6338 (株)タカトリの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	744	744	728	738	12,100	738
2010-12-29	705	755	705	755	68,700	755
2010-12-28	686	709	686	705	31,400	705
2010-12-27	679	690	675	677	6,300	677
2010-12-24	676	690	668	679	21,500	679
2010-12-22	690	690	670	672	16,700	672
2010-12-21	710	710	690	691	12,700	691
2010-12-20	700	714	682	714	33,700	714
2010-12-17	691	698	682	696	24,400	696
2010-12-16	689	689	675	682	5,800	682
2010-12-15	676	706	676	699	33,600	699
2010-12-14	660	672	658	671	7,300	671
2010-12-13	657	669	652	666	18,800	666
2010-12-10	668	683	664	682	8,000	682
2010-12-09	689	689	651	667	12,800	667
2010-12-08	676	689	676	679	18,800	679
2010-12-07	667	673	651	666	26,800	666
2010-12-06	678	690	665	673	27,500	673
2010-12-03	706	728	685	700	26,800	700
2010-12-02	680	718	671	718	76,100	718
2010-12-01	634	689	620	680	45,400	680
2010-11-30	614	648	614	642	26,200	642
2010-11-29	601	619	600	614	18,800	614
2010-11-26	604	605	591	601	13,000	601
2010-11-25	591	597	590	597	5,700	597
2010-11-24	578	595	571	589	6,300	589
2010-11-22	577	585	577	582	8,200	582
2010-11-19	576	584	560	575	15,700	575
2010-11-18	557	573	556	571	9,100	571
2010-11-17	557	575	552	565	12,200	565
2010-11-16	569	589	565	567	15,700	567
2010-11-15	595	595	561	563	31,100	563
2010-11-12	610	614	602	614	10,100	614
2010-11-11	615	617	610	615	9,200	615
2010-11-10	613	616	600	609	10,000	609
2010-11-09	610	612	592	603	12,700	603
2010-11-08	614	615	600	613	18,800	613
2010-11-05	594	608	594	597	29,600	597
2010-11-04	572	593	572	593	24,100	593
2010-11-02	578	595	565	576	35,200	576
2010-11-01	552	578	550	578	12,000	578
2010-10-29	547	550	545	550	10,900	550
2010-10-28	550	550	548	550	2,700	550
2010-10-27	549	550	545	550	9,700	550
2010-10-26	558	558	547	547	9,300	547
2010-10-25	550	565	547	552	14,800	552
2010-10-22	545	545	538	545	9,900	545
2010-10-21	545	546	537	545	5,100	545
2010-10-20	530	550	530	535	44,600	535
2010-10-19	535	539	528	529	4,700	529
2010-10-18	541	541	522	534	10,600	534
2010-10-15	525	533	524	531	4,000	531
2010-10-14	532	535	519	521	8,900	521
2010-10-13	526	544	526	529	7,200	529
2010-10-12	540	553	525	526	22,800	526
2010-10-08	545	550	538	538	33,200	538
2010-10-07	574	589	563	565	49,100	565
2010-10-06	525	573	525	573	48,300	573
2010-10-05	515	530	509	528	14,900	528
2010-10-04	505	530	500	525	43,600	525
2010-10-01	480	504	480	490	6,100	490
2010-09-30	499	511	495	506	8,700	506
2010-09-29	469	495	469	495	4,700	495
2010-09-28	478	485	458	485	5,800	485
2010-09-27	485	491	484	491	4,200	491
2010-09-24	498	504	480	485	13,600	485
2010-09-22	500	510	500	508	9,700	508
2010-09-21	510	522	500	507	57,300	507
2010-09-17	463	510	459	510	43,100	510
2010-09-16	432	459	431	455	42,500	455
2010-09-15	431	433	423	432	3,400	432
2010-09-14	438	438	422	433	5,300	433
2010-09-13	436	436	415	430	9,700	430
2010-09-10	423	429	416	429	3,000	429
2010-09-09	420	428	413	420	3,400	420
2010-09-08	420	426	413	420	4,200	420
2010-09-07	420	425	420	424	2,300	424
2010-09-06	407	420	407	420	5,100	420
2010-09-03	411	415	401	402	2,300	402
2010-09-02	425	425	401	411	7,800	411
2010-09-01	430	431	423	431	300	431
2010-08-31	427	427	413	424	7,800	424
2010-08-30	443	445	432	439	17,100	439
2010-08-27	456	456	456	456	100	456
2010-08-26	438	456	438	456	2,400	456
2010-08-25	460	460	442	449	9,300	449
2010-08-24	460	461	457	460	6,400	460
2010-08-23	480	480	468	468	700	468
2010-08-20	489	500	481	500	1,900	500
2010-08-19	488	498	488	498	200	498
2010-08-18	480	488	480	488	1,200	488
2010-08-17	491	491	490	490	300	490
2010-08-16	489	489	480	480	800	480
2010-08-13	480	480	480	480	1,100	480
2010-08-12	490	490	469	488	1,500	488
2010-08-11	501	504	482	497	16,400	497
2010-08-10	506	506	501	503	3,000	503
2010-08-09	517	517	491	506	3,200	506
2010-08-06	520	520	503	518	5,500	518
2010-08-05	526	530	525	525	1,000	525
2010-08-04	538	540	521	521	2,900	521
2010-08-03	539	540	522	540	2,100	540
2010-08-02	518	540	518	540	2,000	540
2010-07-30	539	539	529	538	1,700	538
2010-07-28	541	542	535	542	1,500	542
2010-07-26	529	545	525	545	3,000	545
2010-07-23	527	528	520	525	500	525
2010-07-22	535	535	510	528	3,900	528
2010-07-21	535	537	527	535	2,900	535
2010-07-20	517	539	517	539	3,400	539
2010-07-16	525	533	512	525	5,300	525
2010-07-15	527	531	520	531	3,600	531
2010-07-14	530	530	518	527	8,000	527
2010-07-13	515	533	513	533	4,300	533
2010-07-12	529	529	510	517	5,700	517
2010-07-09	511	521	507	520	3,000	520
2010-07-08	514	518	505	515	3,000	515
2010-07-07	514	515	501	501	2,100	501
2010-07-06	503	512	500	512	3,100	512
2010-07-05	478	508	478	495	7,200	495
2010-07-02	529	529	482	491	17,000	491
2010-07-01	496	529	496	529	2,300	529
2010-06-30	500	504	480	504	1,400	504
2010-06-29	507	525	500	508	2,900	508
2010-06-28	511	522	503	509	10,700	509
2010-06-25	550	550	525	527	6,200	527
2010-06-24	545	545	530	539	3,400	539
2010-06-23	535	545	535	545	1,000	545
2010-06-22	547	552	536	551	8,100	551
2010-06-21	542	568	542	556	8,200	556
2010-06-18	551	573	549	556	6,400	556
2010-06-17	568	580	552	554	16,200	554
2010-06-16	607	607	587	587	19,600	587
2010-06-15	600	615	584	602	29,800	602
2010-06-14	569	610	565	600	23,900	600
2010-06-11	540	571	531	571	24,300	571
2010-06-10	490	522	485	515	14,100	515
2010-06-09	488	500	485	490	3,700	490
2010-06-08	461	500	461	476	7,900	476
2010-06-07	491	491	460	481	7,000	481
2010-06-04	487	519	487	490	14,700	490
2010-06-03	470	480	467	467	5,600	467
2010-06-02	455	460	455	460	1,900	460
2010-06-01	470	491	461	469	4,500	469
2010-05-31	453	468	448	468	8,400	468
2010-05-28	437	443	431	440	12,900	440
2010-05-27	422	455	413	455	6,100	455
2010-05-26	412	426	410	423	8,700	423
2010-05-25	422	422	400	401	12,100	401
2010-05-24	410	422	405	422	21,200	422
2010-05-21	399	399	380	398	11,300	398
2010-05-20	449	449	411	418	8,800	418
2010-05-19	441	451	430	441	13,700	441
2010-05-18	469	470	443	449	4,200	449
2010-05-17	460	470	440	470	8,200	470
2010-05-14	480	480	459	480	5,400	480
2010-05-13	465	480	442	480	6,300	480
2010-05-12	467	475	452	464	15,600	464
2010-05-11	504	517	490	490	5,100	490
2010-05-10	497	500	487	500	8,200	500
2010-05-07	491	514	485	500	26,200	500
2010-05-06	525	530	506	525	16,000	525
2010-04-30	558	558	500	552	50,200	552
2010-04-28	541	566	540	566	21,900	566
2010-04-27	540	579	536	567	46,500	567
2010-04-26	522	570	522	553	42,600	553
2010-04-23	506	530	506	511	8,200	511
2010-04-22	515	515	500	506	16,200	506
2010-04-21	499	529	499	525	19,600	525
2010-04-20	518	518	491	491	15,600	491
2010-04-19	516	523	500	500	27,100	500
2010-04-16	554	554	520	529	10,400	529
2010-04-15	557	557	549	549	5,800	549
2010-04-14	569	573	558	558	2,700	558
2010-04-13	578	578	549	569	9,100	569
2010-04-12	560	570	555	565	10,200	565
2010-04-09	577	578	552	565	19,800	565
2010-04-08	580	590	579	590	23,700	590
2010-04-07	540	580	540	560	18,100	560
2010-04-06	556	576	532	560	49,600	560
2010-04-05	591	592	548	548	65,500	548
2010-04-02	630	652	585	590	136,800	590
2010-04-01	580	677	575	654	219,800	654
2010-03-31	494	600	491	600	297,700	600
2010-03-30	490	500	482	500	67,000	500
2010-03-29	450	495	450	495	101,300	495
2010-03-26	439	470	439	455	94,000	455
2010-03-25	430	440	424	435	34,300	435
2010-03-24	407	437	407	435	71,800	435
2010-03-23	415	415	400	408	7,900	408
2010-03-19	411	413	405	409	21,500	409
2010-03-18	402	406	391	399	28,700	399
2010-03-17	395	404	388	399	58,300	399
2010-03-16	376	391	365	390	27,400	390
2010-03-15	345	370	345	368	21,500	368
2010-03-12	340	360	340	345	12,400	345
2010-03-11	308	336	308	333	16,400	333
2010-03-10	316	320	304	304	16,200	304
2010-03-09	317	320	312	320	7,700	320
2010-03-08	322	330	320	320	3,100	320
2010-03-05	335	335	312	314	9,500	314
2010-03-04	327	329	306	320	16,100	320
2010-03-03	340	340	332	334	4,900	334
2010-03-02	365	365	322	332	13,300	332
2010-03-01	364	364	357	357	1,700	357
2010-02-26	351	353	340	352	4,400	352
2010-02-25	351	351	351	351	1,500	351
2010-02-24	355	355	341	351	13,900	351
2010-02-23	360	368	355	361	8,400	361
2010-02-22	385	385	370	370	7,400	370
2010-02-19	370	377	365	377	6,000	377
2010-02-18	368	384	360	378	6,100	378
2010-02-17	382	384	360	368	7,500	368
2010-02-16	384	384	384	384	2,000	384
2010-02-15	380	391	380	389	19,300	389
2010-02-12	378	380	370	380	6,100	380
2010-02-10	391	391	365	373	8,500	373
2010-02-09	372	379	365	379	4,200	379
2010-02-08	386	394	371	372	13,400	372
2010-02-05	375	409	371	404	49,800	404
2010-02-04	368	373	358	372	10,500	372
2010-02-03	362	364	360	360	4,300	360
2010-02-02	355	360	343	354	8,100	354
2010-02-01	350	360	347	354	20,800	354
2010-01-29	346	348	340	348	4,500	348
2010-01-28	334	344	334	344	1,700	344
2010-01-27	332	337	332	337	200	337
2010-01-26	340	340	332	332	500	332
2010-01-25	339	344	337	344	6,200	344
2010-01-22	340	340	327	337	3,500	337
2010-01-21	336	340	335	338	3,500	338
2010-01-20	340	349	340	341	5,900	341
2010-01-19	348	348	337	337	1,700	337
2010-01-18	347	349	340	349	10,300	349
2010-01-15	340	345	333	345	8,600	345
2010-01-14	320	340	320	340	24,500	340
2010-01-13	314	320	307	313	11,700	313
2010-01-12	298	319	296	319	26,900	319
2010-01-08	296	297	284	294	4,000	294
2010-01-07	287	292	284	292	2,700	292
2010-01-06	279	287	279	287	2,800	287
2010-01-05	289	289	281	284	3,600	284
2010-01-04	297	297	290	290	1,700	290

分割・併合履歴：なし

6338 (株)タカトリ の時系列データ [2010年度]

6338 (株)タカトリの時系列データ [2010年度]