6338 (株)タカトリ の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-298198218128126,500812
2017-12-2881282281281524,600815
2017-12-2781181879681012,700810
2017-12-2680882179679946,800799
2017-12-2583983980780737,700807
2017-12-2284384882283953,700839
2017-12-2178882078881937,700819
2017-12-2079279378579030,600790
2017-12-1979079378878918,700789
2017-12-1879680378779030,800790
2017-12-1580280678579522,900795
2017-12-1480481380080217,400802
2017-12-138058128038047,300804
2017-12-1280581579780120,800801
2017-12-1179980478580421,800804
2017-12-0879680278779621,800796
2017-12-077968077968018,600801
2017-12-067958047957968,500796
2017-12-058008017957955,000795
2017-12-0480180479779814,600798
2017-12-0180780779980112,500801
2017-11-3080681080080712,300807
2017-11-2980981180381013,100810
2017-11-2882582580380620,300806
2017-11-2783083381882313,100823
2017-11-248178308178307,500830
2017-11-228258328208206,600820
2017-11-2181582881182012,200820
2017-11-2081581880681723,300817
2017-11-1783684082182519,200825
2017-11-1683784181883321,900833
2017-11-1585691883583691,400836
2017-11-1384987483586267,200862
2017-11-1087390284989429,100894
2017-11-0990391886288839,100888
2017-11-0892893788890857,500908
2017-11-0795897094094345,700943
2017-11-0693797292697081,900970
2017-11-0292993091092234,200922
2017-11-0191794791593240,100932
2017-10-3191591890791624,100916
2017-10-3090591888591844,800918
2017-10-2790291088690447,800904
2017-10-26897940879915268,800915
2017-10-2587187184784717,300847
2017-10-2484588484086318,500863
2017-10-238448508408458,800845
2017-10-2084284383483714,400837
2017-10-198478508448458,200845
2017-10-1885786084784711,000847
2017-10-1785686385085324,300853
2017-10-1684586384284933,400849
2017-10-1386087984784736,900847
2017-10-1288389386586556,700865
2017-10-11860915859896158,900896
2017-10-1082384581984545,200845
2017-10-068028088008083,500808
2017-10-0580881079880419,200804
2017-10-048078118038085,700808
2017-10-038088138048049,400804
2017-10-028008178008038,700803
2017-09-2980180880180213,800802
2017-09-2881681879881022,800810
2017-09-278088148008129,200812
2017-09-2681681880780811,400808
2017-09-258128218108139,100813
2017-09-2280081580080810,400808
2017-09-2181982879879825,900798
2017-09-208278308158157,900815
2017-09-1982583081582720,600827
2017-09-1582083581982514,800825
2017-09-1481683681483325,200833
2017-09-1381281980981210,800812
2017-09-1280581580080627,300806
2017-09-1179281379280810,600808
2017-09-0880080678079014,900790
2017-09-0779680779680415,600804
2017-09-06774803743789141,100789
2017-09-0580581277979424,600794
2017-09-0482582880380325,700803
2017-09-018378448358387,900838
2017-08-3184584583783714,000837
2017-08-3081783981783942,400839
2017-08-298068158058084,900808
2017-08-288128128078119,700811
2017-08-258058188058126,200812
2017-08-248038108008026,400802
2017-08-238158158068064,000806
2017-08-228088178088152,800815
2017-08-2180782080781010,200810
2017-08-1881582581081016,300810
2017-08-1782884080381945,500819
2017-08-1678382878382631,800826
2017-08-1580680677678712,000787
2017-08-1478478474576124,500761
2017-08-1078981078078523,400785
2017-08-0978279278278722,600787
2017-08-088208208108155,400815
2017-08-0780183279582113,700821
2017-08-047928107928035,900803
2017-08-038028027937948,500794
2017-08-0278481178080020,700800
2017-08-0181781878278731,700787
2017-07-3182083581582512,600825
2017-07-2883884382282215,200822
2017-07-2784184382883616,200836
2017-07-2682084982084130,100841
2017-07-258188248108147,600814
2017-07-247938137938084,400808
2017-07-217948027907988,900798
2017-07-207908087897939,500793
2017-07-1980380378979213,000792
2017-07-1880781080380418,300804
2017-07-148148178068078,300807
2017-07-138138178108147,200814
2017-07-128168198128134,300813
2017-07-118148178128163,400816
2017-07-108218218068148,600814
2017-07-0780581780080611,000806
2017-07-0681381580481111,700811
2017-07-058078238078164,400816
2017-07-0482983080280913,000809
2017-07-038208288198266,300826
2017-06-308148258128179,200817
2017-06-298178278118229,800822
2017-06-2883183381081625,900816
2017-06-2783083682283329,500833
2017-06-2683183682783215,100832
2017-06-2383383683083011,400830
2017-06-228408408318337,700833
2017-06-218308428308416,800841
2017-06-2085085082683017,700830
2017-06-198448478398479,400847
2017-06-1683384983384422,900844
2017-06-1583684583683714,500837
2017-06-1483185083184010,000840
2017-06-138228398228299,200829
2017-06-1283083182582514,200825
2017-06-0983083782983010,200830
2017-06-0883283882583013,700830
2017-06-0782083782083112,900831
2017-06-0684785082483026,500830
2017-06-0583185481684734,200847
2017-06-0284384983083122,500831
2017-06-018548558408437,200843
2017-05-318538558388558,500855
2017-05-308428628428447,100844
2017-05-2987388885185221,800852
2017-05-2689489886587825,700878
2017-05-2590091287088244,000882
2017-05-2486088785688721,000887
2017-05-2383686783685920,600859
2017-05-2283685783083917,800839
2017-05-1984385084084310,800843
2017-05-1882284482283911,000839
2017-05-1786486482584125,800841
2017-05-1685387385186313,500863
2017-05-1585088582186050,800860
2017-05-1290490588188717,300887
2017-05-1190091189489617,800896
2017-05-1088390787590026,000900
2017-05-0991291287287443,800874
2017-05-0888492087491175,800911
2017-05-0283085883085838,100858
2017-05-0180784380783126,700831
2017-04-2885187581581870,400818
2017-04-2778481078480912,900809
2017-04-2679479478278412,700784
2017-04-257627827627809,200780
2017-04-2478779274976142,000761
2017-04-2178178577478511,300785
2017-04-2077678477278113,000781
2017-04-1977478476478016,600780
2017-04-1877878977377314,800773
2017-04-1776179775476818,800768
2017-04-1479880576876827,000768
2017-04-1379081077279822,700798
2017-04-1282182979279641,300796
2017-04-1184687683283224,200832
2017-04-1083884882784721,600847
2017-04-0783084081084027,800840
2017-04-0681684181381732,200817
2017-04-0583584581582430,500824
2017-04-0485887382483573,500835
2017-04-0389790585386980,700869
2017-03-31860944860912309,500912
2017-03-3082384582082126,600821
2017-03-2981583180583124,000831
2017-03-2880482779082335,000823
2017-03-2782182179780027,800800
2017-03-2482684681782742,800827
2017-03-2386287482783359,200833
2017-03-2286388886186451,700864
2017-03-2190090086488976,400889
2017-03-17940942883900208,300900
2017-03-169791,0109229401,086,200940
2017-03-15906981900981467,700981
2017-03-14800843800831142,100831
2017-03-1377180375677780,800777
2017-03-1075176274476217,800762
2017-03-097527527467503,100750
2017-03-087507507437436,900743
2017-03-077507517437457,400745
2017-03-0676677075175212,300752
2017-03-037587737587649,600764
2017-03-027557667507578,600757
2017-03-0174876074675110,500751
2017-02-2875375974574522,100745
2017-02-2777177475375615,300756
2017-02-247777807717719,300771
2017-02-237827887747769,200776
2017-02-2277178177178010,200780
2017-02-2178178176877518,200775
2017-02-2076678576677720,200777
2017-02-177707737597669,800766
2017-02-1675677875076222,700762
2017-02-1578078075275541,400755
2017-02-1479079677777754,900777
2017-02-13782811779791113,400791
2017-02-1088890988790219,900902
2017-02-098928938858884,800888
2017-02-0887089087088519,600885
2017-02-078718838648754,700875
2017-02-0686587985887515,800875
2017-02-038668848628719,400871
2017-02-028558688558614,600861
2017-02-018608668548596,200859
2017-01-318758758618619,800861
2017-01-308718798658726,500872
2017-01-278828858738748,100874
2017-01-2689189488288216,300882
2017-01-258798798708765,400876
2017-01-248788848648648,500864
2017-01-238718898718788,000878
2017-01-208618778618716,300871
2017-01-1985289885287325,700873
2017-01-1885385984585513,400855
2017-01-1785687885285912,800859
2017-01-1687989486086415,800864
2017-01-138948948878877,200887
2017-01-1289990389489413,500894
2017-01-1189590589089425,000894
2017-01-1092092089889842,300898
2017-01-0689091388390821,100908
2017-01-0589789788388914,800889
2017-01-0490491387688236,600882

分割・併合履歴 : なし