6338 (株)タカトリ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 290 | 297 | 290 | 297 | 2,400 | 297 |
| 2009-12-29 | 290 | 294 | 282 | 293 | 9,900 | 293 |
| 2009-12-28 | 277 | 290 | 276 | 288 | 4,900 | 288 |
| 2009-12-25 | 295 | 300 | 290 | 290 | 10,000 | 290 |
| 2009-12-24 | 281 | 297 | 281 | 290 | 13,600 | 290 |
| 2009-12-22 | 261 | 276 | 261 | 275 | 9,600 | 275 |
| 2009-12-21 | 266 | 270 | 265 | 270 | 1,900 | 270 |
| 2009-12-18 | 268 | 268 | 260 | 265 | 2,700 | 265 |
| 2009-12-17 | 257 | 270 | 257 | 265 | 3,000 | 265 |
| 2009-12-16 | 270 | 272 | 269 | 272 | 4,500 | 272 |
| 2009-12-15 | 258 | 260 | 255 | 260 | 8,300 | 260 |
| 2009-12-14 | 234 | 250 | 234 | 250 | 9,500 | 250 |
| 2009-12-11 | 220 | 230 | 220 | 230 | 5,700 | 230 |
| 2009-12-10 | 232 | 232 | 220 | 220 | 4,400 | 220 |
| 2009-12-09 | 220 | 227 | 218 | 227 | 1,000 | 227 |
| 2009-12-08 | 221 | 222 | 221 | 222 | 300 | 222 |
| 2009-12-07 | 220 | 220 | 210 | 217 | 1,600 | 217 |
| 2009-12-04 | 215 | 215 | 215 | 215 | 100 | 215 |
| 2009-12-03 | 213 | 213 | 213 | 213 | 100 | 213 |
| 2009-12-02 | 210 | 211 | 209 | 211 | 6,500 | 211 |
| 2009-12-01 | 201 | 206 | 201 | 206 | 500 | 206 |
| 2009-11-30 | 204 | 210 | 204 | 210 | 1,100 | 210 |
| 2009-11-27 | 202 | 217 | 202 | 204 | 2,200 | 204 |
| 2009-11-26 | 214 | 217 | 214 | 217 | 2,200 | 217 |
| 2009-11-25 | 207 | 224 | 205 | 224 | 6,000 | 224 |
| 2009-11-24 | 209 | 209 | 200 | 207 | 4,500 | 207 |
| 2009-11-20 | 208 | 224 | 208 | 224 | 700 | 224 |
| 2009-11-19 | 208 | 208 | 207 | 207 | 1,500 | 207 |
| 2009-11-18 | 221 | 223 | 206 | 223 | 1,600 | 223 |
| 2009-11-17 | 228 | 228 | 221 | 225 | 400 | 225 |
| 2009-11-16 | 226 | 230 | 223 | 223 | 1,200 | 223 |
| 2009-11-13 | 214 | 226 | 214 | 226 | 2,200 | 226 |
| 2009-11-12 | 223 | 227 | 221 | 223 | 4,900 | 223 |
| 2009-11-11 | 236 | 237 | 236 | 237 | 700 | 237 |
| 2009-11-10 | 241 | 241 | 233 | 236 | 4,600 | 236 |
| 2009-11-09 | 239 | 240 | 239 | 240 | 700 | 240 |
| 2009-11-06 | 238 | 242 | 237 | 238 | 2,100 | 238 |
| 2009-11-05 | 234 | 237 | 234 | 237 | 2,300 | 237 |
| 2009-11-04 | 231 | 231 | 231 | 231 | 100 | 231 |
| 2009-10-29 | 244 | 245 | 230 | 235 | 6,000 | 235 |
| 2009-10-26 | 237 | 237 | 237 | 237 | 1,100 | 237 |
| 2009-10-23 | 239 | 244 | 237 | 237 | 3,200 | 237 |
| 2009-10-22 | 235 | 238 | 235 | 238 | 1,200 | 238 |
| 2009-10-21 | 238 | 238 | 226 | 233 | 17,600 | 233 |
| 2009-10-20 | 251 | 251 | 234 | 235 | 31,700 | 235 |
| 2009-10-19 | 244 | 244 | 243 | 243 | 2,000 | 243 |
| 2009-10-16 | 248 | 252 | 248 | 249 | 3,400 | 249 |
| 2009-10-15 | 245 | 248 | 245 | 248 | 2,400 | 248 |
| 2009-10-13 | 255 | 255 | 244 | 244 | 5,300 | 244 |
| 2009-10-09 | 249 | 249 | 249 | 249 | 600 | 249 |
| 2009-10-08 | 240 | 244 | 239 | 244 | 17,300 | 244 |
| 2009-10-07 | 241 | 255 | 241 | 255 | 300 | 255 |
| 2009-10-06 | 255 | 255 | 255 | 255 | 300 | 255 |
| 2009-10-05 | 254 | 255 | 254 | 255 | 600 | 255 |
| 2009-10-02 | 252 | 252 | 252 | 252 | 700 | 252 |
| 2009-10-01 | 238 | 258 | 238 | 243 | 1,100 | 243 |
| 2009-09-29 | 250 | 258 | 250 | 258 | 2,200 | 258 |
| 2009-09-28 | 250 | 250 | 250 | 250 | 100 | 250 |
| 2009-09-25 | 247 | 251 | 247 | 248 | 6,000 | 248 |
| 2009-09-24 | 230 | 248 | 230 | 248 | 2,800 | 248 |
| 2009-09-18 | 235 | 248 | 223 | 248 | 2,600 | 248 |
| 2009-09-15 | 245 | 245 | 236 | 241 | 11,200 | 241 |
| 2009-09-14 | 250 | 250 | 250 | 250 | 4,100 | 250 |
| 2009-09-11 | 249 | 253 | 249 | 250 | 3,100 | 250 |
| 2009-09-10 | 255 | 256 | 250 | 250 | 11,200 | 250 |
| 2009-09-09 | 250 | 252 | 250 | 252 | 1,300 | 252 |
| 2009-09-08 | 244 | 252 | 243 | 252 | 3,200 | 252 |
| 2009-09-07 | 250 | 252 | 241 | 252 | 3,100 | 252 |
| 2009-09-04 | 248 | 253 | 248 | 253 | 1,300 | 253 |
| 2009-09-03 | 253 | 253 | 253 | 253 | 300 | 253 |
| 2009-09-02 | 242 | 247 | 242 | 247 | 1,100 | 247 |
| 2009-09-01 | 251 | 252 | 242 | 251 | 10,100 | 251 |
| 2009-08-31 | 254 | 254 | 251 | 251 | 1,900 | 251 |
| 2009-08-28 | 250 | 250 | 250 | 250 | 1,300 | 250 |
| 2009-08-27 | 251 | 251 | 251 | 251 | 4,600 | 251 |
| 2009-08-26 | 250 | 250 | 246 | 246 | 1,000 | 246 |
| 2009-08-25 | 250 | 250 | 247 | 247 | 3,200 | 247 |
| 2009-08-24 | 249 | 250 | 249 | 250 | 1,200 | 250 |
| 2009-08-21 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2009-08-20 | 255 | 255 | 255 | 255 | 900 | 255 |
| 2009-08-19 | 253 | 253 | 253 | 253 | 200 | 253 |
| 2009-08-18 | 250 | 254 | 250 | 254 | 1,300 | 254 |
| 2009-08-17 | 259 | 259 | 252 | 252 | 4,500 | 252 |
| 2009-08-14 | 260 | 260 | 251 | 251 | 1,100 | 251 |
| 2009-08-13 | 250 | 250 | 250 | 250 | 100 | 250 |
| 2009-08-12 | 255 | 255 | 255 | 255 | 900 | 255 |
| 2009-08-11 | 255 | 255 | 250 | 255 | 4,300 | 255 |
| 2009-08-10 | 247 | 254 | 247 | 254 | 1,500 | 254 |
| 2009-08-07 | 249 | 250 | 247 | 250 | 1,700 | 250 |
| 2009-08-06 | 252 | 252 | 249 | 249 | 1,800 | 249 |
| 2009-08-05 | 255 | 255 | 255 | 255 | 500 | 255 |
| 2009-08-04 | 256 | 256 | 255 | 255 | 2,900 | 255 |
| 2009-08-03 | 260 | 260 | 256 | 256 | 2,900 | 256 |
| 2009-07-31 | 244 | 268 | 244 | 267 | 1,800 | 267 |
| 2009-07-30 | 254 | 254 | 253 | 253 | 300 | 253 |
| 2009-07-29 | 249 | 249 | 249 | 249 | 300 | 249 |
| 2009-07-28 | 249 | 249 | 249 | 249 | 1,200 | 249 |
| 2009-07-27 | 239 | 249 | 235 | 249 | 7,400 | 249 |
| 2009-07-24 | 246 | 250 | 240 | 240 | 1,600 | 240 |
| 2009-07-23 | 252 | 252 | 240 | 246 | 3,700 | 246 |
| 2009-07-22 | 253 | 253 | 253 | 253 | 100 | 253 |
| 2009-07-21 | 259 | 259 | 259 | 259 | 600 | 259 |
| 2009-07-17 | 259 | 259 | 250 | 250 | 600 | 250 |
| 2009-07-16 | 259 | 259 | 259 | 259 | 200 | 259 |
| 2009-07-15 | 251 | 251 | 250 | 250 | 1,400 | 250 |
| 2009-07-14 | 250 | 256 | 250 | 250 | 1,900 | 250 |
| 2009-07-13 | 255 | 255 | 251 | 251 | 800 | 251 |
| 2009-07-10 | 270 | 272 | 270 | 270 | 6,600 | 270 |
| 2009-07-09 | 256 | 280 | 250 | 280 | 5,200 | 280 |
| 2009-07-08 | 256 | 258 | 252 | 258 | 1,400 | 258 |
| 2009-07-07 | 260 | 260 | 257 | 258 | 700 | 258 |
| 2009-07-06 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2009-07-02 | 256 | 263 | 256 | 261 | 1,500 | 261 |
| 2009-07-01 | 261 | 264 | 250 | 255 | 2,700 | 255 |
| 2009-06-30 | 258 | 260 | 250 | 260 | 2,000 | 260 |
| 2009-06-29 | 256 | 259 | 256 | 259 | 1,300 | 259 |
| 2009-06-26 | 258 | 258 | 256 | 256 | 600 | 256 |
| 2009-06-25 | 240 | 256 | 240 | 256 | 500 | 256 |
| 2009-06-24 | 232 | 240 | 232 | 240 | 600 | 240 |
| 2009-06-23 | 232 | 240 | 232 | 239 | 4,900 | 239 |
| 2009-06-22 | 260 | 260 | 240 | 250 | 11,200 | 250 |
| 2009-06-19 | 257 | 258 | 257 | 258 | 1,600 | 258 |
| 2009-06-18 | 269 | 270 | 266 | 267 | 9,400 | 267 |
| 2009-06-17 | 252 | 258 | 251 | 254 | 1,900 | 254 |
| 2009-06-16 | 265 | 265 | 258 | 258 | 1,500 | 258 |
| 2009-06-15 | 265 | 266 | 259 | 265 | 10,800 | 265 |
| 2009-06-12 | 271 | 271 | 264 | 266 | 1,800 | 266 |
| 2009-06-11 | 257 | 279 | 256 | 278 | 5,400 | 278 |
| 2009-06-10 | 257 | 260 | 251 | 256 | 18,000 | 256 |
| 2009-06-09 | 260 | 270 | 256 | 256 | 3,600 | 256 |
| 2009-06-08 | 262 | 262 | 251 | 260 | 2,500 | 260 |
| 2009-06-05 | 252 | 255 | 246 | 250 | 4,200 | 250 |
| 2009-06-04 | 249 | 250 | 244 | 250 | 7,500 | 250 |
| 2009-06-03 | 240 | 250 | 240 | 250 | 4,200 | 250 |
| 2009-06-02 | 245 | 249 | 240 | 240 | 3,300 | 240 |
| 2009-06-01 | 242 | 242 | 232 | 240 | 2,800 | 240 |
| 2009-05-29 | 244 | 244 | 235 | 237 | 3,300 | 237 |
| 2009-05-28 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2009-05-27 | 226 | 230 | 226 | 230 | 1,000 | 230 |
| 2009-05-26 | 239 | 239 | 224 | 224 | 6,600 | 224 |
| 2009-05-25 | 220 | 240 | 220 | 224 | 2,200 | 224 |
| 2009-05-22 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2009-05-21 | 220 | 220 | 220 | 220 | 600 | 220 |
| 2009-05-20 | 220 | 220 | 215 | 215 | 2,300 | 215 |
| 2009-05-18 | 219 | 224 | 218 | 220 | 2,600 | 220 |
| 2009-05-15 | 220 | 228 | 220 | 228 | 1,200 | 228 |
| 2009-05-14 | 223 | 228 | 223 | 226 | 600 | 226 |
| 2009-05-13 | 223 | 223 | 223 | 223 | 400 | 223 |
| 2009-05-12 | 241 | 241 | 220 | 230 | 3,600 | 230 |
| 2009-05-11 | 237 | 237 | 222 | 222 | 8,500 | 222 |
| 2009-05-08 | 225 | 230 | 225 | 230 | 600 | 230 |
| 2009-05-07 | 226 | 233 | 225 | 225 | 1,300 | 225 |
| 2009-05-01 | 225 | 233 | 225 | 233 | 1,600 | 233 |
| 2009-04-30 | 223 | 225 | 223 | 225 | 1,000 | 225 |
| 2009-04-28 | 224 | 224 | 224 | 224 | 1,600 | 224 |
| 2009-04-27 | 224 | 224 | 224 | 224 | 500 | 224 |
| 2009-04-24 | 224 | 224 | 224 | 224 | 2,500 | 224 |
| 2009-04-23 | 230 | 232 | 228 | 232 | 1,100 | 232 |
| 2009-04-22 | 240 | 243 | 240 | 243 | 600 | 243 |
| 2009-04-21 | 240 | 242 | 240 | 242 | 1,800 | 242 |
| 2009-04-20 | 224 | 245 | 220 | 244 | 3,900 | 244 |
| 2009-04-17 | 240 | 240 | 233 | 234 | 8,800 | 234 |
| 2009-04-16 | 250 | 255 | 240 | 240 | 5,700 | 240 |
| 2009-04-15 | 244 | 244 | 244 | 244 | 200 | 244 |
| 2009-04-14 | 246 | 246 | 233 | 244 | 600 | 244 |
| 2009-04-13 | 235 | 248 | 230 | 248 | 4,100 | 248 |
| 2009-04-10 | 232 | 240 | 232 | 240 | 5,000 | 240 |
| 2009-04-09 | 215 | 225 | 215 | 225 | 1,300 | 225 |
| 2009-04-08 | 222 | 223 | 215 | 215 | 2,900 | 215 |
| 2009-04-07 | 220 | 220 | 220 | 220 | 200 | 220 |
| 2009-04-06 | 216 | 220 | 215 | 215 | 4,200 | 215 |
| 2009-04-03 | 220 | 220 | 215 | 217 | 3,600 | 217 |
| 2009-04-02 | 209 | 218 | 209 | 217 | 1,000 | 217 |
| 2009-04-01 | 204 | 205 | 204 | 205 | 1,300 | 205 |
| 2009-03-31 | 202 | 202 | 200 | 200 | 11,600 | 200 |
| 2009-03-30 | 206 | 206 | 203 | 203 | 300 | 203 |
| 2009-03-27 | 209 | 215 | 209 | 215 | 2,000 | 215 |
| 2009-03-26 | 202 | 209 | 195 | 209 | 2,200 | 209 |
| 2009-03-25 | 200 | 200 | 195 | 195 | 3,300 | 195 |
| 2009-03-24 | 195 | 195 | 195 | 195 | 5,100 | 195 |
| 2009-03-23 | 192 | 192 | 187 | 187 | 5,200 | 187 |
| 2009-03-19 | 187 | 189 | 187 | 187 | 2,600 | 187 |
| 2009-03-18 | 187 | 187 | 187 | 187 | 1,100 | 187 |
| 2009-03-16 | 187 | 187 | 187 | 187 | 2,100 | 187 |
| 2009-03-13 | 188 | 188 | 180 | 187 | 2,000 | 187 |
| 2009-03-12 | 181 | 181 | 179 | 179 | 700 | 179 |
| 2009-03-11 | 194 | 194 | 170 | 180 | 5,800 | 180 |
| 2009-03-10 | 198 | 198 | 198 | 198 | 5,800 | 198 |
| 2009-03-09 | 188 | 200 | 188 | 200 | 3,200 | 200 |
| 2009-03-06 | 190 | 190 | 189 | 189 | 2,000 | 189 |
| 2009-03-05 | 190 | 190 | 190 | 190 | 4,600 | 190 |
| 2009-03-04 | 190 | 190 | 185 | 190 | 1,300 | 190 |
| 2009-03-03 | 194 | 194 | 194 | 194 | 2,000 | 194 |
| 2009-03-02 | 178 | 202 | 170 | 202 | 5,700 | 202 |
| 2009-02-27 | 178 | 178 | 177 | 178 | 1,100 | 178 |
| 2009-02-26 | 181 | 181 | 178 | 178 | 400 | 178 |
| 2009-02-25 | 180 | 181 | 180 | 181 | 3,900 | 181 |
| 2009-02-24 | 174 | 180 | 174 | 180 | 1,100 | 180 |
| 2009-02-23 | 180 | 180 | 180 | 180 | 1,300 | 180 |
| 2009-02-20 | 185 | 185 | 180 | 180 | 2,300 | 180 |
| 2009-02-19 | 188 | 188 | 187 | 187 | 1,200 | 187 |
| 2009-02-18 | 190 | 190 | 189 | 189 | 300 | 189 |
| 2009-02-17 | 188 | 188 | 188 | 188 | 900 | 188 |
| 2009-02-16 | 193 | 193 | 188 | 188 | 3,100 | 188 |
| 2009-02-12 | 190 | 199 | 190 | 199 | 3,500 | 199 |
| 2009-02-10 | 199 | 200 | 192 | 200 | 9,100 | 200 |
| 2009-02-09 | 193 | 193 | 192 | 193 | 5,200 | 193 |
| 2009-02-06 | 193 | 200 | 193 | 193 | 1,500 | 193 |
| 2009-02-05 | 199 | 199 | 190 | 190 | 3,700 | 190 |
| 2009-02-04 | 201 | 208 | 200 | 200 | 3,300 | 200 |
| 2009-02-03 | 210 | 210 | 204 | 208 | 4,200 | 208 |
| 2009-02-02 | 225 | 225 | 225 | 225 | 100 | 225 |
| 2009-01-30 | 228 | 228 | 228 | 228 | 100 | 228 |
| 2009-01-29 | 230 | 230 | 230 | 230 | 600 | 230 |
| 2009-01-28 | 230 | 230 | 229 | 229 | 300 | 229 |
| 2009-01-27 | 230 | 230 | 230 | 230 | 600 | 230 |
| 2009-01-26 | 230 | 232 | 230 | 230 | 2,000 | 230 |
| 2009-01-23 | 230 | 231 | 230 | 230 | 1,000 | 230 |
| 2009-01-21 | 235 | 236 | 235 | 236 | 1,700 | 236 |
| 2009-01-20 | 248 | 248 | 237 | 237 | 1,700 | 237 |
| 2009-01-19 | 239 | 239 | 239 | 239 | 500 | 239 |
| 2009-01-16 | 247 | 247 | 231 | 246 | 1,700 | 246 |
| 2009-01-15 | 239 | 239 | 239 | 239 | 100 | 239 |
| 2009-01-14 | 241 | 241 | 239 | 239 | 3,500 | 239 |
| 2009-01-13 | 249 | 249 | 247 | 247 | 12,800 | 247 |
| 2009-01-09 | 241 | 241 | 241 | 241 | 300 | 241 |
| 2009-01-08 | 241 | 241 | 237 | 237 | 5,400 | 237 |
| 2009-01-07 | 241 | 241 | 239 | 239 | 2,700 | 239 |
| 2009-01-06 | 245 | 245 | 237 | 241 | 2,900 | 241 |
| 2009-01-05 | 238 | 241 | 238 | 241 | 3,000 | 241 |
分割・併合履歴 ： なし