6338 (株)タカトリの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	888	905	885	903	10,500	903
2016-12-29	895	929	880	891	41,500	891
2016-12-28	860	912	851	910	42,900	910
2016-12-27	854	860	850	860	25,600	860
2016-12-26	869	869	855	859	17,800	859
2016-12-22	871	894	869	869	31,000	869
2016-12-21	888	888	870	871	14,700	871
2016-12-20	861	874	861	873	12,100	873
2016-12-19	884	895	870	874	21,500	874
2016-12-16	907	920	890	892	41,100	892
2016-12-15	910	924	907	908	24,100	908
2016-12-14	924	927	907	913	19,400	913
2016-12-13	930	943	911	924	21,900	924
2016-12-12	951	987	927	927	22,300	927
2016-12-09	910	958	910	958	29,200	958
2016-12-08	965	965	921	923	45,300	923
2016-12-07	951	965	948	965	19,500	965
2016-12-06	969	969	953	953	13,200	953
2016-12-05	957	979	957	958	17,500	958
2016-12-02	979	980	962	972	46,600	972
2016-12-01	980	985	957	985	68,400	985
2016-11-30	940	985	940	956	76,300	956
2016-11-29	915	937	910	934	41,400	934
2016-11-28	906	919	896	918	28,600	918
2016-11-25	920	920	888	912	49,000	912
2016-11-24	920	937	910	921	43,200	921
2016-11-22	910	918	891	905	50,300	905
2016-11-21	900	929	892	929	46,100	929
2016-11-18	880	904	860	903	87,500	903
2016-11-17	826	868	826	854	41,200	854
2016-11-16	830	837	825	833	20,300	833
2016-11-15	823	828	816	825	15,600	825
2016-11-14	808	840	808	825	32,500	825
2016-11-11	813	829	793	800	36,100	800
2016-11-10	791	830	780	819	64,500	819
2016-11-09	790	810	711	753	109,800	753
2016-11-08	820	852	780	798	353,800	798
2016-11-07	798	798	798	798	10,300	798
2016-11-04	692	710	690	698	43,100	698
2016-11-02	737	747	722	722	22,500	722
2016-11-01	763	763	743	743	20,300	743
2016-10-31	750	783	750	763	25,100	763
2016-10-28	745	755	740	752	24,200	752
2016-10-27	746	750	717	730	45,200	730
2016-10-26	783	789	748	752	48,000	752
2016-10-25	805	808	788	789	42,400	789
2016-10-24	810	815	801	805	15,600	805
2016-10-21	806	817	803	804	23,600	804
2016-10-20	817	825	807	808	30,100	808
2016-10-19	826	829	811	811	20,400	811
2016-10-17	813	826	802	805	18,000	805
2016-10-13	812	833	812	817	13,800	817
2016-10-12	823	860	811	812	50,200	812
2016-10-11	817	842	808	835	33,900	835
2016-10-07	817	817	805	811	18,800	811
2016-10-06	802	818	793	812	31,200	812
2016-10-05	820	820	796	807	57,200	807
2016-10-04	820	825	812	825	34,900	825
2016-10-03	842	842	820	820	16,400	820
2016-09-30	838	845	824	828	40,600	828
2016-09-29	838	858	834	847	49,800	847
2016-09-28	838	856	835	838	22,800	838
2016-09-27	824	843	822	840	34,500	840
2016-09-26	866	869	825	845	68,700	845
2016-09-23	880	893	863	866	47,200	866
2016-09-21	861	898	860	875	70,000	875
2016-09-20	840	870	816	860	132,100	860
2016-09-16	903	904	839	842	154,100	842
2016-09-15	917	933	875	903	287,100	903
2016-09-14	980	1,028	945	947	317,800	947
2016-09-13	940	1,001	912	985	247,600	985
2016-09-12	921	940	908	922	140,600	922
2016-09-09	896	979	890	947	321,800	947
2016-09-08	870	990	860	926	712,000	926
2016-09-07	833	855	831	855	79,000	855
2016-09-06	848	873	823	853	216,900	853
2016-09-05	810	825	798	818	130,400	818
2016-09-02	791	836	787	797	236,100	797
2016-09-01	775	846	766	786	480,100	786
2016-08-31	913	949	762	799	1,452,700	799
2016-08-30	883	883	883	883	31,800	883
2016-08-29	628	733	628	733	68,600	733
2016-08-26	637	645	632	633	9,000	633
2016-08-25	630	647	630	633	16,400	633
2016-08-24	628	632	620	629	13,700	629
2016-08-23	636	643	617	635	31,600	635
2016-08-22	641	660	637	644	17,200	644
2016-08-19	662	664	637	650	19,300	650
2016-08-18	674	674	657	661	15,600	661
2016-08-17	668	691	665	669	14,200	669
2016-08-16	677	694	669	676	18,200	676
2016-08-15	680	682	669	677	7,800	677
2016-08-12	670	684	657	680	17,700	680
2016-08-10	660	687	655	670	27,000	670
2016-08-09	699	699	651	653	51,000	653
2016-08-08	683	720	675	681	94,900	681
2016-08-05	750	775	750	768	50,800	768
2016-08-04	765	771	739	739	24,700	739
2016-08-03	772	776	738	750	43,600	750
2016-08-02	734	781	725	777	54,400	777
2016-08-01	728	728	715	719	10,400	719
2016-07-29	730	730	701	729	26,400	729
2016-07-28	715	737	714	715	20,000	715
2016-07-27	718	730	705	720	25,100	720
2016-07-26	720	726	685	703	24,700	703
2016-07-25	715	738	715	719	18,000	719
2016-07-22	733	745	730	730	16,000	730
2016-07-21	756	761	731	745	24,500	745
2016-07-20	727	759	722	749	23,700	749
2016-07-19	708	740	708	736	41,700	736
2016-07-15	758	759	720	720	39,700	720
2016-07-14	764	794	758	760	30,800	760
2016-07-13	780	798	771	771	38,200	771
2016-07-12	798	820	780	785	54,000	785
2016-07-11	749	778	733	771	35,700	771
2016-07-08	725	742	696	727	33,600	727
2016-07-07	754	755	721	730	30,600	730
2016-07-06	771	771	732	754	46,600	754
2016-07-05	795	818	780	787	79,300	787
2016-07-04	761	824	757	799	66,500	799
2016-07-01	752	789	749	770	66,500	770
2016-06-30	743	774	743	746	70,100	746
2016-06-29	723	775	717	751	82,100	751
2016-06-28	727	739	690	723	64,800	723
2016-06-27	718	735	697	717	101,800	717
2016-06-24	754	764	602	663	138,200	663
2016-06-23	742	760	733	746	47,000	746
2016-06-22	780	781	738	762	67,300	762
2016-06-21	771	792	761	777	77,700	777
2016-06-20	761	826	760	801	98,900	801
2016-06-17	785	790	745	757	71,900	757
2016-06-16	820	829	738	750	130,700	750
2016-06-15	799	847	795	835	154,500	835
2016-06-14	866	866	798	798	196,000	798
2016-06-13	888	889	847	866	151,700	866
2016-06-10	920	925	901	902	133,400	902
2016-06-09	950	974	933	937	112,000	937
2016-06-08	946	960	910	948	143,700	948
2016-06-07	975	1,022	960	962	190,200	962
2016-06-06	950	1,007	933	985	223,300	985
2016-06-03	974	984	950	953	187,800	953
2016-06-02	1,019	1,040	978	989	278,700	989
2016-06-01	1,121	1,151	997	1,030	385,100	1,030
2016-05-31	1,180	1,181	1,122	1,151	231,800	1,151
2016-05-30	1,177	1,232	1,162	1,201	154,900	1,201
2016-05-27	1,192	1,278	1,135	1,233	296,000	1,233
2016-05-26	1,282	1,300	1,200	1,203	228,100	1,203
2016-05-25	1,328	1,377	1,260	1,310	609,700	1,310
2016-05-24	1,179	1,381	1,163	1,310	1,187,700	1,310
2016-05-23	1,090	1,185	1,090	1,154	320,700	1,154
2016-05-20	1,230	1,230	1,089	1,120	415,800	1,120
2016-05-19	1,300	1,330	1,236	1,268	295,400	1,268
2016-05-18	1,424	1,450	1,165	1,250	883,400	1,250
2016-05-17	1,250	1,388	1,238	1,388	618,800	1,388
2016-05-16	1,145	1,428	1,130	1,296	1,067,200	1,296
2016-05-13	1,020	1,280	1,010	1,128	567,600	1,128
2016-05-12	1,055	1,073	1,046	1,073	264,700	1,073
2016-05-11	921	939	919	923	70,400	923
2016-05-10	950	951	919	946	90,300	946
2016-05-09	970	971	881	924	182,100	924
2016-05-06	1,011	1,040	910	953	428,300	953
2016-05-02	947	1,055	928	1,049	421,100	1,049
2016-04-28	920	939	882	917	117,900	917
2016-04-27	899	920	855	906	90,100	906
2016-04-26	917	958	875	893	181,100	893
2016-04-25	880	947	850	947	339,000	947
2016-04-22	833	932	800	904	644,300	904
2016-04-21	780	795	765	788	112,000	788
2016-04-20	780	845	750	778	365,400	778
2016-04-19	698	729	689	720	81,200	720
2016-04-18	684	700	670	688	38,300	688
2016-04-15	710	710	690	695	37,100	695
2016-04-14	689	708	684	707	26,200	707
2016-04-13	685	685	662	685	90,700	685
2016-04-12	660	680	660	678	20,400	678
2016-04-11	682	685	658	665	14,900	665
2016-04-08	647	673	638	673	31,600	673
2016-04-07	645	674	635	650	21,600	650
2016-04-06	670	675	653	653	25,400	653
2016-04-05	666	678	661	670	31,200	670
2016-04-04	666	691	665	667	15,100	667
2016-04-01	693	693	646	676	38,900	676
2016-03-31	696	710	683	684	81,100	684
2016-03-30	662	682	650	682	29,900	682
2016-03-29	663	668	651	661	8,700	661
2016-03-28	668	670	655	663	26,700	663
2016-03-25	641	658	636	658	26,600	658
2016-03-24	633	645	621	641	22,400	641
2016-03-23	644	650	631	639	19,300	639
2016-03-22	620	648	620	638	27,300	638
2016-03-18	631	641	618	627	22,700	627
2016-03-17	666	666	636	639	34,700	639
2016-03-16	661	672	640	656	63,100	656
2016-03-15	689	695	645	655	98,000	655
2016-03-14	726	729	650	690	123,200	690
2016-03-11	671	730	660	711	128,000	711
2016-03-10	702	770	660	675	217,200	675
2016-03-09	675	703	661	703	143,800	703
2016-03-08	667	667	645	655	57,400	655
2016-03-07	650	670	650	670	67,000	670
2016-03-04	648	648	636	646	32,700	646
2016-03-03	650	650	627	646	50,100	646
2016-03-02	618	649	611	646	97,300	646
2016-03-01	621	628	601	606	20,300	606
2016-02-29	629	633	610	629	34,400	629
2016-02-26	609	626	609	626	39,300	626
2016-02-25	590	609	590	609	44,000	609
2016-02-24	599	607	581	588	57,900	588
2016-02-23	580	610	567	603	53,700	603
2016-02-22	556	579	556	570	15,700	570
2016-02-19	560	569	560	564	20,600	564
2016-02-18	561	575	561	570	14,700	570
2016-02-17	563	573	562	562	10,400	562
2016-02-16	560	576	558	560	35,300	560
2016-02-15	565	575	555	561	26,000	561
2016-02-12	563	578	550	555	62,400	555
2016-02-10	595	595	582	593	52,800	593
2016-02-09	580	595	575	595	67,100	595
2016-02-08	574	610	568	610	70,700	610
2016-02-05	551	560	550	555	45,100	555
2016-02-04	561	568	559	559	16,800	559
2016-02-03	561	568	552	560	57,400	560
2016-02-02	579	581	566	570	43,400	570
2016-02-01	580	592	577	579	26,000	579
2016-01-29	565	589	565	580	48,200	580
2016-01-28	589	594	562	563	87,100	563
2016-01-27	590	599	581	585	48,400	585
2016-01-26	605	629	581	581	133,500	581
2016-01-25	579	605	577	605	76,200	605
2016-01-22	570	584	570	579	21,300	579
2016-01-21	560	590	560	565	52,400	565
2016-01-20	589	589	563	567	28,000	567
2016-01-19	556	592	554	585	61,600	585
2016-01-18	540	560	535	558	27,100	558
2016-01-15	554	559	543	548	24,300	548
2016-01-14	546	565	545	552	25,400	552
2016-01-13	570	570	551	565	34,600	565
2016-01-12	585	587	540	543	114,500	543
2016-01-08	556	612	550	595	158,000	595
2016-01-07	529	562	529	547	38,500	547
2016-01-06	525	530	518	525	15,400	525
2016-01-05	512	521	509	517	20,300	517
2016-01-04	541	541	517	519	7,100	519

分割・併合履歴：なし

6338 (株)タカトリ の時系列データ [2016年度]

6338 (株)タカトリの時系列データ [2016年度]