6338 (株)タカトリ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 237 | 237 | 237 | 237 | 200 | 237 |
| 2008-12-29 | 242 | 242 | 242 | 242 | 2,300 | 242 |
| 2008-12-26 | 238 | 257 | 238 | 240 | 1,300 | 240 |
| 2008-12-25 | 255 | 255 | 250 | 250 | 10,200 | 250 |
| 2008-12-24 | 249 | 250 | 249 | 250 | 500 | 250 |
| 2008-12-22 | 234 | 244 | 233 | 244 | 3,500 | 244 |
| 2008-12-19 | 243 | 243 | 225 | 229 | 1,900 | 229 |
| 2008-12-18 | 244 | 245 | 241 | 241 | 300 | 241 |
| 2008-12-17 | 245 | 245 | 245 | 245 | 600 | 245 |
| 2008-12-16 | 245 | 245 | 245 | 245 | 1,200 | 245 |
| 2008-12-15 | 247 | 247 | 242 | 242 | 400 | 242 |
| 2008-12-12 | 251 | 251 | 250 | 250 | 2,500 | 250 |
| 2008-12-11 | 248 | 250 | 248 | 250 | 5,100 | 250 |
| 2008-12-10 | 240 | 250 | 240 | 248 | 8,600 | 248 |
| 2008-12-09 | 245 | 245 | 225 | 239 | 11,700 | 239 |
| 2008-12-08 | 246 | 246 | 245 | 245 | 1,500 | 245 |
| 2008-12-05 | 240 | 240 | 240 | 240 | 3,500 | 240 |
| 2008-12-04 | 255 | 255 | 249 | 249 | 6,300 | 249 |
| 2008-12-03 | 255 | 257 | 255 | 255 | 3,200 | 255 |
| 2008-12-02 | 258 | 258 | 253 | 253 | 400 | 253 |
| 2008-12-01 | 260 | 260 | 259 | 259 | 2,700 | 259 |
| 2008-11-28 | 255 | 255 | 251 | 252 | 2,100 | 252 |
| 2008-11-27 | 255 | 255 | 255 | 255 | 900 | 255 |
| 2008-11-26 | 253 | 253 | 253 | 253 | 800 | 253 |
| 2008-11-25 | 253 | 253 | 248 | 252 | 1,500 | 252 |
| 2008-11-21 | 250 | 250 | 245 | 245 | 1,100 | 245 |
| 2008-11-20 | 247 | 254 | 247 | 254 | 2,800 | 254 |
| 2008-11-19 | 245 | 250 | 245 | 250 | 1,400 | 250 |
| 2008-11-18 | 255 | 259 | 252 | 258 | 2,400 | 258 |
| 2008-11-17 | 257 | 259 | 255 | 256 | 2,400 | 256 |
| 2008-11-14 | 260 | 265 | 250 | 255 | 17,600 | 255 |
| 2008-11-13 | 314 | 314 | 310 | 310 | 1,000 | 310 |
| 2008-11-12 | 326 | 329 | 321 | 329 | 900 | 329 |
| 2008-11-11 | 333 | 333 | 325 | 325 | 2,200 | 325 |
| 2008-11-10 | 320 | 325 | 320 | 325 | 2,900 | 325 |
| 2008-11-07 | 310 | 310 | 310 | 310 | 500 | 310 |
| 2008-11-05 | 323 | 323 | 322 | 323 | 400 | 323 |
| 2008-11-04 | 320 | 320 | 320 | 320 | 200 | 320 |
| 2008-10-31 | 298 | 320 | 298 | 320 | 5,200 | 320 |
| 2008-10-30 | 295 | 303 | 277 | 298 | 3,500 | 298 |
| 2008-10-29 | 326 | 326 | 326 | 326 | 2,000 | 326 |
| 2008-10-28 | 282 | 291 | 272 | 291 | 3,400 | 291 |
| 2008-10-27 | 315 | 315 | 291 | 291 | 6,100 | 291 |
| 2008-10-24 | 331 | 331 | 323 | 323 | 200 | 323 |
| 2008-10-23 | 348 | 348 | 348 | 348 | 100 | 348 |
| 2008-10-22 | 348 | 370 | 348 | 348 | 3,500 | 348 |
| 2008-10-21 | 365 | 365 | 333 | 348 | 1,500 | 348 |
| 2008-10-20 | 340 | 360 | 338 | 350 | 800 | 350 |
| 2008-10-17 | 309 | 344 | 309 | 330 | 1,400 | 330 |
| 2008-10-16 | 292 | 301 | 292 | 301 | 900 | 301 |
| 2008-10-15 | 285 | 303 | 285 | 297 | 6,900 | 297 |
| 2008-10-14 | 282 | 298 | 266 | 276 | 2,600 | 276 |
| 2008-10-10 | 258 | 258 | 251 | 251 | 8,900 | 251 |
| 2008-10-09 | 256 | 280 | 256 | 271 | 3,400 | 271 |
| 2008-10-08 | 305 | 305 | 256 | 256 | 5,000 | 256 |
| 2008-10-07 | 285 | 329 | 285 | 320 | 8,100 | 320 |
| 2008-10-06 | 401 | 401 | 360 | 365 | 1,100 | 365 |
| 2008-10-03 | 413 | 413 | 411 | 412 | 300 | 412 |
| 2008-10-02 | 413 | 430 | 413 | 414 | 300 | 414 |
| 2008-10-01 | 430 | 430 | 430 | 430 | 100 | 430 |
| 2008-09-30 | 429 | 429 | 429 | 429 | 200 | 429 |
| 2008-09-29 | 420 | 420 | 420 | 420 | 100 | 420 |
| 2008-09-26 | 430 | 430 | 430 | 430 | 100 | 430 |
| 2008-09-25 | 430 | 430 | 430 | 430 | 2,500 | 430 |
| 2008-09-24 | 435 | 435 | 429 | 430 | 1,000 | 430 |
| 2008-09-22 | 420 | 435 | 420 | 435 | 600 | 435 |
| 2008-09-19 | 405 | 405 | 404 | 405 | 1,200 | 405 |
| 2008-09-18 | 398 | 410 | 395 | 407 | 2,900 | 407 |
| 2008-09-17 | 404 | 405 | 404 | 405 | 2,500 | 405 |
| 2008-09-16 | 404 | 404 | 400 | 400 | 1,800 | 400 |
| 2008-09-12 | 405 | 405 | 405 | 405 | 400 | 405 |
| 2008-09-11 | 419 | 419 | 415 | 415 | 600 | 415 |
| 2008-09-10 | 415 | 415 | 415 | 415 | 3,200 | 415 |
| 2008-09-09 | 395 | 402 | 395 | 402 | 1,700 | 402 |
| 2008-09-08 | 394 | 399 | 389 | 389 | 1,500 | 389 |
| 2008-09-05 | 379 | 389 | 379 | 389 | 1,900 | 389 |
| 2008-09-04 | 420 | 420 | 418 | 418 | 6,600 | 418 |
| 2008-09-03 | 433 | 434 | 429 | 434 | 1,800 | 434 |
| 2008-09-02 | 431 | 431 | 427 | 430 | 400 | 430 |
| 2008-09-01 | 431 | 431 | 431 | 431 | 100 | 431 |
| 2008-08-29 | 430 | 431 | 430 | 431 | 300 | 431 |
| 2008-08-28 | 433 | 435 | 420 | 425 | 4,900 | 425 |
| 2008-08-27 | 430 | 433 | 430 | 433 | 200 | 433 |
| 2008-08-26 | 429 | 429 | 424 | 429 | 1,300 | 429 |
| 2008-08-25 | 446 | 446 | 436 | 436 | 2,200 | 436 |
| 2008-08-22 | 436 | 436 | 436 | 436 | 200 | 436 |
| 2008-08-21 | 435 | 435 | 431 | 431 | 900 | 431 |
| 2008-08-20 | 430 | 435 | 430 | 435 | 1,700 | 435 |
| 2008-08-19 | 440 | 440 | 421 | 430 | 2,600 | 430 |
| 2008-08-18 | 438 | 441 | 421 | 430 | 4,800 | 430 |
| 2008-08-15 | 450 | 463 | 440 | 463 | 500 | 463 |
| 2008-08-14 | 471 | 471 | 454 | 454 | 800 | 454 |
| 2008-08-13 | 491 | 491 | 474 | 474 | 300 | 474 |
| 2008-08-11 | 500 | 500 | 485 | 485 | 3,800 | 485 |
| 2008-08-08 | 465 | 485 | 465 | 485 | 4,900 | 485 |
| 2008-08-07 | 462 | 462 | 462 | 462 | 1,100 | 462 |
| 2008-08-06 | 476 | 476 | 463 | 463 | 500 | 463 |
| 2008-08-05 | 483 | 483 | 482 | 482 | 200 | 482 |
| 2008-08-04 | 484 | 484 | 484 | 484 | 100 | 484 |
| 2008-08-01 | 490 | 490 | 490 | 490 | 100 | 490 |
| 2008-07-30 | 490 | 490 | 490 | 490 | 200 | 490 |
| 2008-07-28 | 495 | 495 | 486 | 486 | 600 | 486 |
| 2008-07-25 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 2008-07-24 | 495 | 495 | 495 | 495 | 1,500 | 495 |
| 2008-07-23 | 490 | 495 | 490 | 495 | 600 | 495 |
| 2008-07-22 | 500 | 500 | 500 | 500 | 300 | 500 |
| 2008-07-18 | 510 | 510 | 510 | 510 | 200 | 510 |
| 2008-07-17 | 505 | 510 | 505 | 510 | 1,100 | 510 |
| 2008-07-16 | 500 | 500 | 495 | 495 | 1,000 | 495 |
| 2008-07-15 | 500 | 500 | 500 | 500 | 100 | 500 |
| 2008-07-14 | 500 | 500 | 500 | 500 | 100 | 500 |
| 2008-07-11 | 508 | 508 | 500 | 500 | 200 | 500 |
| 2008-07-10 | 500 | 508 | 499 | 508 | 12,400 | 508 |
| 2008-07-09 | 499 | 500 | 499 | 500 | 1,900 | 500 |
| 2008-07-08 | 497 | 499 | 497 | 499 | 900 | 499 |
| 2008-07-07 | 487 | 497 | 487 | 497 | 600 | 497 |
| 2008-07-04 | 511 | 512 | 510 | 512 | 2,100 | 512 |
| 2008-07-03 | 512 | 512 | 506 | 506 | 700 | 506 |
| 2008-07-02 | 510 | 515 | 510 | 510 | 5,300 | 510 |
| 2008-07-01 | 518 | 518 | 517 | 517 | 500 | 517 |
| 2008-06-30 | 510 | 511 | 510 | 510 | 800 | 510 |
| 2008-06-27 | 516 | 516 | 516 | 516 | 200 | 516 |
| 2008-06-26 | 520 | 520 | 517 | 517 | 2,200 | 517 |
| 2008-06-25 | 520 | 520 | 518 | 518 | 4,800 | 518 |
| 2008-06-24 | 515 | 518 | 515 | 518 | 900 | 518 |
| 2008-06-23 | 505 | 518 | 505 | 516 | 1,300 | 516 |
| 2008-06-20 | 513 | 513 | 501 | 501 | 800 | 501 |
| 2008-06-19 | 511 | 514 | 510 | 514 | 2,300 | 514 |
| 2008-06-18 | 510 | 510 | 510 | 510 | 100 | 510 |
| 2008-06-17 | 501 | 505 | 501 | 502 | 1,000 | 502 |
| 2008-06-16 | 507 | 508 | 507 | 508 | 200 | 508 |
| 2008-06-13 | 486 | 509 | 486 | 499 | 4,600 | 499 |
| 2008-06-11 | 493 | 493 | 493 | 493 | 400 | 493 |
| 2008-06-10 | 495 | 499 | 495 | 495 | 5,100 | 495 |
| 2008-06-09 | 488 | 495 | 487 | 495 | 2,600 | 495 |
| 2008-06-06 | 506 | 506 | 500 | 500 | 1,200 | 500 |
| 2008-06-05 | 509 | 509 | 495 | 501 | 1,600 | 501 |
| 2008-06-04 | 529 | 529 | 509 | 509 | 1,000 | 509 |
| 2008-06-03 | 515 | 515 | 498 | 504 | 1,500 | 504 |
| 2008-06-02 | 520 | 520 | 513 | 513 | 400 | 513 |
| 2008-05-30 | 523 | 523 | 509 | 512 | 3,100 | 512 |
| 2008-05-29 | 500 | 512 | 500 | 512 | 700 | 512 |
| 2008-05-28 | 512 | 512 | 503 | 503 | 1,400 | 503 |
| 2008-05-27 | 520 | 520 | 511 | 511 | 1,300 | 511 |
| 2008-05-26 | 526 | 530 | 521 | 521 | 3,000 | 521 |
| 2008-05-23 | 528 | 528 | 525 | 526 | 2,600 | 526 |
| 2008-05-22 | 530 | 531 | 526 | 531 | 2,900 | 531 |
| 2008-05-21 | 529 | 530 | 529 | 530 | 2,100 | 530 |
| 2008-05-20 | 529 | 530 | 529 | 529 | 900 | 529 |
| 2008-05-19 | 534 | 535 | 525 | 535 | 3,800 | 535 |
| 2008-05-16 | 521 | 530 | 521 | 521 | 2,000 | 521 |
| 2008-05-15 | 506 | 519 | 506 | 519 | 2,900 | 519 |
| 2008-05-14 | 502 | 502 | 490 | 502 | 8,600 | 502 |
| 2008-05-13 | 502 | 505 | 501 | 501 | 5,100 | 501 |
| 2008-05-12 | 497 | 502 | 497 | 502 | 500 | 502 |
| 2008-05-09 | 496 | 496 | 496 | 496 | 1,900 | 496 |
| 2008-05-08 | 500 | 500 | 492 | 499 | 800 | 499 |
| 2008-05-07 | 500 | 500 | 500 | 500 | 3,100 | 500 |
| 2008-05-02 | 490 | 490 | 486 | 486 | 200 | 486 |
| 2008-05-01 | 488 | 492 | 488 | 492 | 1,200 | 492 |
| 2008-04-30 | 490 | 490 | 488 | 488 | 600 | 488 |
| 2008-04-28 | 492 | 497 | 489 | 489 | 3,200 | 489 |
| 2008-04-25 | 500 | 504 | 500 | 500 | 1,900 | 500 |
| 2008-04-24 | 492 | 503 | 490 | 500 | 4,000 | 500 |
| 2008-04-23 | 479 | 483 | 479 | 480 | 800 | 480 |
| 2008-04-22 | 485 | 499 | 478 | 478 | 9,000 | 478 |
| 2008-04-21 | 471 | 480 | 471 | 474 | 1,200 | 474 |
| 2008-04-18 | 457 | 470 | 457 | 470 | 2,300 | 470 |
| 2008-04-17 | 480 | 484 | 477 | 477 | 1,900 | 477 |
| 2008-04-16 | 473 | 477 | 472 | 477 | 1,300 | 477 |
| 2008-04-15 | 470 | 480 | 470 | 473 | 9,000 | 473 |
| 2008-04-14 | 467 | 467 | 460 | 466 | 900 | 466 |
| 2008-04-11 | 455 | 460 | 455 | 460 | 1,100 | 460 |
| 2008-04-10 | 449 | 459 | 449 | 454 | 3,600 | 454 |
| 2008-04-09 | 441 | 449 | 435 | 449 | 4,500 | 449 |
| 2008-04-08 | 441 | 448 | 441 | 441 | 500 | 441 |
| 2008-04-07 | 435 | 450 | 435 | 450 | 1,300 | 450 |
| 2008-04-04 | 439 | 439 | 426 | 427 | 3,700 | 427 |
| 2008-04-03 | 438 | 438 | 421 | 434 | 3,000 | 434 |
| 2008-04-02 | 433 | 438 | 433 | 438 | 200 | 438 |
| 2008-04-01 | 422 | 430 | 422 | 430 | 1,300 | 430 |
| 2008-03-31 | 427 | 427 | 424 | 424 | 1,400 | 424 |
| 2008-03-28 | 420 | 424 | 420 | 424 | 400 | 424 |
| 2008-03-27 | 440 | 440 | 424 | 433 | 5,900 | 433 |
| 2008-03-26 | 437 | 447 | 437 | 447 | 1,000 | 447 |
| 2008-03-25 | 435 | 450 | 435 | 450 | 1,500 | 450 |
| 2008-03-24 | 431 | 435 | 421 | 435 | 2,600 | 435 |
| 2008-03-21 | 423 | 423 | 417 | 417 | 1,700 | 417 |
| 2008-03-19 | 424 | 425 | 423 | 423 | 2,100 | 423 |
| 2008-03-18 | 419 | 429 | 415 | 415 | 2,400 | 415 |
| 2008-03-17 | 460 | 460 | 410 | 410 | 14,600 | 410 |
| 2008-03-14 | 480 | 481 | 473 | 473 | 900 | 473 |
| 2008-03-13 | 490 | 495 | 490 | 490 | 2,200 | 490 |
| 2008-03-12 | 491 | 494 | 490 | 494 | 500 | 494 |
| 2008-03-11 | 487 | 491 | 478 | 491 | 4,000 | 491 |
| 2008-03-10 | 485 | 487 | 485 | 487 | 1,500 | 487 |
| 2008-03-07 | 485 | 495 | 485 | 485 | 1,600 | 485 |
| 2008-03-06 | 500 | 500 | 500 | 500 | 500 | 500 |
| 2008-03-05 | 504 | 504 | 500 | 500 | 2,000 | 500 |
| 2008-03-04 | 510 | 510 | 504 | 504 | 1,700 | 504 |
| 2008-03-03 | 516 | 516 | 514 | 515 | 900 | 515 |
| 2008-02-29 | 530 | 530 | 530 | 530 | 300 | 530 |
| 2008-02-27 | 520 | 530 | 520 | 530 | 1,500 | 530 |
| 2008-02-26 | 515 | 520 | 515 | 516 | 7,400 | 516 |
| 2008-02-25 | 499 | 518 | 499 | 518 | 6,500 | 518 |
| 2008-02-22 | 500 | 500 | 487 | 499 | 1,100 | 499 |
| 2008-02-21 | 500 | 505 | 500 | 505 | 3,900 | 505 |
| 2008-02-20 | 500 | 500 | 500 | 500 | 100 | 500 |
| 2008-02-19 | 490 | 495 | 490 | 490 | 800 | 490 |
| 2008-02-18 | 500 | 501 | 491 | 491 | 2,500 | 491 |
| 2008-02-14 | 490 | 500 | 490 | 500 | 1,700 | 500 |
| 2008-02-13 | 500 | 500 | 486 | 486 | 800 | 486 |
| 2008-02-12 | 495 | 499 | 489 | 489 | 3,800 | 489 |
| 2008-02-08 | 499 | 499 | 495 | 495 | 600 | 495 |
| 2008-02-07 | 500 | 500 | 496 | 496 | 4,200 | 496 |
| 2008-02-06 | 498 | 498 | 495 | 495 | 1,200 | 495 |
| 2008-02-05 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2008-02-04 | 500 | 510 | 500 | 510 | 400 | 510 |
| 2008-02-01 | 500 | 500 | 498 | 498 | 3,700 | 498 |
| 2008-01-31 | 483 | 483 | 480 | 480 | 2,100 | 480 |
| 2008-01-30 | 482 | 483 | 482 | 483 | 2,600 | 483 |
| 2008-01-29 | 475 | 487 | 475 | 481 | 2,700 | 481 |
| 2008-01-28 | 475 | 475 | 475 | 475 | 500 | 475 |
| 2008-01-25 | 471 | 473 | 471 | 471 | 1,400 | 471 |
| 2008-01-24 | 464 | 464 | 462 | 462 | 3,500 | 462 |
| 2008-01-23 | 479 | 479 | 466 | 466 | 1,200 | 466 |
| 2008-01-22 | 480 | 482 | 479 | 482 | 1,700 | 482 |
| 2008-01-21 | 483 | 485 | 480 | 482 | 2,700 | 482 |
| 2008-01-18 | 464 | 482 | 464 | 482 | 3,300 | 482 |
| 2008-01-17 | 461 | 473 | 461 | 465 | 3,600 | 465 |
| 2008-01-16 | 480 | 480 | 463 | 475 | 5,300 | 475 |
| 2008-01-15 | 519 | 520 | 501 | 501 | 2,100 | 501 |
| 2008-01-11 | 540 | 548 | 520 | 520 | 1,600 | 520 |
| 2008-01-10 | 535 | 535 | 535 | 535 | 6,400 | 535 |
| 2008-01-09 | 505 | 520 | 503 | 520 | 6,800 | 520 |
| 2008-01-08 | 504 | 520 | 504 | 509 | 1,500 | 509 |
| 2008-01-07 | 523 | 529 | 502 | 503 | 6,500 | 503 |
| 2008-01-04 | 535 | 535 | 522 | 522 | 2,100 | 522 |
分割・併合履歴 ： なし