タカトリ(6338)の株価時系列情報
タカトリ(6338)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2000/12/27 | 900 | 900 | 900 | 900 | 2,000 |
| 2000/12/26 | 855 | 855 | 855 | 855 | 2,000 |
| 2000/12/25 | 858 | 858 | 855 | 855 | 6,000 |
| 2000/12/21 | 758 | 758 | 758 | 758 | 2,000 |
| 2000/12/19 | 859 | 859 | 859 | 859 | 3,000 |
| 2000/12/13 | 829 | 889 | 829 | 889 | 3,000 |
| 2000/12/11 | 899 | 900 | 899 | 900 | 6,000 |
| 2000/12/08 | 900 | 900 | 890 | 890 | 3,000 |
| 2000/12/07 | 870 | 870 | 870 | 870 | 1,000 |
| 2000/12/06 | 869 | 870 | 869 | 870 | 3,000 |
| 2000/12/05 | 900 | 900 | 900 | 900 | 3,000 |
| 2000/12/01 | 851 | 851 | 851 | 851 | 1,000 |
| 2000/11/30 | 860 | 860 | 851 | 851 | 3,000 |
| 2000/11/29 | 900 | 900 | 900 | 900 | 1,000 |
| 2000/11/28 | 949 | 949 | 940 | 940 | 2,000 |
| 2000/11/27 | 900 | 900 | 900 | 900 | 2,000 |
| 2000/11/24 | 850 | 851 | 850 | 851 | 2,000 |
| 2000/11/22 | 850 | 850 | 850 | 850 | 1,000 |
| 2000/11/21 | 850 | 850 | 850 | 850 | 3,000 |
| 2000/11/20 | 850 | 850 | 850 | 850 | 1,000 |
| 2000/11/17 | 850 | 850 | 850 | 850 | 3,000 |
| 2000/11/16 | 850 | 850 | 850 | 850 | 1,000 |
| 2000/11/15 | 902 | 902 | 902 | 902 | 1,000 |
| 2000/11/13 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 2000/11/10 | 970 | 970 | 970 | 970 | 4,000 |
| 2000/11/09 | 870 | 870 | 870 | 870 | 2,000 |
| 2000/11/08 | 860 | 860 | 860 | 860 | 2,000 |
| 2000/11/07 | 860 | 860 | 860 | 860 | 1,000 |
| 2000/11/06 | 850 | 850 | 850 | 850 | 1,000 |
| 2000/11/01 | 900 | 900 | 848 | 848 | 6,000 |
| 2000/10/31 | 910 | 910 | 910 | 910 | 3,000 |
| 2000/10/30 | 940 | 940 | 940 | 940 | 2,000 |
| 2000/10/26 | 950 | 950 | 950 | 950 | 3,000 |
| 2000/10/25 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 2000/10/23 | 950 | 950 | 950 | 950 | 1,000 |
| 2000/10/20 | 950 | 950 | 950 | 950 | 2,000 |
| 2000/10/19 | 960 | 960 | 950 | 950 | 5,000 |
| 2000/10/18 | 960 | 960 | 960 | 960 | 1,000 |
| 2000/10/17 | 980 | 980 | 980 | 980 | 3,000 |
| 2000/10/13 | 980 | 980 | 980 | 980 | 3,000 |
| 2000/10/12 | 980 | 980 | 980 | 980 | 1,000 |
| 2000/10/11 | 980 | 980 | 980 | 980 | 1,000 |
| 2000/10/10 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 |
| 2000/10/02 | 930 | 1,050 | 930 | 1,050 | 9,000 |
| 2000/09/27 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 2000/09/26 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 2000/09/25 | 1,062 | 1,062 | 1,062 | 1,062 | 3,000 |
| 2000/09/22 | 1,100 | 1,100 | 1,061 | 1,061 | 3,000 |
| 2000/09/21 | 1,061 | 1,061 | 1,061 | 1,061 | 4,000 |
| 2000/09/20 | 1,050 | 1,055 | 1,050 | 1,055 | 3,000 |
| 2000/09/19 | 1,060 | 1,060 | 1,050 | 1,050 | 2,000 |
| 2000/09/18 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 |
| 2000/09/14 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 2000/09/13 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2000/09/12 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2000/09/11 | 1,070 | 1,070 | 1,050 | 1,050 | 9,000 |
| 2000/09/08 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 2000/09/06 | 1,100 | 1,100 | 1,050 | 1,050 | 7,000 |
| 2000/09/05 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 2000/09/01 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 2000/08/31 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 2000/08/30 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 2000/08/28 | 1,170 | 1,180 | 1,160 | 1,180 | 5,000 |
| 2000/08/25 | 1,110 | 1,200 | 1,100 | 1,190 | 21,000 |
| 2000/08/23 | 1,170 | 1,170 | 1,100 | 1,100 | 4,000 |
| 2000/08/17 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 2000/08/16 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 2000/08/15 | 1,090 | 1,090 | 1,060 | 1,060 | 4,000 |
| 2000/08/11 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 |
| 2000/08/10 | 1,210 | 1,210 | 1,210 | 1,210 | 6,000 |
| 2000/08/09 | 1,100 | 1,180 | 1,100 | 1,150 | 8,000 |
| 2000/08/08 | 1,060 | 1,060 | 1,050 | 1,051 | 7,000 |
| 2000/08/07 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2000/08/04 | 1,100 | 1,100 | 1,050 | 1,050 | 7,000 |
| 2000/08/03 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 2000/08/02 | 1,110 | 1,110 | 1,100 | 1,100 | 2,000 |
| 2000/08/01 | 1,100 | 1,150 | 1,100 | 1,150 | 5,000 |
| 2000/07/31 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 2000/07/28 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 |
| 2000/07/27 | 1,110 | 1,110 | 1,100 | 1,100 | 2,000 |
| 2000/07/26 | 1,130 | 1,130 | 1,110 | 1,110 | 3,000 |
| 2000/07/25 | 1,150 | 1,150 | 1,130 | 1,130 | 16,000 |
| 2000/07/24 | 1,150 | 1,150 | 1,130 | 1,130 | 4,000 |
| 2000/07/21 | 1,190 | 1,190 | 1,150 | 1,150 | 9,000 |
| 2000/07/19 | 1,220 | 1,220 | 1,171 | 1,190 | 12,000 |
| 2000/07/18 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 2000/07/17 | 1,270 | 1,270 | 1,230 | 1,230 | 11,000 |
| 2000/07/14 | 1,300 | 1,300 | 1,270 | 1,270 | 5,000 |
| 2000/07/13 | 1,290 | 1,310 | 1,290 | 1,300 | 16,000 |
| 2000/07/12 | 1,310 | 1,330 | 1,290 | 1,300 | 13,000 |
| 2000/07/11 | 1,260 | 1,290 | 1,260 | 1,290 | 5,000 |
| 2000/07/10 | 1,350 | 1,350 | 1,320 | 1,330 | 8,000 |
| 2000/07/07 | 1,350 | 1,350 | 1,335 | 1,350 | 42,000 |
| 2000/07/06 | 1,350 | 1,350 | 1,250 | 1,350 | 20,000 |
| 2000/07/05 | 1,251 | 1,380 | 1,251 | 1,350 | 78,000 |
| 2000/07/04 | 1,230 | 1,250 | 1,200 | 1,250 | 25,000 |
| 2000/07/03 | 1,200 | 1,230 | 1,200 | 1,220 | 12,000 |
| 2000/06/30 | 1,200 | 1,220 | 1,190 | 1,220 | 8,000 |
| 2000/06/29 | 1,220 | 1,220 | 1,180 | 1,180 | 22,000 |
| 2000/06/28 | 1,199 | 1,220 | 1,170 | 1,220 | 16,000 |
| 2000/06/27 | 1,230 | 1,230 | 1,220 | 1,220 | 3,000 |
| 2000/06/26 | 1,250 | 1,250 | 1,230 | 1,230 | 8,000 |
| 2000/06/23 | 1,200 | 1,200 | 1,150 | 1,150 | 22,000 |
| 2000/06/22 | 1,200 | 1,200 | 1,165 | 1,200 | 14,000 |
| 2000/06/21 | 1,180 | 1,200 | 1,170 | 1,200 | 15,000 |
| 2000/06/20 | 1,160 | 1,185 | 1,160 | 1,185 | 6,000 |
| 2000/06/19 | 1,155 | 1,160 | 1,155 | 1,160 | 2,000 |
| 2000/06/16 | 1,220 | 1,220 | 1,150 | 1,150 | 7,000 |
| 2000/06/15 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 2000/06/14 | 1,200 | 1,240 | 1,180 | 1,240 | 23,000 |
| 2000/06/13 | 1,250 | 1,260 | 1,170 | 1,180 | 16,000 |
| 2000/06/12 | 1,192 | 1,240 | 1,170 | 1,240 | 7,000 |
| 2000/06/09 | 1,240 | 1,240 | 1,189 | 1,189 | 7,000 |
| 2000/06/08 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 |
| 2000/06/07 | 1,250 | 1,290 | 1,240 | 1,260 | 32,000 |
| 2000/06/06 | 1,240 | 1,299 | 1,240 | 1,250 | 47,000 |
| 2000/06/05 | 1,150 | 1,241 | 1,150 | 1,220 | 29,000 |
| 2000/06/02 | 1,080 | 1,150 | 1,080 | 1,150 | 16,000 |
| 2000/06/01 | 1,040 | 1,060 | 1,030 | 1,030 | 11,000 |
| 2000/05/31 | 1,009 | 1,040 | 1,000 | 1,040 | 10,000 |
| 2000/05/30 | 1,000 | 1,070 | 1,000 | 1,070 | 8,000 |
| 2000/05/29 | 1,030 | 1,030 | 980 | 1,030 | 8,000 |
| 2000/05/26 | 1,020 | 1,020 | 1,010 | 1,020 | 14,000 |
| 2000/05/25 | 1,100 | 1,100 | 1,000 | 1,010 | 15,000 |
| 2000/05/24 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 |
| 2000/05/23 | 1,120 | 1,120 | 1,100 | 1,100 | 5,000 |
| 2000/05/22 | 1,200 | 1,200 | 1,150 | 1,150 | 5,000 |
| 2000/05/19 | 1,260 | 1,260 | 1,210 | 1,230 | 7,000 |
| 2000/05/18 | 1,300 | 1,310 | 1,280 | 1,280 | 25,000 |
| 2000/05/17 | 1,330 | 1,330 | 1,250 | 1,300 | 26,000 |
| 2000/05/16 | 1,330 | 1,370 | 1,300 | 1,300 | 64,000 |
| 2000/05/15 | 1,290 | 1,320 | 1,261 | 1,320 | 48,000 |
| 2000/05/12 | 1,263 | 1,290 | 1,250 | 1,290 | 37,000 |
| 2000/05/11 | 1,240 | 1,250 | 1,210 | 1,232 | 24,000 |
| 2000/05/10 | 1,300 | 1,300 | 1,230 | 1,270 | 59,000 |
| 2000/05/09 | 1,299 | 1,320 | 1,270 | 1,315 | 171,000 |
| 2000/05/08 | 1,190 | 1,345 | 1,150 | 1,310 | 391,000 |
| 2000/05/02 | 1,110 | 1,191 | 1,110 | 1,190 | 98,000 |
| 2000/05/01 | 1,110 | 1,160 | 1,090 | 1,100 | 82,000 |
| 2000/04/28 | 1,115 | 1,130 | 1,100 | 1,100 | 8,000 |
| 2000/04/27 | 1,138 | 1,138 | 1,100 | 1,111 | 4,000 |
| 2000/04/26 | 1,149 | 1,160 | 1,138 | 1,138 | 17,000 |
| 2000/04/25 | 1,150 | 1,160 | 1,149 | 1,160 | 44,000 |
| 2000/04/24 | 1,122 | 1,180 | 1,120 | 1,150 | 49,000 |
| 2000/04/21 | 1,061 | 1,150 | 1,040 | 1,119 | 29,000 |
| 2000/04/20 | 1,129 | 1,129 | 1,050 | 1,050 | 13,000 |
| 2000/04/19 | 1,085 | 1,120 | 1,085 | 1,120 | 21,000 |
| 2000/04/18 | 1,095 | 1,095 | 1,050 | 1,080 | 44,000 |
| 2000/04/17 | 1,100 | 1,100 | 980 | 995 | 60,000 |
| 2000/04/14 | 1,150 | 1,190 | 1,121 | 1,180 | 280,000 |
| 2000/04/13 | 1,110 | 1,125 | 1,100 | 1,100 | 872,000 |