6338 (株)タカトリ の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3052552851552818,800528
2013-12-2752053152052524,500525
2013-12-2650552050351529,400515
2013-12-25485530485517195,000517
2013-12-2447349046846831,000468
2013-12-204714734704731,200473
2013-12-1949349546947414,700474
2013-12-1848548947747710,900477
2013-12-174904904774774,500477
2013-12-1649549547748412,300484
2013-12-134554804534808,100480
2013-12-1245445543845513,500455
2013-12-114574584504505,200450
2013-12-1046446745646510,300465
2013-12-094594654574608,800460
2013-12-064634664584594,200459
2013-12-054784844684684,800468
2013-12-044784794744794,200479
2013-12-0348248247848212,100482
2013-12-024874884814822,800482
2013-11-294824874814871,900487
2013-11-284964964764788,100478
2013-11-2750050048949611,400496
2013-11-264954954844897,800489
2013-11-2549049048448510,200485
2013-11-224854974814894,300489
2013-11-2148249047648514,900485
2013-11-2050450447448527,900485
2013-11-1948550448550445,600504
2013-11-1846047445147419,500474
2013-11-154674674484493,500449
2013-11-1445846545845914,700459
2013-11-134534544444548,500454
2013-11-1245545543844125,600441
2013-11-1146049042743877,600438
2013-11-0840641240641210,700412
2013-11-0740040840040510,300405
2013-11-064024034024021,000402
2013-11-054044054044054,200405
2013-11-014104104024021,700402
2013-10-314104104004103,200410
2013-10-304064083994088,600408
2013-10-294074134064105,800410
2013-10-284084104064063,000406
2013-10-254094104054082,400408
2013-10-244034054034051,700405
2013-10-234104104024029,400402
2013-10-224004064004054,800405
2013-10-214034043993992,100399
2013-10-183984063983983,300398
2013-10-173984053983985,800398
2013-10-163953953943952,000395
2013-10-153933953933934,000393
2013-10-114024023943944,600394
2013-10-104034034004005,000400
2013-10-093954013944003,600400
2013-10-083953953913951,800395
2013-10-073993993953955,300395
2013-10-043984003983991,400399
2013-10-03400400399399200399
2013-10-024004023983984,100398
2013-10-014014014004017,800401
2013-09-304004003993993,800399
2013-09-274014024004004,400400
2013-09-263953983953983,200398
2013-09-2539439939439519,300395
2013-09-2439639639239411,200394
2013-09-203953953933954,400395
2013-09-193933943903918,600391
2013-09-183843923843928,300392
2013-09-173853903823847,000384
2013-09-1339939938138115,400381
2013-09-123943953913912,600391
2013-09-113883903873902,800390
2013-09-1039339338238310,600383
2013-09-0939039238438516,500385
2013-09-063994003993992,300399
2013-09-053983983913924,600392
2013-09-043953953903955,200395
2013-09-033914003914003,000400
2013-09-023963963803909,600390
2013-08-304044043983983,300398
2013-08-2940040439840414,600404
2013-08-283993993953953,000395
2013-08-274044044004009,500400
2013-08-264004003973988,900398
2013-08-233983983983985,500398
2013-08-223973993973984,100398
2013-08-214004003973973,000397
2013-08-203974053974001,300400
2013-08-193994033973974,100397
2013-08-163984003984004,500400
2013-08-153974023973972,200397
2013-08-143974043974043,700404
2013-08-1339540539539612,200396
2013-08-1240040038539015,400390
2013-08-0940240939739732,900397
2013-08-08418425397409112,100409
2013-08-074674674654661,200466
2013-08-064654804654726,200472
2013-08-0546348344748333,400483
2013-08-024504614444617,100461
2013-08-014634634464466,500446
2013-07-314674694604691,200469
2013-07-30470470470470600470
2013-07-294814814764763,600476
2013-07-264814814764771,400477
2013-07-254874874804802,900480
2013-07-244854864764866,100486
2013-07-234804864704864,700486
2013-07-225005004824825,200482
2013-07-195055104954954,100495
2013-07-1852352550550527,600505
2013-07-175105204985207,500520
2013-07-165185255105154,100515
2013-07-125105155105152,800515
2013-07-115095095075071,600507
2013-07-105075075035032,200503
2013-07-095065075025021,400502
2013-07-085085085015031,800503
2013-07-054905014905011,100501
2013-07-044874944864882,400488
2013-07-034934984934983,200498
2013-07-024904944904944,000494
2013-07-014804884804884,400488
2013-06-284694764694765,100476
2013-06-274614614474613,200461
2013-06-264634644444454,700445
2013-06-254754754554553,500455
2013-06-24478478464475600475
2013-06-21465465462462900462
2013-06-204704704604651,100465
2013-06-194574654554653,900465
2013-06-184574574564561,100456
2013-06-174554584554553,500455
2013-06-144694694504581,400458
2013-06-134644644544541,100454
2013-06-124604644544642,500464
2013-06-114704794704755,000475
2013-06-104704704614709,500470
2013-06-0747547541345948,000459
2013-06-0649649646048018,600480
2013-06-055035054994994,000499
2013-06-045005084985065,300506
2013-06-035055115055083,500508
2013-05-315095154955148,800514
2013-05-3050752949951127,100511
2013-05-295475475305375,300537
2013-05-285165315105298,200529
2013-05-275325325145303,700530
2013-05-2454055950554320,400543
2013-05-2359059050851035,600510
2013-05-2260060654359180,800591
2013-05-21552651550618159,500618
2013-05-2050955750955756,000557
2013-05-175005075005073,000507
2013-05-1649850949250112,000501
2013-05-1552552549850030,900500
2013-05-1453853851852536,500525
2013-05-1353554752554527,300545
2013-05-1055356054254733,700547
2013-05-0954055053753722,600537
2013-05-0851054550953929,100539
2013-05-0750350850350717,400507
2013-05-025025024944979,900497
2013-05-0150050449049411,300494
2013-04-3049750048750026,300500
2013-04-2650350950150162,600501
2013-04-2555555854754923,800549
2013-04-2455655855055310,100553
2013-04-2354955454455124,200551
2013-04-2254655554554815,800548
2013-04-195355415335414,900541
2013-04-185285365225368,400536
2013-04-175265265215269,100526
2013-04-1651152051151810,500518
2013-04-1550751950751929,600519
2013-04-125045115025067,600506
2013-04-115115115005015,800501
2013-04-1050650949950914,800509
2013-04-0949750649750114,100501
2013-04-0848749348349310,900493
2013-04-054945004824823,700482
2013-04-044804874704871,300487
2013-04-034804864804853,100485
2013-04-024604774534779,700477
2013-04-0150350448048018,000480
2013-03-295145215035045,600504
2013-03-285205265185195,400519
2013-03-275185275185215,400521
2013-03-2651952751851811,500518
2013-03-255255305165188,900518
2013-03-2251452151251414,300514
2013-03-2151051251051237,300512
2013-03-1950250650250612,800506
2013-03-1850150349950211,200502
2013-03-1550351049850515,200505
2013-03-1450050549950311,700503
2013-03-134995044985022,900502
2013-03-124985044985029,900502
2013-03-1149749749349513,800495
2013-03-0848549148548612,700486
2013-03-0749850048748818,200488
2013-03-0649849848149624,900496
2013-03-054934984924933,100493
2013-03-0450350548649216,100492
2013-03-015055054985007,600500
2013-02-2850550949850610,700506
2013-02-275015195015048,200504
2013-02-2649650549650010,900500
2013-02-2552552549249811,200498
2013-02-224884954854894,000489
2013-02-2150050047648816,900488
2013-02-205015014914957,200495
2013-02-194974984904982,600498
2013-02-184905054904913,300491
2013-02-155065064884898,100489
2013-02-144955144955105,600510
2013-02-1349450349049019,600490
2013-02-1252653049050345,400503
2013-02-0855355351552956,900529
2013-02-0757560557459838,900598
2013-02-0657058156257519,400575
2013-02-0556059656057127,600571
2013-02-0454559854559528,300595
2013-02-0149754449753225,500532
2013-01-3148949548149020,600490
2013-01-3048549047249011,600490
2013-01-294894904854903,700490
2013-01-284864904854908,000490
2013-01-2548749148048510,900485
2013-01-2447948047448015,600480
2013-01-234834864774795,300479
2013-01-224834874734855,100485
2013-01-2148648647848310,000483
2013-01-184804884784856,500485
2013-01-174854864764806,100480
2013-01-164854854764777,400477
2013-01-154804894764778,000477
2013-01-114714764644735,700473
2013-01-1047547646546615,800466
2013-01-094564744564647,500464
2013-01-084804804624698,800469
2013-01-0749149247948512,900485
2013-01-0449049148148717,000487

分割・併合履歴 : なし