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 |
|---|---|---|---|---|---|
| 2003/12/30 | 526 | 548 | 526 | 545 | 27,000 |
| 2003/12/29 | 490 | 497 | 490 | 497 | 25,000 |
| 2003/12/26 | 477 | 479 | 465 | 465 | 5,000 |
| 2003/12/25 | 445 | 460 | 443 | 460 | 8,000 |
| 2003/12/24 | 436 | 446 | 436 | 443 | 7,000 |
| 2003/12/22 | 436 | 436 | 436 | 436 | 1,000 |
| 2003/12/19 | 435 | 435 | 435 | 435 | 1,000 |
| 2003/12/18 | 465 | 465 | 430 | 450 | 9,000 |
| 2003/12/17 | 480 | 480 | 470 | 470 | 6,000 |
| 2003/12/16 | 455 | 477 | 445 | 477 | 26,000 |
| 2003/12/15 | 433 | 480 | 432 | 475 | 44,000 |
| 2003/12/12 | 410 | 410 | 400 | 400 | 3,000 |
| 2003/12/11 | 410 | 410 | 409 | 410 | 7,000 |
| 2003/12/10 | 410 | 410 | 409 | 410 | 4,000 |
| 2003/12/09 | 410 | 410 | 410 | 410 | 1,000 |
| 2003/12/08 | 410 | 411 | 410 | 410 | 3,000 |
| 2003/12/05 | 430 | 430 | 419 | 419 | 5,000 |
| 2003/12/04 | 430 | 430 | 430 | 430 | 1,000 |
| 2003/12/02 | 435 | 435 | 430 | 430 | 6,000 |
| 2003/12/01 | 430 | 430 | 428 | 430 | 11,000 |
| 2003/11/28 | 430 | 430 | 428 | 428 | 7,000 |
| 2003/11/27 | 435 | 440 | 435 | 440 | 6,000 |
| 2003/11/25 | 426 | 426 | 425 | 425 | 6,000 |
| 2003/11/21 | 455 | 455 | 424 | 424 | 11,000 |
| 2003/11/17 | 410 | 425 | 410 | 425 | 11,000 |
| 2003/11/13 | 420 | 420 | 420 | 420 | 1,000 |
| 2003/11/12 | 410 | 410 | 410 | 410 | 1,000 |
| 2003/11/11 | 440 | 440 | 420 | 420 | 9,000 |
| 2003/11/10 | 450 | 450 | 440 | 440 | 9,000 |
| 2003/11/07 | 450 | 450 | 450 | 450 | 3,000 |
| 2003/11/06 | 454 | 454 | 454 | 454 | 2,000 |
| 2003/11/05 | 450 | 450 | 445 | 445 | 28,000 |
| 2003/11/04 | 469 | 469 | 469 | 469 | 1,000 |
| 2003/10/31 | 462 | 462 | 450 | 450 | 7,000 |
| 2003/10/30 | 470 | 470 | 462 | 462 | 2,000 |
| 2003/10/29 | 491 | 491 | 470 | 470 | 8,000 |
| 2003/10/28 | 502 | 502 | 480 | 480 | 6,000 |
| 2003/10/27 | 488 | 509 | 488 | 503 | 28,000 |
| 2003/10/24 | 440 | 473 | 440 | 473 | 15,000 |
| 2003/10/23 | 460 | 460 | 440 | 440 | 8,000 |
| 2003/10/22 | 470 | 470 | 460 | 460 | 4,000 |
| 2003/10/21 | 470 | 470 | 455 | 455 | 11,000 |
| 2003/10/20 | 480 | 480 | 465 | 470 | 14,000 |
| 2003/10/17 | 459 | 480 | 459 | 478 | 6,000 |
| 2003/10/16 | 445 | 445 | 435 | 435 | 9,000 |
| 2003/10/15 | 435 | 435 | 435 | 435 | 12,000 |
| 2003/10/14 | 435 | 445 | 430 | 430 | 6,000 |
| 2003/10/10 | 425 | 430 | 425 | 430 | 16,000 |
| 2003/10/09 | 430 | 430 | 410 | 425 | 5,000 |
| 2003/10/08 | 430 | 430 | 430 | 430 | 1,000 |
| 2003/10/07 | 450 | 450 | 435 | 435 | 8,000 |
| 2003/10/06 | 444 | 444 | 444 | 444 | 1,000 |
| 2003/10/03 | 443 | 443 | 430 | 430 | 2,000 |
| 2003/10/02 | 426 | 426 | 412 | 420 | 9,000 |
| 2003/10/01 | 431 | 431 | 426 | 426 | 5,000 |
| 2003/09/29 | 430 | 430 | 430 | 430 | 1,000 |
| 2003/09/26 | 425 | 430 | 425 | 430 | 4,000 |
| 2003/09/25 | 445 | 450 | 423 | 450 | 11,000 |
| 2003/09/24 | 445 | 445 | 438 | 438 | 4,000 |
| 2003/09/22 | 480 | 480 | 470 | 470 | 17,000 |
| 2003/09/19 | 450 | 490 | 450 | 480 | 23,000 |
| 2003/09/18 | 455 | 455 | 445 | 455 | 13,000 |
| 2003/09/17 | 465 | 465 | 445 | 460 | 32,000 |
| 2003/09/16 | 520 | 520 | 466 | 480 | 55,000 |
| 2003/09/12 | 530 | 530 | 520 | 520 | 30,000 |
| 2003/09/11 | 488 | 548 | 488 | 525 | 67,000 |
| 2003/09/10 | 461 | 468 | 461 | 468 | 14,000 |
| 2003/09/09 | 451 | 461 | 451 | 461 | 14,000 |
| 2003/09/08 | 431 | 450 | 430 | 450 | 12,000 |
| 2003/09/05 | 450 | 450 | 435 | 435 | 8,000 |
| 2003/09/04 | 450 | 450 | 440 | 445 | 13,000 |
| 2003/09/03 | 459 | 459 | 430 | 430 | 7,000 |
| 2003/09/02 | 435 | 465 | 435 | 440 | 8,000 |
| 2003/09/01 | 404 | 435 | 404 | 430 | 22,000 |
| 2003/08/29 | 385 | 398 | 385 | 398 | 11,000 |
| 2003/08/28 | 395 | 395 | 390 | 390 | 4,000 |
| 2003/08/27 | 390 | 395 | 390 | 390 | 14,000 |
| 2003/08/26 | 377 | 395 | 377 | 395 | 6,000 |
| 2003/08/25 | 379 | 380 | 369 | 375 | 9,000 |
| 2003/08/22 | 397 | 397 | 380 | 380 | 11,000 |
| 2003/08/21 | 388 | 400 | 388 | 399 | 20,000 |
| 2003/08/20 | 350 | 390 | 350 | 390 | 38,000 |
| 2003/08/19 | 331 | 347 | 331 | 341 | 17,000 |
| 2003/08/18 | 335 | 335 | 330 | 330 | 14,000 |
| 2003/08/15 | 330 | 335 | 330 | 335 | 13,000 |
| 2003/08/14 | 330 | 330 | 330 | 330 | 5,000 |
| 2003/08/13 | 330 | 330 | 330 | 330 | 6,000 |
| 2003/08/12 | 330 | 330 | 330 | 330 | 3,000 |
| 2003/08/11 | 325 | 325 | 325 | 325 | 2,000 |
| 2003/08/06 | 312 | 312 | 312 | 312 | 4,000 |
| 2003/08/05 | 335 | 335 | 324 | 324 | 3,000 |
| 2003/08/04 | 340 | 340 | 330 | 335 | 16,000 |
| 2003/08/01 | 322 | 340 | 322 | 340 | 24,000 |
| 2003/07/31 | 327 | 327 | 320 | 322 | 10,000 |
| 2003/07/30 | 331 | 334 | 328 | 328 | 15,000 |
| 2003/07/29 | 340 | 340 | 335 | 335 | 10,000 |
| 2003/07/28 | 344 | 345 | 339 | 339 | 14,000 |
| 2003/07/25 | 333 | 337 | 331 | 335 | 27,000 |
| 2003/07/24 | 315 | 325 | 314 | 325 | 55,000 |
| 2003/07/23 | 312 | 312 | 309 | 312 | 18,000 |
| 2003/07/22 | 312 | 313 | 312 | 313 | 9,000 |
| 2003/07/18 | 310 | 312 | 305 | 312 | 10,000 |
| 2003/07/17 | 325 | 325 | 316 | 316 | 14,000 |
| 2003/07/16 | 330 | 330 | 320 | 325 | 21,000 |
| 2003/07/15 | 330 | 332 | 320 | 330 | 30,000 |
| 2003/07/14 | 313 | 320 | 313 | 316 | 14,000 |
| 2003/07/11 | 321 | 321 | 308 | 316 | 9,000 |
| 2003/07/10 | 316 | 320 | 311 | 316 | 29,000 |
| 2003/07/09 | 321 | 322 | 314 | 316 | 14,000 |
| 2003/07/08 | 351 | 351 | 317 | 332 | 28,000 |
| 2003/07/07 | 340 | 344 | 338 | 340 | 18,000 |
| 2003/07/04 | 343 | 343 | 333 | 335 | 6,000 |
| 2003/07/03 | 354 | 354 | 342 | 342 | 23,000 |
| 2003/07/02 | 356 | 356 | 346 | 346 | 23,000 |
| 2003/07/01 | 350 | 365 | 336 | 336 | 28,000 |
| 2003/06/30 | 337 | 355 | 337 | 355 | 17,000 |
| 2003/06/27 | 335 | 340 | 330 | 336 | 18,000 |
| 2003/06/26 | 315 | 320 | 310 | 320 | 22,000 |
| 2003/06/25 | 313 | 314 | 313 | 314 | 7,000 |
| 2003/06/24 | 313 | 313 | 308 | 313 | 13,000 |
| 2003/06/23 | 308 | 314 | 308 | 314 | 32,000 |
| 2003/06/20 | 307 | 310 | 307 | 307 | 11,000 |
| 2003/06/19 | 305 | 307 | 305 | 307 | 8,000 |
| 2003/06/18 | 308 | 311 | 308 | 308 | 11,000 |
| 2003/06/17 | 310 | 310 | 310 | 310 | 7,000 |
| 2003/06/16 | 311 | 315 | 308 | 308 | 6,000 |
| 2003/06/13 | 301 | 301 | 285 | 298 | 10,000 |
| 2003/06/11 | 305 | 305 | 292 | 292 | 8,000 |
| 2003/06/10 | 310 | 310 | 295 | 305 | 28,000 |
| 2003/06/09 | 301 | 312 | 301 | 312 | 31,000 |
| 2003/06/06 | 298 | 299 | 298 | 299 | 11,000 |
| 2003/06/05 | 280 | 293 | 280 | 293 | 24,000 |
| 2003/06/04 | 282 | 282 | 280 | 280 | 3,000 |
| 2003/06/03 | 280 | 280 | 279 | 280 | 6,000 |
| 2003/06/02 | 275 | 278 | 275 | 278 | 5,000 |
| 2003/05/30 | 272 | 275 | 272 | 275 | 3,000 |
| 2003/05/29 | 266 | 272 | 266 | 272 | 7,000 |
| 2003/05/28 | 265 | 270 | 262 | 262 | 13,000 |
| 2003/05/27 | 251 | 260 | 251 | 260 | 20,000 |
| 2003/05/26 | 243 | 243 | 241 | 241 | 10,000 |
| 2003/05/23 | 248 | 255 | 241 | 241 | 6,000 |
| 2003/05/21 | 248 | 250 | 248 | 248 | 3,000 |
| 2003/05/20 | 251 | 251 | 251 | 251 | 5,000 |
| 2003/05/19 | 246 | 246 | 246 | 246 | 3,000 |
| 2003/05/16 | 245 | 245 | 240 | 240 | 11,000 |
| 2003/05/15 | 250 | 255 | 250 | 255 | 9,000 |
| 2003/05/14 | 275 | 275 | 275 | 275 | 2,000 |
| 2003/05/13 | 266 | 270 | 266 | 270 | 5,000 |
| 2003/05/12 | 269 | 269 | 263 | 265 | 15,000 |
| 2003/05/08 | 260 | 270 | 256 | 270 | 7,000 |
| 2003/05/07 | 270 | 270 | 270 | 270 | 1,000 |
| 2003/04/28 | 283 | 283 | 268 | 268 | 7,000 |
| 2003/04/25 | 285 | 285 | 283 | 283 | 2,000 |
| 2003/04/24 | 260 | 270 | 260 | 270 | 10,000 |
| 2003/04/23 | 256 | 256 | 256 | 256 | 1,000 |
| 2003/04/21 | 251 | 251 | 251 | 251 | 12,000 |
| 2003/04/18 | 250 | 250 | 250 | 250 | 1,000 |
| 2003/04/17 | 251 | 251 | 251 | 251 | 1,000 |
| 2003/04/16 | 250 | 250 | 250 | 250 | 3,000 |
| 2003/04/15 | 250 | 250 | 250 | 250 | 1,000 |
| 2003/04/10 | 251 | 251 | 251 | 251 | 1,000 |
| 2003/04/08 | 260 | 260 | 246 | 246 | 4,000 |
| 2003/04/07 | 261 | 261 | 260 | 260 | 2,000 |
| 2003/04/03 | 258 | 260 | 258 | 260 | 4,000 |
| 2003/04/02 | 258 | 258 | 258 | 258 | 6,000 |
| 2003/04/01 | 258 | 258 | 252 | 258 | 3,000 |
| 2003/03/28 | 263 | 266 | 263 | 264 | 6,000 |
| 2003/03/27 | 284 | 289 | 270 | 270 | 21,000 |
| 2003/03/26 | 324 | 324 | 256 | 280 | 40,000 |
| 2003/03/25 | 196 | 245 | 196 | 245 | 15,000 |
| 2003/03/24 | 194 | 195 | 194 | 195 | 6,000 |
| 2003/03/20 | 195 | 195 | 195 | 195 | 2,000 |
| 2003/03/17 | 195 | 195 | 195 | 195 | 1,000 |
| 2003/03/14 | 221 | 221 | 195 | 195 | 3,000 |
| 2003/03/10 | 210 | 210 | 210 | 210 | 21,000 |
| 2003/03/07 | 215 | 215 | 210 | 210 | 4,000 |
| 2003/03/06 | 200 | 210 | 200 | 210 | 4,000 |
| 2003/03/03 | 203 | 203 | 203 | 203 | 1,000 |
| 2003/02/28 | 198 | 198 | 198 | 198 | 2,000 |
| 2003/02/27 | 193 | 193 | 193 | 193 | 1,000 |
| 2003/02/26 | 200 | 202 | 200 | 202 | 2,000 |
| 2003/02/25 | 210 | 210 | 210 | 210 | 3,000 |
| 2003/02/24 | 210 | 210 | 210 | 210 | 1,000 |
| 2003/02/21 | 209 | 209 | 205 | 205 | 5,000 |
| 2003/02/20 | 204 | 206 | 204 | 206 | 10,000 |
| 2003/02/13 | 245 | 245 | 245 | 245 | 2,000 |
| 2003/02/12 | 235 | 240 | 235 | 240 | 4,000 |
| 2003/02/10 | 235 | 235 | 235 | 235 | 1,000 |
| 2003/02/07 | 219 | 220 | 219 | 220 | 2,000 |
| 2003/02/05 | 213 | 219 | 213 | 219 | 2,000 |
| 2003/02/04 | 213 | 213 | 213 | 213 | 2,000 |
| 2003/02/03 | 201 | 201 | 201 | 201 | 3,000 |
| 2003/01/31 | 230 | 230 | 230 | 230 | 2,000 |
| 2003/01/27 | 245 | 245 | 245 | 245 | 1,000 |
| 2003/01/24 | 245 | 245 | 245 | 245 | 1,000 |
| 2003/01/22 | 231 | 231 | 231 | 231 | 1,000 |
| 2003/01/21 | 227 | 227 | 227 | 227 | 2,000 |
| 2003/01/20 | 226 | 226 | 226 | 226 | 3,000 |
| 2003/01/17 | 250 | 250 | 250 | 250 | 3,000 |
| 2003/01/16 | 247 | 247 | 247 | 247 | 1,000 |
| 2003/01/15 | 250 | 250 | 250 | 250 | 1,000 |
| 2003/01/14 | 241 | 241 | 241 | 241 | 11,000 |
| 2003/01/10 | 241 | 241 | 241 | 241 | 1,000 |
| 2003/01/09 | 240 | 240 | 240 | 240 | 2,000 |
| 2003/01/07 | 249 | 249 | 240 | 240 | 3,000 |
| 2003/01/06 | 242 | 242 | 242 | 242 | 1,000 |