6338 (株)タカトリ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 539 | 544 | 524 | 544 | 5,900 | 544 |
| 2015-12-29 | 530 | 534 | 521 | 533 | 900 | 533 |
| 2015-12-28 | 521 | 530 | 514 | 530 | 4,400 | 530 |
| 2015-12-25 | 527 | 527 | 515 | 518 | 6,300 | 518 |
| 2015-12-24 | 540 | 540 | 525 | 527 | 4,300 | 527 |
| 2015-12-22 | 547 | 547 | 517 | 535 | 7,500 | 535 |
| 2015-12-21 | 518 | 540 | 508 | 540 | 13,400 | 540 |
| 2015-12-18 | 526 | 534 | 510 | 534 | 9,500 | 534 |
| 2015-12-17 | 523 | 530 | 523 | 526 | 4,400 | 526 |
| 2015-12-16 | 538 | 538 | 523 | 533 | 5,700 | 533 |
| 2015-12-15 | 526 | 533 | 524 | 528 | 12,900 | 528 |
| 2015-12-14 | 541 | 542 | 526 | 536 | 7,700 | 536 |
| 2015-12-11 | 553 | 563 | 545 | 551 | 20,700 | 551 |
| 2015-12-10 | 550 | 550 | 534 | 535 | 13,700 | 535 |
| 2015-12-09 | 545 | 555 | 536 | 544 | 24,100 | 544 |
| 2015-12-08 | 571 | 571 | 555 | 557 | 18,000 | 557 |
| 2015-12-07 | 562 | 571 | 550 | 571 | 24,100 | 571 |
| 2015-12-04 | 560 | 577 | 530 | 562 | 57,300 | 562 |
| 2015-12-03 | 525 | 583 | 516 | 570 | 79,600 | 570 |
| 2015-12-02 | 543 | 565 | 524 | 535 | 41,100 | 535 |
| 2015-12-01 | 529 | 547 | 516 | 545 | 65,200 | 545 |
| 2015-11-30 | 485 | 534 | 466 | 527 | 120,500 | 527 |
| 2015-11-27 | 475 | 485 | 475 | 484 | 4,700 | 484 |
| 2015-11-26 | 476 | 480 | 473 | 475 | 8,800 | 475 |
| 2015-11-25 | 488 | 488 | 472 | 476 | 21,800 | 476 |
| 2015-11-24 | 480 | 491 | 479 | 483 | 22,900 | 483 |
| 2015-11-20 | 490 | 493 | 476 | 487 | 14,000 | 487 |
| 2015-11-19 | 494 | 494 | 489 | 491 | 14,800 | 491 |
| 2015-11-18 | 497 | 497 | 489 | 490 | 11,800 | 490 |
| 2015-11-17 | 493 | 505 | 488 | 490 | 13,300 | 490 |
| 2015-11-16 | 494 | 498 | 482 | 493 | 23,700 | 493 |
| 2015-11-13 | 490 | 503 | 489 | 498 | 25,600 | 498 |
| 2015-11-12 | 493 | 519 | 493 | 493 | 77,800 | 493 |
| 2015-11-11 | 517 | 517 | 483 | 485 | 77,300 | 485 |
| 2015-11-10 | 495 | 519 | 490 | 517 | 61,600 | 517 |
| 2015-11-09 | 489 | 494 | 466 | 491 | 44,500 | 491 |
| 2015-11-06 | 456 | 495 | 444 | 489 | 43,900 | 489 |
| 2015-11-05 | 468 | 470 | 443 | 458 | 32,600 | 458 |
| 2015-11-04 | 492 | 505 | 467 | 467 | 35,700 | 467 |
| 2015-11-02 | 504 | 518 | 493 | 500 | 34,200 | 500 |
| 2015-10-30 | 504 | 519 | 500 | 514 | 16,400 | 514 |
| 2015-10-29 | 527 | 527 | 491 | 512 | 56,600 | 512 |
| 2015-10-28 | 533 | 563 | 516 | 526 | 234,300 | 526 |
| 2015-10-27 | 491 | 540 | 491 | 523 | 216,600 | 523 |
| 2015-10-26 | 474 | 500 | 472 | 480 | 59,600 | 480 |
| 2015-10-23 | 461 | 463 | 454 | 458 | 20,500 | 458 |
| 2015-10-22 | 450 | 450 | 440 | 445 | 9,900 | 445 |
| 2015-10-21 | 451 | 454 | 435 | 450 | 10,900 | 450 |
| 2015-10-20 | 451 | 460 | 444 | 453 | 16,400 | 453 |
| 2015-10-19 | 456 | 464 | 443 | 444 | 29,900 | 444 |
| 2015-10-16 | 460 | 469 | 440 | 450 | 67,000 | 450 |
| 2015-10-15 | 430 | 496 | 430 | 460 | 258,700 | 460 |
| 2015-10-14 | 419 | 430 | 414 | 430 | 13,900 | 430 |
| 2015-10-13 | 411 | 413 | 408 | 413 | 6,000 | 413 |
| 2015-10-09 | 412 | 412 | 400 | 411 | 3,700 | 411 |
| 2015-10-08 | 402 | 408 | 402 | 405 | 1,500 | 405 |
| 2015-10-07 | 399 | 402 | 399 | 402 | 2,500 | 402 |
| 2015-10-06 | 407 | 409 | 399 | 399 | 7,000 | 399 |
| 2015-10-05 | 408 | 408 | 400 | 402 | 1,200 | 402 |
| 2015-10-02 | 400 | 410 | 395 | 404 | 13,000 | 404 |
| 2015-10-01 | 400 | 410 | 396 | 398 | 6,500 | 398 |
| 2015-09-30 | 405 | 405 | 403 | 403 | 1,200 | 403 |
| 2015-09-29 | 402 | 411 | 395 | 403 | 3,500 | 403 |
| 2015-09-28 | 410 | 414 | 402 | 402 | 2,400 | 402 |
| 2015-09-25 | 410 | 427 | 410 | 420 | 9,500 | 420 |
| 2015-09-24 | 418 | 418 | 411 | 418 | 5,200 | 418 |
| 2015-09-18 | 419 | 420 | 419 | 420 | 2,500 | 420 |
| 2015-09-17 | 420 | 424 | 420 | 424 | 1,900 | 424 |
| 2015-09-16 | 415 | 420 | 415 | 420 | 1,800 | 420 |
| 2015-09-15 | 420 | 420 | 415 | 420 | 1,800 | 420 |
| 2015-09-14 | 431 | 431 | 413 | 424 | 4,900 | 424 |
| 2015-09-10 | 439 | 441 | 438 | 441 | 3,700 | 441 |
| 2015-09-09 | 416 | 432 | 416 | 432 | 2,200 | 432 |
| 2015-09-08 | 418 | 426 | 414 | 416 | 2,300 | 416 |
| 2015-09-07 | 425 | 432 | 415 | 432 | 6,700 | 432 |
| 2015-09-04 | 429 | 443 | 429 | 430 | 6,900 | 430 |
| 2015-09-03 | 430 | 436 | 430 | 436 | 200 | 436 |
| 2015-09-02 | 426 | 436 | 426 | 436 | 1,300 | 436 |
| 2015-09-01 | 438 | 438 | 438 | 438 | 600 | 438 |
| 2015-08-31 | 438 | 443 | 435 | 438 | 1,100 | 438 |
| 2015-08-28 | 434 | 438 | 430 | 438 | 3,700 | 438 |
| 2015-08-27 | 429 | 438 | 418 | 438 | 6,200 | 438 |
| 2015-08-26 | 438 | 438 | 412 | 421 | 6,200 | 421 |
| 2015-08-25 | 385 | 440 | 373 | 438 | 22,900 | 438 |
| 2015-08-24 | 425 | 449 | 419 | 419 | 29,400 | 419 |
| 2015-08-21 | 443 | 450 | 435 | 449 | 6,100 | 449 |
| 2015-08-20 | 447 | 449 | 446 | 446 | 2,400 | 446 |
| 2015-08-19 | 460 | 460 | 454 | 454 | 1,500 | 454 |
| 2015-08-18 | 454 | 465 | 454 | 460 | 10,700 | 460 |
| 2015-08-17 | 445 | 450 | 445 | 450 | 8,400 | 450 |
| 2015-08-14 | 444 | 448 | 443 | 446 | 3,100 | 446 |
| 2015-08-13 | 442 | 453 | 440 | 446 | 7,300 | 446 |
| 2015-08-12 | 451 | 452 | 441 | 442 | 27,600 | 442 |
| 2015-08-11 | 452 | 457 | 449 | 455 | 30,000 | 455 |
| 2015-08-10 | 468 | 469 | 449 | 451 | 91,400 | 451 |
| 2015-08-07 | 510 | 513 | 506 | 509 | 4,400 | 509 |
| 2015-08-06 | 513 | 513 | 500 | 512 | 9,500 | 512 |
| 2015-08-05 | 510 | 513 | 501 | 513 | 4,400 | 513 |
| 2015-08-04 | 510 | 519 | 510 | 513 | 4,400 | 513 |
| 2015-08-03 | 517 | 520 | 512 | 520 | 7,500 | 520 |
| 2015-07-31 | 522 | 522 | 513 | 515 | 9,600 | 515 |
| 2015-07-30 | 524 | 527 | 520 | 520 | 7,900 | 520 |
| 2015-07-29 | 522 | 532 | 522 | 530 | 5,300 | 530 |
| 2015-07-28 | 519 | 522 | 519 | 522 | 2,700 | 522 |
| 2015-07-27 | 520 | 522 | 519 | 520 | 2,100 | 520 |
| 2015-07-24 | 528 | 531 | 519 | 520 | 6,200 | 520 |
| 2015-07-23 | 534 | 534 | 526 | 526 | 1,200 | 526 |
| 2015-07-22 | 525 | 527 | 522 | 524 | 4,300 | 524 |
| 2015-07-21 | 529 | 539 | 525 | 528 | 7,300 | 528 |
| 2015-07-17 | 535 | 535 | 522 | 529 | 8,700 | 529 |
| 2015-07-16 | 526 | 541 | 525 | 535 | 17,500 | 535 |
| 2015-07-15 | 525 | 527 | 522 | 525 | 5,400 | 525 |
| 2015-07-14 | 513 | 525 | 511 | 518 | 13,500 | 518 |
| 2015-07-13 | 508 | 511 | 505 | 505 | 8,600 | 505 |
| 2015-07-10 | 516 | 516 | 501 | 510 | 18,400 | 510 |
| 2015-07-09 | 515 | 529 | 495 | 519 | 42,200 | 519 |
| 2015-07-08 | 526 | 538 | 521 | 535 | 17,000 | 535 |
| 2015-07-07 | 535 | 543 | 535 | 536 | 10,000 | 536 |
| 2015-07-06 | 535 | 545 | 512 | 545 | 12,700 | 545 |
| 2015-07-03 | 545 | 545 | 535 | 545 | 3,600 | 545 |
| 2015-07-02 | 550 | 550 | 541 | 542 | 7,800 | 542 |
| 2015-07-01 | 543 | 550 | 540 | 543 | 13,200 | 543 |
| 2015-06-30 | 545 | 548 | 525 | 547 | 29,900 | 547 |
| 2015-06-29 | 535 | 554 | 527 | 549 | 49,200 | 549 |
| 2015-06-26 | 553 | 564 | 553 | 555 | 5,400 | 555 |
| 2015-06-25 | 550 | 560 | 545 | 560 | 16,500 | 560 |
| 2015-06-24 | 552 | 560 | 543 | 550 | 36,400 | 550 |
| 2015-06-23 | 566 | 576 | 551 | 557 | 36,700 | 557 |
| 2015-06-22 | 554 | 590 | 554 | 565 | 65,100 | 565 |
| 2015-06-19 | 545 | 560 | 545 | 560 | 7,200 | 560 |
| 2015-06-18 | 551 | 554 | 548 | 549 | 2,200 | 549 |
| 2015-06-17 | 555 | 564 | 548 | 552 | 18,100 | 552 |
| 2015-06-16 | 555 | 569 | 551 | 560 | 24,700 | 560 |
| 2015-06-15 | 570 | 570 | 552 | 559 | 50,100 | 559 |
| 2015-06-12 | 554 | 597 | 554 | 570 | 74,800 | 570 |
| 2015-06-11 | 551 | 551 | 542 | 547 | 15,200 | 547 |
| 2015-06-10 | 537 | 565 | 535 | 551 | 34,200 | 551 |
| 2015-06-09 | 533 | 541 | 529 | 535 | 16,600 | 535 |
| 2015-06-08 | 530 | 538 | 528 | 533 | 4,100 | 533 |
| 2015-06-05 | 532 | 540 | 526 | 526 | 5,500 | 526 |
| 2015-06-04 | 530 | 540 | 526 | 535 | 7,900 | 535 |
| 2015-06-03 | 528 | 538 | 520 | 536 | 5,600 | 536 |
| 2015-06-02 | 531 | 532 | 528 | 528 | 5,600 | 528 |
| 2015-06-01 | 529 | 532 | 525 | 527 | 10,600 | 527 |
| 2015-05-29 | 530 | 534 | 529 | 529 | 8,900 | 529 |
| 2015-05-28 | 535 | 539 | 531 | 539 | 4,600 | 539 |
| 2015-05-27 | 538 | 538 | 531 | 533 | 11,500 | 533 |
| 2015-05-26 | 545 | 545 | 536 | 539 | 13,000 | 539 |
| 2015-05-25 | 545 | 547 | 536 | 546 | 18,600 | 546 |
| 2015-05-22 | 529 | 538 | 529 | 538 | 12,700 | 538 |
| 2015-05-21 | 525 | 534 | 525 | 528 | 14,300 | 528 |
| 2015-05-20 | 519 | 531 | 518 | 531 | 31,600 | 531 |
| 2015-05-19 | 521 | 522 | 513 | 521 | 12,400 | 521 |
| 2015-05-18 | 518 | 521 | 511 | 521 | 9,200 | 521 |
| 2015-05-15 | 522 | 529 | 520 | 522 | 12,700 | 522 |
| 2015-05-14 | 509 | 533 | 505 | 530 | 139,900 | 530 |
| 2015-05-13 | 579 | 579 | 570 | 579 | 15,300 | 579 |
| 2015-05-12 | 575 | 578 | 558 | 576 | 8,300 | 576 |
| 2015-05-11 | 572 | 574 | 564 | 574 | 15,100 | 574 |
| 2015-05-08 | 575 | 578 | 562 | 562 | 13,500 | 562 |
| 2015-05-07 | 571 | 578 | 562 | 575 | 30,800 | 575 |
| 2015-05-01 | 563 | 563 | 550 | 561 | 20,300 | 561 |
| 2015-04-30 | 569 | 569 | 558 | 563 | 48,200 | 563 |
| 2015-04-28 | 580 | 581 | 562 | 570 | 17,400 | 570 |
| 2015-04-27 | 561 | 584 | 561 | 580 | 41,700 | 580 |
| 2015-04-24 | 558 | 558 | 557 | 557 | 1,100 | 557 |
| 2015-04-23 | 561 | 563 | 556 | 557 | 4,900 | 557 |
| 2015-04-22 | 562 | 562 | 560 | 560 | 2,300 | 560 |
| 2015-04-21 | 557 | 564 | 550 | 563 | 6,300 | 563 |
| 2015-04-20 | 552 | 552 | 547 | 548 | 5,100 | 548 |
| 2015-04-17 | 555 | 556 | 546 | 556 | 55,000 | 556 |
| 2015-04-16 | 557 | 559 | 552 | 554 | 4,900 | 554 |
| 2015-04-15 | 555 | 560 | 552 | 556 | 3,800 | 556 |
| 2015-04-14 | 560 | 560 | 553 | 557 | 1,400 | 557 |
| 2015-04-13 | 560 | 560 | 556 | 556 | 1,100 | 556 |
| 2015-04-10 | 564 | 566 | 556 | 563 | 6,900 | 563 |
| 2015-04-09 | 561 | 566 | 552 | 564 | 9,200 | 564 |
| 2015-04-08 | 559 | 564 | 556 | 561 | 6,700 | 561 |
| 2015-04-07 | 557 | 562 | 557 | 559 | 11,500 | 559 |
| 2015-04-06 | 547 | 556 | 547 | 556 | 3,000 | 556 |
| 2015-04-03 | 537 | 547 | 537 | 546 | 2,500 | 546 |
| 2015-04-02 | 535 | 545 | 535 | 536 | 4,000 | 536 |
| 2015-04-01 | 548 | 548 | 536 | 536 | 3,700 | 536 |
| 2015-03-31 | 550 | 556 | 548 | 548 | 4,800 | 548 |
| 2015-03-30 | 551 | 551 | 548 | 548 | 1,900 | 548 |
| 2015-03-27 | 561 | 561 | 547 | 553 | 1,700 | 553 |
| 2015-03-26 | 555 | 556 | 549 | 552 | 5,600 | 552 |
| 2015-03-25 | 560 | 560 | 553 | 558 | 5,600 | 558 |
| 2015-03-24 | 558 | 561 | 555 | 560 | 4,500 | 560 |
| 2015-03-23 | 560 | 568 | 553 | 568 | 10,700 | 568 |
| 2015-03-20 | 559 | 560 | 549 | 552 | 1,800 | 552 |
| 2015-03-19 | 565 | 565 | 537 | 560 | 18,300 | 560 |
| 2015-03-18 | 570 | 572 | 565 | 570 | 18,800 | 570 |
| 2015-03-17 | 570 | 572 | 560 | 565 | 25,100 | 565 |
| 2015-03-16 | 548 | 562 | 548 | 562 | 22,100 | 562 |
| 2015-03-13 | 547 | 549 | 542 | 542 | 19,200 | 542 |
| 2015-03-12 | 540 | 540 | 531 | 537 | 4,200 | 537 |
| 2015-03-11 | 527 | 538 | 526 | 534 | 3,200 | 534 |
| 2015-03-10 | 539 | 539 | 528 | 534 | 7,100 | 534 |
| 2015-03-09 | 530 | 536 | 526 | 535 | 9,400 | 535 |
| 2015-03-06 | 531 | 533 | 524 | 529 | 9,100 | 529 |
| 2015-03-05 | 526 | 530 | 526 | 527 | 3,500 | 527 |
| 2015-03-04 | 528 | 529 | 523 | 525 | 4,500 | 525 |
| 2015-03-03 | 536 | 538 | 527 | 528 | 43,800 | 528 |
| 2015-03-02 | 533 | 536 | 533 | 534 | 6,100 | 534 |
| 2015-02-27 | 533 | 542 | 530 | 532 | 15,900 | 532 |
| 2015-02-26 | 526 | 537 | 526 | 535 | 7,300 | 535 |
| 2015-02-25 | 529 | 535 | 526 | 526 | 8,400 | 526 |
| 2015-02-24 | 533 | 534 | 526 | 526 | 11,700 | 526 |
| 2015-02-23 | 537 | 537 | 532 | 533 | 5,600 | 533 |
| 2015-02-20 | 526 | 532 | 524 | 532 | 2,400 | 532 |
| 2015-02-19 | 532 | 535 | 526 | 526 | 3,800 | 526 |
| 2015-02-18 | 525 | 534 | 524 | 530 | 6,500 | 530 |
| 2015-02-17 | 532 | 543 | 519 | 526 | 35,000 | 526 |
| 2015-02-16 | 523 | 530 | 521 | 530 | 8,200 | 530 |
| 2015-02-13 | 520 | 522 | 515 | 522 | 6,600 | 522 |
| 2015-02-12 | 514 | 523 | 513 | 523 | 9,300 | 523 |
| 2015-02-10 | 511 | 513 | 506 | 513 | 5,800 | 513 |
| 2015-02-09 | 520 | 524 | 502 | 511 | 18,000 | 511 |
| 2015-02-06 | 510 | 516 | 510 | 516 | 3,800 | 516 |
| 2015-02-05 | 514 | 514 | 510 | 510 | 500 | 510 |
| 2015-02-04 | 514 | 514 | 514 | 514 | 400 | 514 |
| 2015-02-03 | 503 | 510 | 503 | 510 | 7,300 | 510 |
| 2015-02-02 | 502 | 510 | 502 | 503 | 3,300 | 503 |
| 2015-01-30 | 514 | 514 | 500 | 512 | 18,900 | 512 |
| 2015-01-29 | 514 | 519 | 512 | 512 | 3,500 | 512 |
| 2015-01-28 | 515 | 516 | 514 | 514 | 1,700 | 514 |
| 2015-01-27 | 510 | 516 | 510 | 516 | 4,500 | 516 |
| 2015-01-26 | 508 | 515 | 508 | 511 | 8,900 | 511 |
| 2015-01-23 | 517 | 517 | 508 | 509 | 8,000 | 509 |
| 2015-01-22 | 515 | 516 | 508 | 508 | 2,500 | 508 |
| 2015-01-21 | 511 | 515 | 510 | 515 | 2,400 | 515 |
| 2015-01-20 | 517 | 517 | 511 | 511 | 6,100 | 511 |
| 2015-01-19 | 510 | 515 | 507 | 515 | 4,600 | 515 |
| 2015-01-16 | 509 | 516 | 509 | 509 | 3,400 | 509 |
| 2015-01-15 | 510 | 510 | 508 | 510 | 6,100 | 510 |
| 2015-01-14 | 516 | 517 | 510 | 513 | 6,700 | 513 |
| 2015-01-13 | 520 | 520 | 514 | 517 | 10,700 | 517 |
| 2015-01-09 | 517 | 517 | 505 | 514 | 11,200 | 514 |
| 2015-01-08 | 509 | 510 | 503 | 505 | 6,900 | 505 |
| 2015-01-07 | 510 | 512 | 500 | 504 | 20,700 | 504 |
| 2015-01-06 | 516 | 516 | 510 | 512 | 8,000 | 512 |
| 2015-01-05 | 518 | 522 | 518 | 521 | 7,500 | 521 |
分割・併合履歴 ： なし