6338 (株)タカトリの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	407	416	404	408	3,700	408
2011-12-29	410	412	401	411	6,900	411
2011-12-28	410	418	410	417	2,900	417
2011-12-27	421	421	410	415	5,500	415
2011-12-26	417	426	410	422	7,200	422
2011-12-22	419	419	406	416	3,600	416
2011-12-21	410	419	410	417	3,900	417
2011-12-20	395	403	390	402	8,000	402
2011-12-19	415	415	403	408	6,900	408
2011-12-16	420	421	418	420	5,200	420
2011-12-15	423	426	420	422	7,500	422
2011-12-14	431	436	425	436	8,500	436
2011-12-13	442	445	428	438	9,400	438
2011-12-12	453	461	445	455	37,100	455
2011-12-09	428	443	426	443	23,300	443
2011-12-08	421	428	418	426	7,400	426
2011-12-07	423	423	416	420	1,500	420
2011-12-06	428	430	419	421	10,100	421
2011-12-05	423	427	416	427	7,800	427
2011-12-02	416	424	414	418	8,500	418
2011-12-01	432	432	411	419	18,800	419
2011-11-30	401	418	400	418	18,800	418
2011-11-29	388	399	385	398	9,800	398
2011-11-28	385	388	380	382	8,900	382
2011-11-25	380	381	368	380	8,300	380
2011-11-24	380	380	368	368	8,800	368
2011-11-22	389	392	380	386	9,300	386
2011-11-21	384	395	384	394	15,400	394
2011-11-18	375	375	361	370	23,700	370
2011-11-17	377	383	372	381	19,500	381
2011-11-16	391	395	376	385	32,000	385
2011-11-15	429	429	391	392	56,700	392
2011-11-14	430	438	418	426	66,600	426
2011-11-11	480	488	471	486	9,100	486
2011-11-10	488	489	466	486	14,500	486
2011-11-09	492	498	488	492	5,100	492
2011-11-08	510	518	489	492	12,500	492
2011-11-07	514	515	510	513	3,000	513
2011-11-04	518	518	503	510	11,000	510
2011-11-02	506	510	500	510	17,500	510
2011-11-01	527	527	513	514	14,900	514
2011-10-31	529	531	521	526	56,000	526
2011-10-28	498	500	486	490	5,900	490
2011-10-27	489	490	471	490	5,600	490
2011-10-26	475	485	474	484	4,700	484
2011-10-25	481	493	479	479	14,500	479
2011-10-24	469	480	466	479	4,400	479
2011-10-21	456	470	453	469	7,500	469
2011-10-20	478	488	461	466	13,200	466
2011-10-19	495	499	475	476	29,800	476
2011-10-18	482	491	480	491	12,600	491
2011-10-17	500	508	482	495	19,800	495
2011-10-14	487	498	483	492	10,200	492
2011-10-13	475	506	475	500	22,800	500
2011-10-12	474	477	459	468	19,300	468
2011-10-11	466	473	463	466	13,500	466
2011-10-07	440	458	440	452	14,000	452
2011-10-06	437	448	430	444	9,000	444
2011-10-05	449	449	423	430	16,300	430
2011-10-04	428	461	426	434	39,800	434
2011-10-03	458	460	449	451	15,200	451
2011-09-30	481	481	464	470	16,900	470
2011-09-29	451	485	451	474	20,100	474
2011-09-28	480	489	462	465	22,000	465
2011-09-27	490	492	485	487	24,700	487
2011-09-26	506	509	478	478	35,000	478
2011-09-22	526	533	505	506	27,400	506
2011-09-21	521	542	521	540	29,800	540
2011-09-20	506	529	505	520	17,300	520
2011-09-16	493	506	490	505	31,400	505
2011-09-15	491	494	484	485	16,000	485
2011-09-14	497	505	476	478	34,100	478
2011-09-13	500	502	495	500	16,100	500
2011-09-12	492	507	492	499	16,900	499
2011-09-09	515	529	515	521	10,400	521
2011-09-08	519	528	516	523	17,400	523
2011-09-07	505	511	502	508	20,300	508
2011-09-06	497	507	487	501	23,700	501
2011-09-05	534	537	505	515	39,000	515
2011-09-02	550	550	530	532	20,700	532
2011-09-01	550	560	546	547	27,000	547
2011-08-31	566	575	540	555	37,700	555
2011-08-30	555	577	555	566	46,700	566
2011-08-29	530	555	530	548	61,700	548
2011-08-26	519	520	515	518	34,200	518
2011-08-25	510	511	502	511	24,400	511
2011-08-24	519	519	496	500	22,900	500
2011-08-23	510	510	498	508	25,200	508
2011-08-22	514	515	488	504	27,800	504
2011-08-19	518	526	505	508	64,200	508
2011-08-18	577	577	536	537	41,500	537
2011-08-17	565	580	561	572	29,800	572
2011-08-16	590	590	551	569	60,500	569
2011-08-15	569	595	567	575	31,900	575
2011-08-12	596	596	536	551	64,500	551
2011-08-11	560	579	560	577	57,000	577
2011-08-10	624	624	586	600	81,800	600
2011-08-09	577	584	515	575	146,600	575
2011-08-08	660	670	580	580	138,500	580
2011-08-05	659	756	659	680	218,900	680
2011-08-04	810	813	801	809	14,600	809
2011-08-03	834	834	793	800	15,000	800
2011-08-02	842	844	813	835	30,400	835
2011-08-01	839	850	830	845	29,400	845
2011-07-29	865	900	820	837	24,100	837
2011-07-28	906	906	873	879	19,000	879
2011-07-27	923	924	914	917	4,200	917
2011-07-26	920	923	909	922	8,200	922
2011-07-25	908	919	896	919	11,000	919
2011-07-22	900	908	891	908	12,000	908
2011-07-21	903	913	895	899	7,400	899
2011-07-20	904	915	887	905	26,400	905
2011-07-19	938	938	900	914	20,600	914
2011-07-15	947	947	931	931	8,300	931
2011-07-14	935	945	933	933	4,900	933
2011-07-13	933	940	929	939	10,900	939
2011-07-12	956	956	939	939	10,500	939
2011-07-11	938	958	935	957	18,900	957
2011-07-08	951	955	926	941	37,100	941
2011-07-07	968	968	952	956	10,200	956
2011-07-06	964	997	954	971	46,100	971
2011-07-05	966	970	948	964	10,700	964
2011-07-04	961	965	953	964	14,100	964
2011-07-01	965	965	940	946	25,200	946
2011-06-30	941	966	925	965	25,600	965
2011-06-29	953	953	936	941	21,600	941
2011-06-28	960	960	936	940	25,500	940
2011-06-27	973	973	957	960	18,900	960
2011-06-24	966	983	954	969	22,800	969
2011-06-23	957	975	953	966	15,100	966
2011-06-22	968	970	956	968	17,400	968
2011-06-21	951	977	943	967	28,800	967
2011-06-20	950	970	937	941	30,200	941
2011-06-17	999	999	941	955	45,600	955
2011-06-16	995	1,005	970	997	46,100	997
2011-06-15	993	1,000	961	995	35,800	995
2011-06-14	960	1,012	951	1,001	74,600	1,001
2011-06-13	911	950	911	947	49,600	947
2011-06-10	895	899	880	885	17,800	885
2011-06-09	884	890	870	890	16,000	890
2011-06-08	895	895	860	875	14,500	875
2011-06-07	880	889	870	889	7,800	889
2011-06-06	884	899	870	880	9,500	880
2011-06-03	889	897	868	897	31,400	897
2011-06-02	895	910	880	904	20,200	904
2011-06-01	888	920	880	917	40,500	917
2011-05-31	887	900	867	883	32,200	883
2011-05-30	814	866	810	866	27,200	866
2011-05-27	812	820	799	814	7,000	814
2011-05-26	796	809	795	809	8,900	809
2011-05-25	817	817	795	801	13,000	801
2011-05-24	817	824	808	814	10,700	814
2011-05-23	825	837	818	829	7,300	829
2011-05-20	838	838	803	825	8,400	825
2011-05-19	823	831	799	830	20,100	830
2011-05-18	815	848	815	848	6,700	848
2011-05-17	821	830	820	830	5,300	830
2011-05-16	853	853	818	821	10,600	821
2011-05-13	852	900	808	880	40,800	880
2011-05-12	883	895	861	878	20,300	878
2011-05-11	903	911	894	899	7,500	899
2011-05-10	911	912	875	902	15,300	902
2011-05-09	888	911	881	905	39,100	905
2011-05-06	856	870	847	870	12,500	870
2011-05-02	861	880	856	856	46,100	856
2011-04-28	836	856	830	847	24,800	847
2011-04-27	829	840	826	830	14,800	830
2011-04-26	841	841	810	818	14,400	818
2011-04-25	813	849	800	840	65,000	840
2011-04-22	766	818	755	818	28,300	818
2011-04-21	763	767	756	767	10,900	767
2011-04-20	723	753	723	744	3,500	744
2011-04-19	725	736	723	723	1,100	723
2011-04-18	760	760	740	740	6,600	740
2011-04-15	733	760	726	760	20,900	760
2011-04-14	693	720	693	710	4,000	710
2011-04-13	689	715	689	695	6,000	695
2011-04-12	756	756	710	713	2,600	713
2011-04-11	726	755	726	743	12,100	743
2011-04-08	720	727	700	727	13,500	727
2011-04-07	729	732	716	730	6,400	730
2011-04-06	744	748	716	732	8,300	732
2011-04-05	770	770	734	755	10,800	755
2011-04-04	770	781	750	780	28,500	780
2011-04-01	775	779	738	779	41,900	779
2011-03-31	770	772	732	772	22,500	772
2011-03-30	722	755	710	755	33,000	755
2011-03-29	690	707	681	707	6,900	707
2011-03-28	690	705	690	701	4,900	701
2011-03-25	715	715	688	707	11,200	707
2011-03-24	710	710	687	696	10,100	696
2011-03-23	705	718	680	714	10,800	714
2011-03-22	690	720	690	719	17,800	719
2011-03-18	624	671	604	670	11,900	670
2011-03-17	553	600	540	596	9,400	596
2011-03-16	558	610	553	583	18,300	583
2011-03-15	649	649	578	578	25,000	578
2011-03-14	663	720	651	678	23,500	678
2011-03-11	789	798	785	798	6,400	798
2011-03-10	808	808	789	804	6,900	804
2011-03-09	796	804	796	804	3,100	804
2011-03-08	794	801	792	794	1,200	794
2011-03-07	795	802	790	802	1,100	802
2011-03-04	805	810	792	804	9,100	804
2011-03-03	791	800	791	800	1,200	800
2011-03-02	804	806	797	802	2,500	802
2011-03-01	796	808	795	807	3,500	807
2011-02-28	783	794	783	790	5,400	790
2011-02-25	793	794	790	792	4,400	792
2011-02-24	788	798	787	791	9,800	791
2011-02-23	798	807	796	796	14,600	796
2011-02-22	815	818	799	802	12,200	802
2011-02-21	811	813	802	813	7,200	813
2011-02-18	805	811	803	805	5,700	805
2011-02-17	801	815	793	810	17,100	810
2011-02-16	800	802	795	801	10,900	801
2011-02-15	804	804	790	802	17,000	802
2011-02-14	812	813	798	803	13,900	803
2011-02-10	782	817	771	816	52,300	816
2011-02-09	765	774	757	771	11,300	771
2011-02-08	751	765	751	760	16,200	760
2011-02-07	766	768	737	753	46,200	753
2011-02-04	795	796	777	777	21,000	777
2011-02-03	777	798	777	794	33,700	794
2011-02-02	730	776	730	762	34,300	762
2011-02-01	728	735	724	725	2,900	725
2011-01-31	729	735	726	735	2,100	735
2011-01-28	734	739	728	735	8,000	735
2011-01-27	728	745	725	730	6,500	730
2011-01-26	751	751	735	735	5,300	735
2011-01-25	724	747	722	745	13,000	745
2011-01-24	741	741	721	722	14,400	722
2011-01-21	775	776	724	757	7,600	757
2011-01-20	773	773	762	769	4,000	769
2011-01-19	768	786	768	773	7,600	773
2011-01-18	780	786	774	778	2,500	778
2011-01-17	794	796	770	792	9,700	792
2011-01-14	790	796	770	788	13,200	788
2011-01-13	791	795	786	792	10,000	792
2011-01-12	800	800	779	779	35,000	779
2011-01-11	764	777	755	777	30,700	777
2011-01-07	744	750	733	745	15,300	745
2011-01-06	731	749	729	742	18,800	742
2011-01-05	724	734	720	728	13,600	728
2011-01-04	759	759	722	723	37,100	723

分割・併合履歴：なし

6338 (株)タカトリ の時系列データ [2011年度]

6338 (株)タカトリの時系列データ [2011年度]