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 |
---|---|---|---|---|---|
2002/12/30 | 207 | 207 | 207 | 207 | 1,000 |
2002/12/27 | 206 | 206 | 206 | 206 | 1,000 |
2002/12/25 | 220 | 220 | 201 | 201 | 7,000 |
2002/12/24 | 220 | 220 | 220 | 220 | 5,000 |
2002/12/20 | 251 | 251 | 241 | 250 | 4,000 |
2002/12/19 | 270 | 270 | 270 | 270 | 5,000 |
2002/12/18 | 280 | 280 | 280 | 280 | 6,000 |
2002/12/17 | 290 | 295 | 280 | 295 | 23,000 |
2002/12/16 | 294 | 294 | 270 | 290 | 9,000 |
2002/12/13 | 303 | 303 | 268 | 299 | 27,000 |
2002/12/12 | 305 | 306 | 294 | 305 | 76,000 |
2002/12/11 | 230 | 296 | 230 | 294 | 78,000 |
2002/12/10 | 211 | 215 | 211 | 215 | 15,000 |
2002/12/09 | 200 | 215 | 200 | 211 | 17,000 |
2002/12/06 | 188 | 194 | 188 | 194 | 6,000 |
2002/12/04 | 189 | 189 | 189 | 189 | 1,000 |
2002/12/03 | 169 | 169 | 169 | 169 | 3,000 |
2002/12/02 | 154 | 165 | 154 | 165 | 3,000 |
2002/11/29 | 164 | 164 | 153 | 153 | 6,000 |
2002/11/28 | 160 | 160 | 160 | 160 | 1,000 |
2002/11/27 | 160 | 160 | 160 | 160 | 4,000 |
2002/11/26 | 160 | 160 | 160 | 160 | 3,000 |
2002/11/25 | 160 | 160 | 160 | 160 | 7,000 |
2002/11/22 | 160 | 160 | 160 | 160 | 4,000 |
2002/11/21 | 175 | 175 | 175 | 175 | 1,000 |
2002/11/20 | 170 | 170 | 170 | 170 | 1,000 |
2002/11/19 | 180 | 180 | 180 | 180 | 2,000 |
2002/11/11 | 197 | 200 | 197 | 200 | 17,000 |
2002/11/07 | 209 | 209 | 209 | 209 | 1,000 |
2002/11/06 | 185 | 185 | 185 | 185 | 2,000 |
2002/11/01 | 190 | 190 | 190 | 190 | 1,000 |
2002/10/25 | 210 | 210 | 210 | 210 | 1,000 |
2002/10/24 | 210 | 210 | 210 | 210 | 1,000 |
2002/10/23 | 200 | 210 | 200 | 210 | 4,000 |
2002/10/21 | 210 | 210 | 210 | 210 | 2,000 |
2002/10/18 | 205 | 205 | 205 | 205 | 1,000 |
2002/10/17 | 205 | 205 | 205 | 205 | 1,000 |
2002/10/11 | 210 | 210 | 210 | 210 | 3,000 |
2002/10/10 | 200 | 210 | 200 | 210 | 8,000 |
2002/10/09 | 200 | 200 | 200 | 200 | 1,000 |
2002/10/08 | 199 | 200 | 199 | 200 | 5,000 |
2002/09/27 | 199 | 200 | 199 | 200 | 2,000 |
2002/09/26 | 186 | 210 | 186 | 210 | 2,000 |
2002/09/25 | 186 | 186 | 186 | 186 | 2,000 |
2002/09/20 | 210 | 210 | 210 | 210 | 2,000 |
2002/09/12 | 210 | 210 | 210 | 210 | 2,000 |
2002/09/11 | 210 | 210 | 210 | 210 | 1,000 |
2002/09/10 | 200 | 200 | 200 | 200 | 17,000 |
2002/09/09 | 200 | 200 | 200 | 200 | 1,000 |
2002/09/06 | 175 | 175 | 175 | 175 | 2,000 |
2002/09/05 | 180 | 180 | 180 | 180 | 1,000 |
2002/09/04 | 185 | 185 | 175 | 175 | 5,000 |
2002/09/03 | 190 | 190 | 190 | 190 | 3,000 |
2002/09/02 | 190 | 190 | 190 | 190 | 3,000 |
2002/08/29 | 210 | 210 | 200 | 200 | 9,000 |
2002/08/27 | 210 | 210 | 210 | 210 | 2,000 |
2002/08/26 | 215 | 220 | 215 | 220 | 7,000 |
2002/08/23 | 225 | 225 | 213 | 215 | 5,000 |
2002/08/22 | 225 | 225 | 225 | 225 | 2,000 |
2002/08/21 | 225 | 225 | 225 | 225 | 2,000 |
2002/08/20 | 234 | 234 | 230 | 230 | 2,000 |
2002/08/19 | 238 | 238 | 238 | 238 | 1,000 |
2002/08/16 | 240 | 240 | 240 | 240 | 1,000 |
2002/08/14 | 240 | 240 | 240 | 240 | 1,000 |
2002/08/13 | 239 | 239 | 239 | 239 | 2,000 |
2002/08/12 | 238 | 238 | 237 | 238 | 18,000 |
2002/08/08 | 237 | 237 | 237 | 237 | 1,000 |
2002/08/07 | 235 | 235 | 235 | 235 | 1,000 |
2002/08/05 | 250 | 250 | 250 | 250 | 1,000 |
2002/08/02 | 250 | 250 | 250 | 250 | 1,000 |
2002/07/31 | 245 | 250 | 245 | 250 | 2,000 |
2002/07/26 | 260 | 270 | 260 | 270 | 4,000 |
2002/07/25 | 280 | 280 | 271 | 271 | 3,000 |
2002/07/24 | 270 | 280 | 270 | 280 | 10,000 |
2002/07/23 | 270 | 270 | 270 | 270 | 7,000 |
2002/07/22 | 270 | 270 | 270 | 270 | 3,000 |
2002/07/17 | 270 | 270 | 270 | 270 | 1,000 |
2002/07/16 | 270 | 270 | 270 | 270 | 1,000 |
2002/07/11 | 280 | 280 | 280 | 280 | 1,000 |
2002/07/10 | 275 | 275 | 275 | 275 | 2,000 |
2002/07/09 | 275 | 275 | 275 | 275 | 1,000 |
2002/07/08 | 285 | 285 | 285 | 285 | 4,000 |
2002/07/05 | 280 | 280 | 280 | 280 | 1,000 |
2002/07/03 | 276 | 280 | 276 | 280 | 7,000 |
2002/07/02 | 280 | 280 | 280 | 280 | 7,000 |
2002/06/28 | 279 | 280 | 275 | 280 | 4,000 |
2002/06/27 | 280 | 280 | 265 | 280 | 8,000 |
2002/06/25 | 295 | 295 | 290 | 290 | 5,000 |
2002/06/24 | 300 | 300 | 293 | 293 | 2,000 |
2002/06/21 | 300 | 300 | 300 | 300 | 2,000 |
2002/06/20 | 302 | 302 | 302 | 302 | 2,000 |
2002/06/19 | 302 | 302 | 302 | 302 | 1,000 |
2002/06/18 | 302 | 302 | 302 | 302 | 21,000 |
2002/06/17 | 302 | 303 | 302 | 302 | 11,000 |
2002/06/14 | 305 | 305 | 302 | 302 | 6,000 |
2002/06/13 | 301 | 305 | 301 | 305 | 2,000 |
2002/06/12 | 300 | 300 | 300 | 300 | 2,000 |
2002/06/10 | 304 | 309 | 304 | 304 | 37,000 |
2002/06/07 | 303 | 309 | 303 | 304 | 6,000 |
2002/06/06 | 312 | 312 | 310 | 310 | 2,000 |
2002/06/04 | 320 | 320 | 320 | 320 | 8,000 |
2002/06/03 | 330 | 330 | 330 | 330 | 1,000 |
2002/05/31 | 330 | 330 | 329 | 330 | 11,000 |
2002/05/30 | 330 | 332 | 330 | 330 | 15,000 |
2002/05/29 | 343 | 344 | 340 | 340 | 16,000 |
2002/05/28 | 348 | 348 | 330 | 342 | 41,000 |
2002/05/27 | 308 | 335 | 305 | 329 | 36,000 |
2002/05/24 | 305 | 305 | 300 | 300 | 7,000 |
2002/05/23 | 301 | 309 | 300 | 301 | 10,000 |
2002/05/22 | 295 | 300 | 295 | 300 | 7,000 |
2002/05/21 | 300 | 300 | 295 | 300 | 12,000 |
2002/05/20 | 300 | 301 | 300 | 301 | 4,000 |
2002/05/17 | 291 | 291 | 290 | 290 | 15,000 |
2002/05/16 | 305 | 305 | 294 | 294 | 13,000 |
2002/05/15 | 310 | 310 | 301 | 306 | 7,000 |
2002/05/14 | 331 | 331 | 320 | 320 | 10,000 |
2002/05/13 | 340 | 345 | 331 | 331 | 8,000 |
2002/05/10 | 345 | 345 | 339 | 340 | 48,000 |
2002/05/09 | 359 | 359 | 345 | 345 | 9,000 |
2002/05/08 | 351 | 351 | 341 | 341 | 3,000 |
2002/05/07 | 360 | 361 | 350 | 354 | 12,000 |
2002/05/02 | 379 | 379 | 379 | 379 | 1,000 |
2002/04/30 | 360 | 360 | 360 | 360 | 2,000 |
2002/04/26 | 381 | 385 | 370 | 370 | 9,000 |
2002/04/25 | 390 | 390 | 381 | 390 | 10,000 |
2002/04/24 | 409 | 415 | 409 | 415 | 3,000 |
2002/04/23 | 395 | 408 | 395 | 408 | 2,000 |
2002/04/22 | 390 | 400 | 390 | 390 | 3,000 |
2002/04/18 | 380 | 380 | 380 | 380 | 4,000 |
2002/04/17 | 380 | 380 | 370 | 380 | 4,000 |
2002/04/16 | 370 | 380 | 370 | 380 | 3,000 |
2002/04/15 | 370 | 370 | 370 | 370 | 3,000 |
2002/04/12 | 370 | 370 | 370 | 370 | 1,000 |
2002/04/10 | 370 | 371 | 370 | 370 | 8,000 |
2002/04/09 | 380 | 380 | 370 | 370 | 11,000 |
2002/04/08 | 380 | 395 | 380 | 395 | 4,000 |
2002/04/05 | 380 | 380 | 380 | 380 | 1,000 |
2002/04/04 | 380 | 380 | 380 | 380 | 1,000 |
2002/04/03 | 380 | 380 | 380 | 380 | 2,000 |
2002/04/02 | 370 | 370 | 370 | 370 | 1,000 |
2002/04/01 | 370 | 370 | 370 | 370 | 3,000 |
2002/03/29 | 358 | 368 | 358 | 368 | 15,000 |
2002/03/28 | 385 | 408 | 385 | 408 | 5,000 |
2002/03/27 | 390 | 390 | 385 | 385 | 2,000 |
2002/03/26 | 380 | 390 | 380 | 390 | 5,000 |
2002/03/25 | 390 | 399 | 380 | 380 | 19,000 |
2002/03/22 | 416 | 416 | 416 | 416 | 1,000 |
2002/03/20 | 430 | 430 | 416 | 416 | 3,000 |
2002/03/19 | 419 | 430 | 419 | 430 | 18,000 |
2002/03/18 | 430 | 430 | 400 | 410 | 25,000 |
2002/03/15 | 430 | 430 | 420 | 420 | 21,000 |
2002/03/14 | 424 | 424 | 424 | 424 | 1,000 |
2002/03/13 | 455 | 455 | 455 | 455 | 3,000 |
2002/03/12 | 451 | 460 | 440 | 460 | 14,000 |
2002/03/11 | 445 | 450 | 445 | 450 | 10,000 |
2002/03/08 | 437 | 437 | 421 | 421 | 13,000 |
2002/03/07 | 440 | 440 | 430 | 430 | 5,000 |
2002/03/06 | 442 | 442 | 442 | 442 | 2,000 |
2002/03/05 | 420 | 450 | 420 | 450 | 11,000 |
2002/03/04 | 420 | 420 | 420 | 420 | 9,000 |
2002/03/01 | 420 | 420 | 410 | 410 | 2,000 |
2002/02/28 | 415 | 420 | 410 | 420 | 7,000 |
2002/02/26 | 410 | 410 | 410 | 410 | 1,000 |
2002/02/25 | 415 | 415 | 415 | 415 | 10,000 |
2002/02/21 | 410 | 410 | 410 | 410 | 1,000 |
2002/02/20 | 410 | 410 | 410 | 410 | 1,000 |
2002/02/19 | 419 | 419 | 419 | 419 | 1,000 |
2002/02/13 | 420 | 420 | 420 | 420 | 4,000 |
2002/02/12 | 400 | 400 | 400 | 400 | 1,000 |
2002/02/06 | 395 | 395 | 395 | 395 | 5,000 |
2002/02/05 | 450 | 450 | 450 | 450 | 1,000 |
2002/01/25 | 500 | 500 | 500 | 500 | 13,000 |
2002/01/24 | 500 | 500 | 500 | 500 | 10,000 |
2002/01/23 | 450 | 450 | 420 | 420 | 3,000 |
2002/01/18 | 460 | 460 | 460 | 460 | 3,000 |
2002/01/10 | 460 | 460 | 460 | 460 | 10,000 |
2002/01/08 | 460 | 460 | 460 | 460 | 4,000 |