | 577 |
| 2007-11-15 | 610 | 610 | 590 | 591 | 2,800 | 591 |
| 2007-11-14 | 592 | 625 | 592 | 625 | 17,000 | 625 |
| 2007-11-13 | 630 | 632 | 625 | 632 | 3,700 | 632 |
| 2007-11-12 | 628 | 641 | 625 | 625 | 5,000 | 625 |
| 2007-11-09 | 611 | 637 | 611 | 628 | 2,400 | 628 |
| 2007-11-08 | 625 | 625 | 625 | 625 | 2,900 | 625 |
| 2007-11-07 | 670 | 670 | 645 | 645 | 3,500 | 645 |
| 2007-11-06 | 673 | 673 | 670 | 670 | 1,500 | 670 |
| 2007-11-05 | 645 | 660 | 641 | 660 | 1,400 | 660 |
| 2007-11-02 | 630 | 650 | 630 | 645 | 2,700 | 645 |
| 2007-11-01 | 677 | 678 | 665 | 665 | 3,600 | 665 |
| 2007-10-31 | 670 | 680 | 665 | 679 | 4,800 | 679 |
| 2007-10-30 | 670 | 670 | 670 | 670 | 300 | 670 |
| 2007-10-29 | 665 | 675 | 662 | 670 | 4,900 | 670 |
| 2007-10-26 | 670 | 670 | 665 | 665 | 5,400 | 665 |
| 2007-10-25 | 669 | 670 | 665 | 670 | 6,700 | 670 |
| 2007-10-24 | 660 | 680 | 650 | 670 | 27,400 | 670 |
| 2007-10-23 | 685 | 685 | 685 | 685 | 13,500 | 685 |
| 2007-10-22 | 575 | 585 | 575 | 585 | 500 | 585 |
| 2007-10-19 | 575 | 575 | 575 | 575 | 2,200 | 575 |
| 2007-10-18 | 573 | 573 | 573 | 573 | 400 | 573 |
| 2007-10-17 | 577 | 580 | 570 | 570 | 1,200 | 570 |
| 2007-10-16 | 580 | 580 | 577 | 577 | 2,400 | 577 |
| 2007-10-15 | 582 | 582 | 582 | 582 | 1,000 | 582 |
| 2007-10-12 | 586 | 595 | 580 | 580 | 5,000 | 580 |
| 2007-10-11 | 599 | 599 | 599 | 599 | 700 | 599 |
| 2007-10-10 | 599 | 599 | 599 | 599 | 3,100 | 599 |
| 2007-10-09 | 602 | 602 | 599 | 599 | 2,400 | 599 |
| 2007-10-05 | 590 | 594 | 590 | 594 | 1,300 | 594 |
| 2007-10-04 | 601 | 601 | 600 | 600 | 800 | 600 |
| 2007-10-03 | 609 | 609 | 589 | 599 | 3,400 | 599 |
| 2007-10-02 | 595 | 600 | 595 | 600 | 4,800 | 600 |
| 2007-10-01 | 585 | 585 | 585 | 585 | 100 | 585 |
| 2007-09-28 | 595 | 605 | 588 | 600 | 9,600 | 600 |
| 2007-09-27 | 572 | 585 | 572 | 585 | 6,100 | 585 |
| 2007-09-26 | 572 | 573 | 570 | 570 | 1,300 | 570 |
| 2007-09-25 | 595 | 595 | 570 | 577 | 6,600 | 577 |
| 2007-09-21 | 585 | 596 | 585 | 595 | 8,500 | 595 |
| 2007-09-20 | 580 | 590 | 567 | 590 | 2,600 | 590 |
| 2007-09-19 | 566 | 580 | 566 | 576 | 2,100 | 576 |
| 2007-09-18 | 595 | 595 | 565 | 566 | 1,400 | 566 |
| 2007-09-14 | 570 | 578 | 570 | 575 | 8,200 | 575 |
| 2007-09-13 | 577 | 577 | 565 | 568 | 2,800 | 568 |
| 2007-09-12 | 578 | 586 | 577 | 577 | 1,400 | 577 |
| 2007-09-11 | 586 | 590 | 586 | 588 | 900 | 588 |
| 2007-09-10 | 591 | 591 | 575 | 586 | 3,900 | 586 |
| 2007-09-07 | 611 | 611 | 590 | 591 | 4,100 | 591 |
| 2007-09-06 | 600 | 604 | 599 | 604 | 800 | 604 |
| 2007-09-05 | 608 | 609 | 605 | 605 | 900 | 605 |
| 2007-09-04 | 592 | 603 | 592 | 603 | 2,200 | 603 |
| 2007-09-03 | 599 | 600 | 590 | 592 | 3,800 | 592 |
| 2007-08-31 | 582 | 590 | 580 | 590 | 2,600 | 590 |
| 2007-08-30 | 582 | 590 | 582 | 590 | 300 | 590 |
| 2007-08-29 | 581 | 581 | 570 | 581 | 3,000 | 581 |
| 2007-08-28 | 592 | 592 | 592 | 592 | 100 | 592 |
| 2007-08-27 | 590 | 590 | 580 | 580 | 2,500 | 580 |
| 2007-08-24 | 584 | 590 | 584 | 584 | 2,500 | 584 |
| 2007-08-23 | 566 | 584 | 566 | 583 | 4,000 | 583 |
| 2007-08-22 | 581 | 581 | 571 | 575 | 1,400 | 575 |
| 2007-08-21 | 584 | 590 | 582 | 590 | 5,100 | 590 |
| 2007-08-20 | 586 | 586 | 581 | 583 | 8,900 | 583 |
| 2007-08-17 | 585 | 585 | 580 | 580 | 5,000 | 580 |
| 2007-08-16 | 600 | 600 | 570 | 583 | 9,600 | 583 |
| 2007-08-15 | 599 | 599 | 592 | 592 | 2,000 | 592 |
| 2007-08-14 | 601 | 606 | 600 | 601 | 4,800 | 601 |
| 2007-08-13 | 601 | 618 | 601 | 613 | 8,500 | 613 |
| 2007-08-10 | 619 | 620 | 615 | 617 | 14,900 | 617 |
| 2007-08-09 | 605 | 620 | 605 | 620 | 3,900 | 620 |
| 2007-08-08 | 628 | 628 | 620 | 623 | 4,100 | 623 |
| 2007-08-07 | 630 | 630 | 625 | 626 | 6,000 | 626 |
| 2007-08-06 | 633 | 633 | 631 | 632 | 3,300 | 632 |
| 2007-08-03 | 637 | 641 | 637 | 641 | 300 | 641 |
| 2007-08-02 | 635 | 641 | 633 | 641 | 1,500 | 641 |
| 2007-08-01 | 646 | 648 | 646 | 646 | 4,500 | 646 |
| 2007-07-31 | 638 | 650 | 638 | 650 | 3,600 | 650 |
| 2007-07-30 | 651 | 651 | 625 | 643 | 2,100 | 643 |
| 2007-07-27 | 660 | 660 | 653 | 653 | 1,800 | 653 |
| 2007-07-26 | 672 | 672 | 662 | 662 | 1,400 | 662 |
| 2007-07-25 | 680 | 680 | 680 | 680 | 900 | 680 |
| 2007-07-24 | 684 | 684 | 673 | 680 | 2,200 | 680 |
| 2007-07-23 | 683 | 683 | 672 | 680 | 1,000 | 680 |
| 2007-07-20 | 700 | 700 | 685 | 685 | 5,200 | 685 |
| 2007-07-19 | 678 | 679 | 670 | 670 | 1,600 | 670 |
| 2007-07-18 | 678 | 678 | 670 | 678 | 1,500 | 678 |
| 2007-07-17 | 676 | 678 | 675 | 675 | 3,900 | 675 |
| 2007-07-13 | 673 | 680 | 671 | 680 | 1,700 | 680 |
| 2007-07-12 | 694 | 694 | 672 | 672 | 2,200 | 672 |
| 2007-07-11 | 665 | 670 | 664 | 664 | 1,400 | 664 |
| 2007-07-10 | 685 | 685 | 662 | 662 | 8,600 | 662 |
| 2007-07-09 | 697 | 697 | 685 | 685 | 2,200 | 685 |
| 2007-07-06 | 683 | 683 | 660 | 660 | 2,400 | 660 |
| 2007-07-05 | 691 | 691 | 685 | 685 | 4,200 | 685 |
| 2007-07-04 | 683 | 710 | 683 | 691 | 21,400 | 691 |
| 2007-07-03 | 653 | 673 | 653 | 673 | 17,700 | 673 |
| 2007-07-02 | 647 | 648 | 646 | 646 | 1,000 | 646 |
| 2007-06-29 | 646 | 646 | 645 | 645 | 2,100 | 645 |
| 2007-06-28 | 645 | 645 | 644 | 644 | 700 | 644 |
| 2007-06-27 | 642 | 646 | 642 | 642 | 3,000 | 642 |
| 2007-06-26 | 645 | 645 | 640 | 640 | 5,900 | 640 |
| 2007-06-25 | 642 | 642 | 634 | 640 | 2,300 | 640 |
| 2007-06-22 | 633 | 633 | 633 | 633 | 600 | 633 |
| 2007-06-21 | 629 | 629 | 619 | 628 | 1,200 | 628 |
| 2007-06-20 | 618 | 645 | 617 | 629 | 9,000 | 629 |
| 2007-06-19 | 619 | 620 | 615 | 617 | 8,700 | 617 |
| 2007-06-18 | 625 | 625 | 616 | 624 | 7,100 | 624 |
| 2007-06-15 | 621 | 621 | 618 | 621 | 4,800 | 621 |
| 2007-06-14 | 619 | 626 | 619 | 626 | 3,900 | 626 |
| 2007-06-13 | 626 | 627 | 625 | 626 | 3,200 | 626 |
| 2007-06-12 | 635 | 637 | 631 | 631 | 5,800 | 631 |
| 2007-06-11 | 635 | 636 | 635 | 635 | 2,000 | 635 |
| 2007-06-08 | 630 | 635 | 630 | 635 | 4,900 | 635 |
| 2007-06-07 | 633 | 633 | 625 | 630 | 17,300 | 630 |
| 2007-06-06 | 631 | 636 | 631 | 632 | 2,000 | 632 |
| 2007-06-05 | 632 | 635 | 630 | 630 | 4,000 | 630 |
| 2007-06-04 | 631 | 635 | 630 | 631 | 4,200 | 631 |
| 2007-06-01 | 641 | 641 | 635 | 640 | 3,000 | 640 |
| 2007-05-31 | 640 | 640 | 631 | 632 | 6,100 | 632 |
| 2007-05-30 | 650 | 650 | 615 | 640 | 12,200 | 640 |
| 2007-05-29 | 650 | 652 | 650 | 652 | 400 | 652 |
| 2007-05-28 | 635 | 647 | 635 | 647 | 800 | 647 |
| 2007-05-25 | 635 | 635 | 635 | 635 | 1,700 | 635 |
| 2007-05-24 | 650 | 650 | 638 | 638 | 2,000 | 638 |
| 2007-05-23 | 640 | 648 | 640 | 648 | 2,400 | 648 |
| 2007-05-22 | 630 | 640 | 620 | 640 | 3,200 | 640 |
| 2007-05-21 | 650 | 650 | 631 | 635 | 3,100 | 635 |
| 2007-05-18 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2007-05-17 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2007-05-16 | 641 | 650 | 641 | 650 | 2,200 | 650 |
| 2007-05-15 | 637 | 638 | 637 | 638 | 1,100 | 638 |
| 2007-05-14 | 650 | 654 | 645 | 647 | 3,000 | 647 |
| 2007-05-11 | 659 | 660 | 658 | 659 | 6,400 | 659 |
| 2007-05-10 | 660 | 664 | 660 | 661 | 3,800 | 661 |
| 2007-05-09 | 658 | 660 | 658 | 660 | 3,100 | 660 |
| 2007-05-08 | 653 | 659 | 653 | 655 | 1,900 | 655 |
| 2007-05-07 | 650 | 650 | 646 | 650 | 6,400 | 650 |
| 2007-05-02 | 655 | 655 | 646 | 646 | 9,800 | 646 |
| 2007-05-01 | 647 | 650 | 647 | 650 | 5,300 | 650 |
| 2007-04-27 | 642 | 652 | 641 | 641 | 7,000 | 641 |
| 2007-04-26 | 649 | 649 | 635 | 638 | 4,500 | 638 |
| 2007-04-25 | 648 | 650 | 641 | 650 | 6,200 | 650 |
| 2007-04-24 | 639 | 650 | 639 | 641 | 7,100 | 641 |
| 2007-04-23 | 650 | 652 | 636 | 644 | 6,600 | 644 |
| 2007-04-20 | 659 | 659 | 640 | 642 | 2,900 | 642 |
| 2007-04-19 | 656 | 656 | 650 | 650 | 1,400 | 650 |
| 2007-04-18 | 660 | 660 | 645 | 660 | 18,900 | 660 |
| 2007-04-17 | 658 | 663 | 648 | 658 | 3,500 | 658 |
| 2007-04-16 | 657 | 677 | 657 | 658 | 3,200 | 658 |
| 2007-04-13 | 666 | 666 | 657 | 657 | 1,400 | 657 |
| 2007-04-12 | 660 | 665 | 658 | 660 | 11,000 | 660 |
| 2007-04-11 | 665 | 666 | 660 | 661 | 2,600 | 661 |
| 2007-04-10 | 674 | 675 | 664 | 665 | 3,200 | 665 |
| 2007-04-09 | 678 | 678 | 650 | 674 | 9,400 | 674 |
| 2007-04-06 | 676 | 681 | 670 | 681 | 3,400 | 681 |
| 2007-04-05 | 675 | 679 | 673 | 679 | 1,300 | 679 |
| 2007-04-04 | 674 | 674 | 663 | 665 | 5,200 | 665 |
| 2007-04-03 | 671 | 671 | 660 | 660 | 6,200 | 660 |
| 2007-04-02 | 681 | 685 | 670 | 670 | 5,900 | 670 |
| 2007-03-30 | 681 | 681 | 680 | 680 | 3,200 | 680 |
| 2007-03-29 | 689 | 689 | 681 | 681 | 3,600 | 681 |
| 2007-03-28 | 689 | 689 | 689 | 689 | 200 | 689 |
| 2007-03-27 | 693 | 693 | 681 | 686 | 1,600 | 686 |
| 2007-03-26 | 694 | 694 | 692 | 693 | 3,700 | 693 |
| 2007-03-23 | 691 | 696 | 691 | 694 | 1,600 | 694 |
| 2007-03-22 | 695 | 697 | 691 | 691 | 6,400 | 691 |
| 2007-03-20 | 691 | 691 | 674 | 684 | 17,500 | 684 |
| 2007-03-19 | 700 | 700 | 695 | 695 | 2,400 | 695 |
| 2007-03-16 | 695 | 695 | 695 | 695 | 200 | 695 |
| 2007-03-15 | 698 | 699 | 690 | 699 | 4,600 | 699 |
| 2007-03-14 | 700 | 700 | 695 | 699 | 5,100 | 699 |
| 2007-03-13 | 715 | 715 | 703 | 704 | 1,500 | 704 |
| 2007-03-12 | 708 | 715 | 707 | 715 | 3,100 | 715 |
| 2007-03-09 | 710 | 710 | 706 | 707 | 3,600 | 707 |
| 2007-03-08 | 686 | 700 | 686 | 700 | 900 | 700 |
| 2007-03-07 | 685 | 706 | 685 | 696 | 4,200 | 696 |
| 2007-03-06 | 675 | 685 | 675 | 685 | 5,000 | 685 |
| 2007-03-05 | 693 | 698 | 673 | 680 | 8,100 | 680 |
| 2007-03-02 | 703 | 705 | 699 | 703 | 3,000 | 703 |
| 2007-03-01 | 705 | 710 | 696 | 703 | 2,300 | 703 |
| 2007-02-28 | 670 | 700 | 670 | 695 | 6,100 | 695 |
| 2007-02-27 | 716 | 716 | 710 | 710 | 4,900 | 710 |
| 2007-02-26 | 721 | 723 | 711 | 716 | 6,200 | 716 |
| 2007-02-23 | 710 | 711 | 705 | 711 | 4,700 | 711 |
| 2007-02-22 | 711 | 715 | 702 | 711 | 6,600 | 711 |
| 2007-02-21 | 709 | 716 | 700 | 705 | 10,900 | 705 |
| 2007-02-20 | 700 | 702 | 699 | 702 | 1,600 | 702 |
| 2007-02-19 | 703 | 704 | 692 | 702 | 6,700 | 702 |
| 2007-02-16 | 709 | 709 | 701 | 703 | 3,100 | 703 |
| 2007-02-15 | 722 | 722 | 695 | 709 | 13,400 | 709 |
| 2007-02-14 | 722 | 723 | 716 | 720 | 16,300 | 720 |
| 2007-02-13 | 732 | 732 | 722 | 727 | 13,300 | 727 |
| 2007-02-09 | 718 | 728 | 713 | 720 | 11,400 | 720 |
| 2007-02-08 | 740 | 740 | 710 | 732 | 9,500 | 732 |
| 2007-02-07 | 780 | 780 | 732 | 760 | 19,100 | 760 |
| 2007-02-06 | 789 | 790 | 762 | 787 | 4,600 | 787 |
| 2007-02-05 | 790 | 790 | 790 | 790 | 6,000 | 790 |
| 2007-02-02 | 790 | 792 | 769 | 790 | 10,700 | 790 |
| 2007-02-01 | 792 | 792 | 781 | 792 | 5,900 | 792 |
| 2007-01-31 | 800 | 803 | 792 | 799 | 10,300 | 799 |
| 2007-01-30 | 795 | 800 | 794 | 800 | 5,800 | 800 |
| 2007-01-29 | 780 | 790 | 780 | 790 | 4,300 | 790 |
| 2007-01-26 | 783 | 783 | 766 | 776 | 2,500 | 776 |
| 2007-01-25 | 790 | 790 | 780 | 780 | 5,900 | 780 |
| 2007-01-24 | 782 | 790 | 780 | 790 | 7,300 | 790 |
| 2007-01-23 | 790 | 790 | 785 | 786 | 2,500 | 786 |
| 2007-01-22 | 794 | 794 | 790 | 790 | 4,700 | 790 |
| 2007-01-19 | 769 | 790 | 768 | 790 | 8,000 | 790 |
| 2007-01-18 | 761 | 770 | 757 | 764 | 5,700 | 764 |
| 2007-01-17 | 761 | 768 | 751 | 768 | 3,900 | 768 |
| 2007-01-16 | 761 | 769 | 753 | 769 | 1,700 | 769 |
| 2007-01-15 | 788 | 788 | 760 | 770 | 4,700 | 770 |
| 2007-01-12 | 758 | 758 | 750 | 758 | 12,000 | 758 |
| 2007-01-11 | 758 | 758 | 755 | 758 | 1,600 | 758 |
| 2007-01-10 | 766 | 767 | 761 | 761 | 8,700 | 761 |
| 2007-01-09 | 770 | 780 | 760 | 766 | 6,200 | 766 |
| 2007-01-05 | 750 | 768 | 740 | 768 | 2,600 | 768 |
| 2007-01-04 | 730 | 750 | 730 | 749 | 1,300 | 749 |
分割・併合履歴 ： なし