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 |
---|---|---|---|---|---|
2009/12/30 | 290 | 297 | 290 | 297 | 2,400 |
2009/12/29 | 290 | 294 | 282 | 293 | 9,900 |
2009/12/28 | 277 | 290 | 276 | 288 | 4,900 |
2009/12/25 | 295 | 300 | 290 | 290 | 10,000 |
2009/12/24 | 281 | 297 | 281 | 290 | 13,600 |
2009/12/22 | 261 | 276 | 261 | 275 | 9,600 |
2009/12/21 | 266 | 270 | 265 | 270 | 1,900 |
2009/12/18 | 268 | 268 | 260 | 265 | 2,700 |
2009/12/17 | 257 | 270 | 257 | 265 | 3,000 |
2009/12/16 | 270 | 272 | 269 | 272 | 4,500 |
2009/12/15 | 258 | 260 | 255 | 260 | 8,300 |
2009/12/14 | 234 | 250 | 234 | 250 | 9,500 |
2009/12/11 | 220 | 230 | 220 | 230 | 5,700 |
2009/12/10 | 232 | 232 | 220 | 220 | 4,400 |
2009/12/09 | 220 | 227 | 218 | 227 | 1,000 |
2009/12/08 | 221 | 222 | 221 | 222 | 300 |
2009/12/07 | 220 | 220 | 210 | 217 | 1,600 |
2009/12/04 | 215 | 215 | 215 | 215 | 100 |
2009/12/03 | 213 | 213 | 213 | 213 | 100 |
2009/12/02 | 210 | 211 | 209 | 211 | 6,500 |
2009/12/01 | 201 | 206 | 201 | 206 | 500 |
2009/11/30 | 204 | 210 | 204 | 210 | 1,100 |
2009/11/27 | 202 | 217 | 202 | 204 | 2,200 |
2009/11/26 | 214 | 217 | 214 | 217 | 2,200 |
2009/11/25 | 207 | 224 | 205 | 224 | 6,000 |
2009/11/24 | 209 | 209 | 200 | 207 | 4,500 |
2009/11/20 | 208 | 224 | 208 | 224 | 700 |
2009/11/19 | 208 | 208 | 207 | 207 | 1,500 |
2009/11/18 | 221 | 223 | 206 | 223 | 1,600 |
2009/11/17 | 228 | 228 | 221 | 225 | 400 |
2009/11/16 | 226 | 230 | 223 | 223 | 1,200 |
2009/11/13 | 214 | 226 | 214 | 226 | 2,200 |
2009/11/12 | 223 | 227 | 221 | 223 | 4,900 |
2009/11/11 | 236 | 237 | 236 | 237 | 700 |
2009/11/10 | 241 | 241 | 233 | 236 | 4,600 |
2009/11/09 | 239 | 240 | 239 | 240 | 700 |
2009/11/06 | 238 | 242 | 237 | 238 | 2,100 |
2009/11/05 | 234 | 237 | 234 | 237 | 2,300 |
2009/11/04 | 231 | 231 | 231 | 231 | 100 |
2009/10/29 | 244 | 245 | 230 | 235 | 6,000 |
2009/10/26 | 237 | 237 | 237 | 237 | 1,100 |
2009/10/23 | 239 | 244 | 237 | 237 | 3,200 |
2009/10/22 | 235 | 238 | 235 | 238 | 1,200 |
2009/10/21 | 238 | 238 | 226 | 233 | 17,600 |
2009/10/20 | 251 | 251 | 234 | 235 | 31,700 |
2009/10/19 | 244 | 244 | 243 | 243 | 2,000 |
2009/10/16 | 248 | 252 | 248 | 249 | 3,400 |
2009/10/15 | 245 | 248 | 245 | 248 | 2,400 |
2009/10/13 | 255 | 255 | 244 | 244 | 5,300 |
2009/10/09 | 249 | 249 | 249 | 249 | 600 |
2009/10/08 | 240 | 244 | 239 | 244 | 17,300 |
2009/10/07 | 241 | 255 | 241 | 255 | 300 |
2009/10/06 | 255 | 255 | 255 | 255 | 300 |
2009/10/05 | 254 | 255 | 254 | 255 | 600 |
2009/10/02 | 252 | 252 | 252 | 252 | 700 |
2009/10/01 | 238 | 258 | 238 | 243 | 1,100 |
2009/09/29 | 250 | 258 | 250 | 258 | 2,200 |
2009/09/28 | 250 | 250 | 250 | 250 | 100 |
2009/09/25 | 247 | 251 | 247 | 248 | 6,000 |
2009/09/24 | 230 | 248 | 230 | 248 | 2,800 |
2009/09/18 | 235 | 248 | 223 | 248 | 2,600 |
2009/09/15 | 245 | 245 | 236 | 241 | 11,200 |
2009/09/14 | 250 | 250 | 250 | 250 | 4,100 |
2009/09/11 | 249 | 253 | 249 | 250 | 3,100 |
2009/09/10 | 255 | 256 | 250 | 250 | 11,200 |
2009/09/09 | 250 | 252 | 250 | 252 | 1,300 |
2009/09/08 | 244 | 252 | 243 | 252 | 3,200 |
2009/09/07 | 250 | 252 | 241 | 252 | 3,100 |
2009/09/04 | 248 | 253 | 248 | 253 | 1,300 |
2009/09/03 | 253 | 253 | 253 | 253 | 300 |
2009/09/02 | 242 | 247 | 242 | 247 | 1,100 |
2009/09/01 | 251 | 252 | 242 | 251 | 10,100 |
2009/08/31 | 254 | 254 | 251 | 251 | 1,900 |
2009/08/28 | 250 | 250 | 250 | 250 | 1,300 |
2009/08/27 | 251 | 251 | 251 | 251 | 4,600 |
2009/08/26 | 250 | 250 | 246 | 246 | 1,000 |
2009/08/25 | 250 | 250 | 247 | 247 | 3,200 |
2009/08/24 | 249 | 250 | 249 | 250 | 1,200 |
2009/08/21 | 250 | 250 | 250 | 250 | 1,000 |
2009/08/20 | 255 | 255 | 255 | 255 | 900 |
2009/08/19 | 253 | 253 | 253 | 253 | 200 |
2009/08/18 | 250 | 254 | 250 | 254 | 1,300 |
2009/08/17 | 259 | 259 | 252 | 252 | 4,500 |
2009/08/14 | 260 | 260 | 251 | 251 | 1,100 |
2009/08/13 | 250 | 250 | 250 | 250 | 100 |
2009/08/12 | 255 | 255 | 255 | 255 | 900 |
2009/08/11 | 255 | 255 | 250 | 255 | 4,300 |
2009/08/10 | 247 | 254 | 247 | 254 | 1,500 |
2009/08/07 | 249 | 250 | 247 | 250 | 1,700 |
2009/08/06 | 252 | 252 | 249 | 249 | 1,800 |
2009/08/05 | 255 | 255 | 255 | 255 | 500 |
2009/08/04 | 256 | 256 | 255 | 255 | 2,900 |
2009/08/03 | 260 | 260 | 256 | 256 | 2,900 |
2009/07/31 | 244 | 268 | 244 | 267 | 1,800 |
2009/07/30 | 254 | 254 | 253 | 253 | 300 |
2009/07/29 | 249 | 249 | 249 | 249 | 300 |
2009/07/28 | 249 | 249 | 249 | 249 | 1,200 |
2009/07/27 | 239 | 249 | 235 | 249 | 7,400 |
2009/07/24 | 246 | 250 | 240 | 240 | 1,600 |
2009/07/23 | 252 | 252 | 240 | 246 | 3,700 |
2009/07/22 | 253 | 253 | 253 | 253 | 100 |
2009/07/21 | 259 | 259 | 259 | 259 | 600 |
2009/07/17 | 259 | 259 | 250 | 250 | 600 |
2009/07/16 | 259 | 259 | 259 | 259 | 200 |
2009/07/15 | 251 | 251 | 250 | 250 | 1,400 |
2009/07/14 | 250 | 256 | 250 | 250 | 1,900 |
2009/07/13 | 255 | 255 | 251 | 251 | 800 |
2009/07/10 | 270 | 272 | 270 | 270 | 6,600 |
2009/07/09 | 256 | 280 | 250 | 280 | 5,200 |
2009/07/08 | 256 | 258 | 252 | 258 | 1,400 |
2009/07/07 | 260 | 260 | 257 | 258 | 700 |
2009/07/06 | 260 | 260 | 260 | 260 | 1,000 |
2009/07/02 | 256 | 263 | 256 | 261 | 1,500 |
2009/07/01 | 261 | 264 | 250 | 255 | 2,700 |
2009/06/30 | 258 | 260 | 250 | 260 | 2,000 |
2009/06/29 | 256 | 259 | 256 | 259 | 1,300 |
2009/06/26 | 258 | 258 | 256 | 256 | 600 |
2009/06/25 | 240 | 256 | 240 | 256 | 500 |
2009/06/24 | 232 | 240 | 232 | 240 | 600 |
2009/06/23 | 232 | 240 | 232 | 239 | 4,900 |
2009/06/22 | 260 | 260 | 240 | 250 | 11,200 |
2009/06/19 | 257 | 258 | 257 | 258 | 1,600 |
2009/06/18 | 269 | 270 | 266 | 267 | 9,400 |
2009/06/17 | 252 | 258 | 251 | 254 | 1,900 |
2009/06/16 | 265 | 265 | 258 | 258 | 1,500 |
2009/06/15 | 265 | 266 | 259 | 265 | 10,800 |
2009/06/12 | 271 | 271 | 264 | 266 | 1,800 |
2009/06/11 | 257 | 279 | 256 | 278 | 5,400 |
2009/06/10 | 257 | 260 | 251 | 256 | 18,000 |
2009/06/09 | 260 | 270 | 256 | 256 | 3,600 |
2009/06/08 | 262 | 262 | 251 | 260 | 2,500 |
2009/06/05 | 252 | 255 | 246 | 250 | 4,200 |
2009/06/04 | 249 | 250 | 244 | 250 | 7,500 |
2009/06/03 | 240 | 250 | 240 | 250 | 4,200 |
2009/06/02 | 245 | 249 | 240 | 240 | 3,300 |
2009/06/01 | 242 | 242 | 232 | 240 | 2,800 |
2009/05/29 | 244 | 244 | 235 | 237 | 3,300 |
2009/05/28 | 230 | 230 | 230 | 230 | 1,000 |
2009/05/27 | 226 | 230 | 226 | 230 | 1,000 |
2009/05/26 | 239 | 239 | 224 | 224 | 6,600 |
2009/05/25 | 220 | 240 | 220 | 224 | 2,200 |
2009/05/22 | 220 | 220 | 220 | 220 | 1,000 |
2009/05/21 | 220 | 220 | 220 | 220 | 600 |
2009/05/20 | 220 | 220 | 215 | 215 | 2,300 |
2009/05/18 | 219 | 224 | 218 | 220 | 2,600 |
2009/05/15 | 220 | 228 | 220 | 228 | 1,200 |
2009/05/14 | 223 | 228 | 223 | 226 | 600 |
2009/05/13 | 223 | 223 | 223 | 223 | 400 |
2009/05/12 | 241 | 241 | 220 | 230 | 3,600 |
2009/05/11 | 237 | 237 | 222 | 222 | 8,500 |
2009/05/08 | 225 | 230 | 225 | 230 | 600 |
2009/05/07 | 226 | 233 | 225 | 225 | 1,300 |
2009/05/01 | 225 | 233 | 225 | 233 | 1,600 |
2009/04/30 | 223 | 225 | 223 | 225 | 1,000 |
2009/04/28 | 224 | 224 | 224 | 224 | 1,600 |
2009/04/27 | 224 | 224 | 224 | 224 | 500 |
2009/04/24 | 224 | 224 | 224 | 224 | 2,500 |
2009/04/23 | 230 | 232 | 228 | 232 | 1,100 |
2009/04/22 | 240 | 243 | 240 | 243 | 600 |
2009/04/21 | 240 | 242 | 240 | 242 | 1,800 |
2009/04/20 | 224 | 245 | 220 | 244 | 3,900 |
2009/04/17 | 240 | 240 | 233 | 234 | 8,800 |
2009/04/16 | 250 | 255 | 240 | 240 | 5,700 |
2009/04/15 | 244 | 244 | 244 | 244 | 200 |
2009/04/14 | 246 | 246 | 233 | 244 | 600 |
2009/04/13 | 235 | 248 | 230 | 248 | 4,100 |
2009/04/10 | 232 | 240 | 232 | 240 | 5,000 |
2009/04/09 | 215 | 225 | 215 | 225 | 1,300 |
2009/04/08 | 222 | 223 | 215 | 215 | 2,900 |
2009/04/07 | 220 | 220 | 220 | 220 | 200 |
2009/04/06 | 216 | 220 | 215 | 215 | 4,200 |
2009/04/03 | 220 | 220 | 215 | 217 | 3,600 |
2009/04/02 | 209 | 218 | 209 | 217 | 1,000 |
2009/04/01 | 204 | 205 | 204 | 205 | 1,300 |
2009/03/31 | 202 | 202 | 200 | 200 | 11,600 |
2009/03/30 | 206 | 206 | 203 | 203 | 300 |
2009/03/27 | 209 | 215 | 209 | 215 | 2,000 |
2009/03/26 | 202 | 209 | 195 | 209 | 2,200 |
2009/03/25 | 200 | 200 | 195 | 195 | 3,300 |
2009/03/24 | 195 | 195 | 195 | 195 | 5,100 |
2009/03/23 | 192 | 192 | 187 | 187 | 5,200 |
2009/03/19 | 187 | 189 | 187 | 187 | 2,600 |
2009/03/18 | 187 | 187 | 187 | 187 | 1,100 |
2009/03/16 | 187 | 187 | 187 | 187 | 2,100 |
2009/03/13 | 188 | 188 | 180 | 187 | 2,000 |
2009/03/12 | 181 | 181 | 179 | 179 | 700 |
2009/03/11 | 194 | 194 | 170 | 180 | 5,800 |
2009/03/10 | 198 | 198 | 198 | 198 | 5,800 |
2009/03/09 | 188 | 200 | 188 | 200 | 3,200 |
2009/03/06 | 190 | 190 | 189 | 189 | 2,000 |
2009/03/05 | 190 | 190 | 190 | 190 | 4,600 |
2009/03/04 | 190 | 190 | 185 | 190 | 1,300 |
2009/03/03 | 194 | 194 | 194 | 194 | 2,000 |
2009/03/02 | 178 | 202 | 170 | 202 | 5,700 |
2009/02/27 | 178 | 178 | 177 | 178 | 1,100 |
2009/02/26 | 181 | 181 | 178 | 178 | 400 |
2009/02/25 | 180 | 181 | 180 | 181 | 3,900 |
2009/02/24 | 174 | 180 | 174 | 180 | 1,100 |
2009/02/23 | 180 | 180 | 180 | 180 | 1,300 |
2009/02/20 | 185 | 185 | 180 | 180 | 2,300 |
2009/02/19 | 188 | 188 | 187 | 187 | 1,200 |
2009/02/18 | 190 | 190 | 189 | 189 | 300 |
2009/02/17 | 188 | 188 | 188 | 188 | 900 |
2009/02/16 | 193 | 193 | 188 | 188 | 3,100 |
2009/02/12 | 190 | 199 | 190 | 199 | 3,500 |
2009/02/10 | 199 | 200 | 192 | 200 | 9,100 |
2009/02/09 | 193 | 193 | 192 | 193 | 5,200 |
2009/02/06 | 193 | 200 | 193 | 193 | 1,500 |
2009/02/05 | 199 | 199 | 190 | 190 | 3,700 |
2009/02/04 | 201 | 208 | 200 | 200 | 3,300 |
2009/02/03 | 210 | 210 | 204 | 208 | 4,200 |
2009/02/02 | 225 | 225 | 225 | 225 | 100 |
2009/01/30 | 228 | 228 | 228 | 228 | 100 |
2009/01/29 | 230 | 230 | 230 | 230 | 600 |
2009/01/28 | 230 | 230 | 229 | 229 | 300 |
2009/01/27 | 230 | 230 | 230 | 230 | 600 |
2009/01/26 | 230 | 232 | 230 | 230 | 2,000 |
2009/01/23 | 230 | 231 | 230 | 230 | 1,000 |
2009/01/21 | 235 | 236 | 235 | 236 | 1,700 |
2009/01/20 | 248 | 248 | 237 | 237 | 1,700 |
2009/01/19 | 239 | 239 | 239 | 239 | 500 |
2009/01/16 | 247 | 247 | 231 | 246 | 1,700 |
2009/01/15 | 239 | 239 | 239 | 239 | 100 |
2009/01/14 | 241 | 241 | 239 | 239 | 3,500 |
2009/01/13 | 249 | 249 | 247 | 247 | 12,800 |
2009/01/09 | 241 | 241 | 241 | 241 | 300 |
2009/01/08 | 241 | 241 | 237 | 237 | 5,400 |
2009/01/07 | 241 | 241 | 239 | 239 | 2,700 |
2009/01/06 | 245 | 245 | 237 | 241 | 2,900 |
2009/01/05 | 238 | 241 | 238 | 241 | 3,000 |