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 |
---|---|---|---|---|---|
2015/12/30 | 539 | 544 | 524 | 544 | 5,900 |
2015/12/29 | 530 | 534 | 521 | 533 | 900 |
2015/12/28 | 521 | 530 | 514 | 530 | 4,400 |
2015/12/25 | 527 | 527 | 515 | 518 | 6,300 |
2015/12/24 | 540 | 540 | 525 | 527 | 4,300 |
2015/12/22 | 547 | 547 | 517 | 535 | 7,500 |
2015/12/21 | 518 | 540 | 508 | 540 | 13,400 |
2015/12/18 | 526 | 534 | 510 | 534 | 9,500 |
2015/12/17 | 523 | 530 | 523 | 526 | 4,400 |
2015/12/16 | 538 | 538 | 523 | 533 | 5,700 |
2015/12/15 | 526 | 533 | 524 | 528 | 12,900 |
2015/12/14 | 541 | 542 | 526 | 536 | 7,700 |
2015/12/11 | 553 | 563 | 545 | 551 | 20,700 |
2015/12/10 | 550 | 550 | 534 | 535 | 13,700 |
2015/12/09 | 545 | 555 | 536 | 544 | 24,100 |
2015/12/08 | 571 | 571 | 555 | 557 | 18,000 |
2015/12/07 | 562 | 571 | 550 | 571 | 24,100 |
2015/12/04 | 560 | 577 | 530 | 562 | 57,300 |
2015/12/03 | 525 | 583 | 516 | 570 | 79,600 |
2015/12/02 | 543 | 565 | 524 | 535 | 41,100 |
2015/12/01 | 529 | 547 | 516 | 545 | 65,200 |
2015/11/30 | 485 | 534 | 466 | 527 | 120,500 |
2015/11/27 | 475 | 485 | 475 | 484 | 4,700 |
2015/11/26 | 476 | 480 | 473 | 475 | 8,800 |
2015/11/25 | 488 | 488 | 472 | 476 | 21,800 |
2015/11/24 | 480 | 491 | 479 | 483 | 22,900 |
2015/11/20 | 490 | 493 | 476 | 487 | 14,000 |
2015/11/19 | 494 | 494 | 489 | 491 | 14,800 |
2015/11/18 | 497 | 497 | 489 | 490 | 11,800 |
2015/11/17 | 493 | 505 | 488 | 490 | 13,300 |
2015/11/16 | 494 | 498 | 482 | 493 | 23,700 |
2015/11/13 | 490 | 503 | 489 | 498 | 25,600 |
2015/11/12 | 493 | 519 | 493 | 493 | 77,800 |
2015/11/11 | 517 | 517 | 483 | 485 | 77,300 |
2015/11/10 | 495 | 519 | 490 | 517 | 61,600 |
2015/11/09 | 489 | 494 | 466 | 491 | 44,500 |
2015/11/06 | 456 | 495 | 444 | 489 | 43,900 |
2015/11/05 | 468 | 470 | 443 | 458 | 32,600 |
2015/11/04 | 492 | 505 | 467 | 467 | 35,700 |
2015/11/02 | 504 | 518 | 493 | 500 | 34,200 |
2015/10/30 | 504 | 519 | 500 | 514 | 16,400 |
2015/10/29 | 527 | 527 | 491 | 512 | 56,600 |
2015/10/28 | 533 | 563 | 516 | 526 | 234,300 |
2015/10/27 | 491 | 540 | 491 | 523 | 216,600 |
2015/10/26 | 474 | 500 | 472 | 480 | 59,600 |
2015/10/23 | 461 | 463 | 454 | 458 | 20,500 |
2015/10/22 | 450 | 450 | 440 | 445 | 9,900 |
2015/10/21 | 451 | 454 | 435 | 450 | 10,900 |
2015/10/20 | 451 | 460 | 444 | 453 | 16,400 |
2015/10/19 | 456 | 464 | 443 | 444 | 29,900 |
2015/10/16 | 460 | 469 | 440 | 450 | 67,000 |
2015/10/15 | 430 | 496 | 430 | 460 | 258,700 |
2015/10/14 | 419 | 430 | 414 | 430 | 13,900 |
2015/10/13 | 411 | 413 | 408 | 413 | 6,000 |
2015/10/09 | 412 | 412 | 400 | 411 | 3,700 |
2015/10/08 | 402 | 408 | 402 | 405 | 1,500 |
2015/10/07 | 399 | 402 | 399 | 402 | 2,500 |
2015/10/06 | 407 | 409 | 399 | 399 | 7,000 |
2015/10/05 | 408 | 408 | 400 | 402 | 1,200 |
2015/10/02 | 400 | 410 | 395 | 404 | 13,000 |
2015/10/01 | 400 | 410 | 396 | 398 | 6,500 |
2015/09/30 | 405 | 405 | 403 | 403 | 1,200 |
2015/09/29 | 402 | 411 | 395 | 403 | 3,500 |
2015/09/28 | 410 | 414 | 402 | 402 | 2,400 |
2015/09/25 | 410 | 427 | 410 | 420 | 9,500 |
2015/09/24 | 418 | 418 | 411 | 418 | 5,200 |
2015/09/18 | 419 | 420 | 419 | 420 | 2,500 |
2015/09/17 | 420 | 424 | 420 | 424 | 1,900 |
2015/09/16 | 415 | 420 | 415 | 420 | 1,800 |
2015/09/15 | 420 | 420 | 415 | 420 | 1,800 |
2015/09/14 | 431 | 431 | 413 | 424 | 4,900 |
2015/09/10 | 439 | 441 | 438 | 441 | 3,700 |
2015/09/09 | 416 | 432 | 416 | 432 | 2,200 |
2015/09/08 | 418 | 426 | 414 | 416 | 2,300 |
2015/09/07 | 425 | 432 | 415 | 432 | 6,700 |
2015/09/04 | 429 | 443 | 429 | 430 | 6,900 |
2015/09/03 | 430 | 436 | 430 | 436 | 200 |
2015/09/02 | 426 | 436 | 426 | 436 | 1,300 |
2015/09/01 | 438 | 438 | 438 | 438 | 600 |
2015/08/31 | 438 | 443 | 435 | 438 | 1,100 |
2015/08/28 | 434 | 438 | 430 | 438 | 3,700 |
2015/08/27 | 429 | 438 | 418 | 438 | 6,200 |
2015/08/26 | 438 | 438 | 412 | 421 | 6,200 |
2015/08/25 | 385 | 440 | 373 | 438 | 22,900 |
2015/08/24 | 425 | 449 | 419 | 419 | 29,400 |
2015/08/21 | 443 | 450 | 435 | 449 | 6,100 |
2015/08/20 | 447 | 449 | 446 | 446 | 2,400 |
2015/08/19 | 460 | 460 | 454 | 454 | 1,500 |
2015/08/18 | 454 | 465 | 454 | 460 | 10,700 |
2015/08/17 | 445 | 450 | 445 | 450 | 8,400 |
2015/08/14 | 444 | 448 | 443 | 446 | 3,100 |
2015/08/13 | 442 | 453 | 440 | 446 | 7,300 |
2015/08/12 | 451 | 452 | 441 | 442 | 27,600 |
2015/08/11 | 452 | 457 | 449 | 455 | 30,000 |
2015/08/10 | 468 | 469 | 449 | 451 | 91,400 |
2015/08/07 | 510 | 513 | 506 | 509 | 4,400 |
2015/08/06 | 513 | 513 | 500 | 512 | 9,500 |
2015/08/05 | 510 | 513 | 501 | 513 | 4,400 |
2015/08/04 | 510 | 519 | 510 | 513 | 4,400 |
2015/08/03 | 517 | 520 | 512 | 520 | 7,500 |
2015/07/31 | 522 | 522 | 513 | 515 | 9,600 |
2015/07/30 | 524 | 527 | 520 | 520 | 7,900 |
2015/07/29 | 522 | 532 | 522 | 530 | 5,300 |
2015/07/28 | 519 | 522 | 519 | 522 | 2,700 |
2015/07/27 | 520 | 522 | 519 | 520 | 2,100 |
2015/07/24 | 528 | 531 | 519 | 520 | 6,200 |
2015/07/23 | 534 | 534 | 526 | 526 | 1,200 |
2015/07/22 | 525 | 527 | 522 | 524 | 4,300 |
2015/07/21 | 529 | 539 | 525 | 528 | 7,300 |
2015/07/17 | 535 | 535 | 522 | 529 | 8,700 |
2015/07/16 | 526 | 541 | 525 | 535 | 17,500 |
2015/07/15 | 525 | 527 | 522 | 525 | 5,400 |
2015/07/14 | 513 | 525 | 511 | 518 | 13,500 |
2015/07/13 | 508 | 511 | 505 | 505 | 8,600 |
2015/07/10 | 516 | 516 | 501 | 510 | 18,400 |
2015/07/09 | 515 | 529 | 495 | 519 | 42,200 |
2015/07/08 | 526 | 538 | 521 | 535 | 17,000 |
2015/07/07 | 535 | 543 | 535 | 536 | 10,000 |
2015/07/06 | 535 | 545 | 512 | 545 | 12,700 |
2015/07/03 | 545 | 545 | 535 | 545 | 3,600 |
2015/07/02 | 550 | 550 | 541 | 542 | 7,800 |
2015/07/01 | 543 | 550 | 540 | 543 | 13,200 |
2015/06/30 | 545 | 548 | 525 | 547 | 29,900 |
2015/06/29 | 535 | 554 | 527 | 549 | 49,200 |
2015/06/26 | 553 | 564 | 553 | 555 | 5,400 |
2015/06/25 | 550 | 560 | 545 | 560 | 16,500 |
2015/06/24 | 552 | 560 | 543 | 550 | 36,400 |
2015/06/23 | 566 | 576 | 551 | 557 | 36,700 |
2015/06/22 | 554 | 590 | 554 | 565 | 65,100 |
2015/06/19 | 545 | 560 | 545 | 560 | 7,200 |
2015/06/18 | 551 | 554 | 548 | 549 | 2,200 |
2015/06/17 | 555 | 564 | 548 | 552 | 18,100 |
2015/06/16 | 555 | 569 | 551 | 560 | 24,700 |
2015/06/15 | 570 | 570 | 552 | 559 | 50,100 |
2015/06/12 | 554 | 597 | 554 | 570 | 74,800 |
2015/06/11 | 551 | 551 | 542 | 547 | 15,200 |
2015/06/10 | 537 | 565 | 535 | 551 | 34,200 |
2015/06/09 | 533 | 541 | 529 | 535 | 16,600 |
2015/06/08 | 530 | 538 | 528 | 533 | 4,100 |
2015/06/05 | 532 | 540 | 526 | 526 | 5,500 |
2015/06/04 | 530 | 540 | 526 | 535 | 7,900 |
2015/06/03 | 528 | 538 | 520 | 536 | 5,600 |
2015/06/02 | 531 | 532 | 528 | 528 | 5,600 |
2015/06/01 | 529 | 532 | 525 | 527 | 10,600 |
2015/05/29 | 530 | 534 | 529 | 529 | 8,900 |
2015/05/28 | 535 | 539 | 531 | 539 | 4,600 |
2015/05/27 | 538 | 538 | 531 | 533 | 11,500 |
2015/05/26 | 545 | 545 | 536 | 539 | 13,000 |
2015/05/25 | 545 | 547 | 536 | 546 | 18,600 |
2015/05/22 | 529 | 538 | 529 | 538 | 12,700 |
2015/05/21 | 525 | 534 | 525 | 528 | 14,300 |
2015/05/20 | 519 | 531 | 518 | 531 | 31,600 |
2015/05/19 | 521 | 522 | 513 | 521 | 12,400 |
2015/05/18 | 518 | 521 | 511 | 521 | 9,200 |
2015/05/15 | 522 | 529 | 520 | 522 | 12,700 |
2015/05/14 | 509 | 533 | 505 | 530 | 139,900 |
2015/05/13 | 579 | 579 | 570 | 579 | 15,300 |
2015/05/12 | 575 | 578 | 558 | 576 | 8,300 |
2015/05/11 | 572 | 574 | 564 | 574 | 15,100 |
2015/05/08 | 575 | 578 | 562 | 562 | 13,500 |
2015/05/07 | 571 | 578 | 562 | 575 | 30,800 |
2015/05/01 | 563 | 563 | 550 | 561 | 20,300 |
2015/04/30 | 569 | 569 | 558 | 563 | 48,200 |
2015/04/28 | 580 | 581 | 562 | 570 | 17,400 |
2015/04/27 | 561 | 584 | 561 | 580 | 41,700 |
2015/04/24 | 558 | 558 | 557 | 557 | 1,100 |
2015/04/23 | 561 | 563 | 556 | 557 | 4,900 |
2015/04/22 | 562 | 562 | 560 | 560 | 2,300 |
2015/04/21 | 557 | 564 | 550 | 563 | 6,300 |
2015/04/20 | 552 | 552 | 547 | 548 | 5,100 |
2015/04/17 | 555 | 556 | 546 | 556 | 55,000 |
2015/04/16 | 557 | 559 | 552 | 554 | 4,900 |
2015/04/15 | 555 | 560 | 552 | 556 | 3,800 |
2015/04/14 | 560 | 560 | 553 | 557 | 1,400 |
2015/04/13 | 560 | 560 | 556 | 556 | 1,100 |
2015/04/10 | 564 | 566 | 556 | 563 | 6,900 |
2015/04/09 | 561 | 566 | 552 | 564 | 9,200 |
2015/04/08 | 559 | 564 | 556 | 561 | 6,700 |
2015/04/07 | 557 | 562 | 557 | 559 | 11,500 |
2015/04/06 | 547 | 556 | 547 | 556 | 3,000 |
2015/04/03 | 537 | 547 | 537 | 546 | 2,500 |
2015/04/02 | 535 | 545 | 535 | 536 | 4,000 |
2015/04/01 | 548 | 548 | 536 | 536 | 3,700 |
2015/03/31 | 550 | 556 | 548 | 548 | 4,800 |
2015/03/30 | 551 | 551 | 548 | 548 | 1,900 |
2015/03/27 | 561 | 561 | 547 | 553 | 1,700 |
2015/03/26 | 555 | 556 | 549 | 552 | 5,600 |
2015/03/25 | 560 | 560 | 553 | 558 | 5,600 |
2015/03/24 | 558 | 561 | 555 | 560 | 4,500 |
2015/03/23 | 560 | 568 | 553 | 568 | 10,700 |
2015/03/20 | 559 | 560 | 549 | 552 | 1,800 |
2015/03/19 | 565 | 565 | 537 | 560 | 18,300 |
2015/03/18 | 570 | 572 | 565 | 570 | 18,800 |
2015/03/17 | 570 | 572 | 560 | 565 | 25,100 |
2015/03/16 | 548 | 562 | 548 | 562 | 22,100 |
2015/03/13 | 547 | 549 | 542 | 542 | 19,200 |
2015/03/12 | 540 | 540 | 531 | 537 | 4,200 |
2015/03/11 | 527 | 538 | 526 | 534 | 3,200 |
2015/03/10 | 539 | 539 | 528 | 534 | 7,100 |
2015/03/09 | 530 | 536 | 526 | 535 | 9,400 |
2015/03/06 | 531 | 533 | 524 | 529 | 9,100 |
2015/03/05 | 526 | 530 | 526 | 527 | 3,500 |
2015/03/04 | 528 | 529 | 523 | 525 | 4,500 |
2015/03/03 | 536 | 538 | 527 | 528 | 43,800 |
2015/03/02 | 533 | 536 | 533 | 534 | 6,100 |
2015/02/27 | 533 | 542 | 530 | 532 | 15,900 |
2015/02/26 | 526 | 537 | 526 | 535 | 7,300 |
2015/02/25 | 529 | 535 | 526 | 526 | 8,400 |
2015/02/24 | 533 | 534 | 526 | 526 | 11,700 |
2015/02/23 | 537 | 537 | 532 | 533 | 5,600 |
2015/02/20 | 526 | 532 | 524 | 532 | 2,400 |
2015/02/19 | 532 | 535 | 526 | 526 | 3,800 |
2015/02/18 | 525 | 534 | 524 | 530 | 6,500 |
2015/02/17 | 532 | 543 | 519 | 526 | 35,000 |
2015/02/16 | 523 | 530 | 521 | 530 | 8,200 |
2015/02/13 | 520 | 522 | 515 | 522 | 6,600 |
2015/02/12 | 514 | 523 | 513 | 523 | 9,300 |
2015/02/10 | 511 | 513 | 506 | 513 | 5,800 |
2015/02/09 | 520 | 524 | 502 | 511 | 18,000 |
2015/02/06 | 510 | 516 | 510 | 516 | 3,800 |
2015/02/05 | 514 | 514 | 510 | 510 | 500 |
2015/02/04 | 514 | 514 | 514 | 514 | 400 |
2015/02/03 | 503 | 510 | 503 | 510 | 7,300 |
2015/02/02 | 502 | 510 | 502 | 503 | 3,300 |
2015/01/30 | 514 | 514 | 500 | 512 | 18,900 |
2015/01/29 | 514 | 519 | 512 | 512 | 3,500 |
2015/01/28 | 515 | 516 | 514 | 514 | 1,700 |
2015/01/27 | 510 | 516 | 510 | 516 | 4,500 |
2015/01/26 | 508 | 515 | 508 | 511 | 8,900 |
2015/01/23 | 517 | 517 | 508 | 509 | 8,000 |
2015/01/22 | 515 | 516 | 508 | 508 | 2,500 |
2015/01/21 | 511 | 515 | 510 | 515 | 2,400 |
2015/01/20 | 517 | 517 | 511 | 511 | 6,100 |
2015/01/19 | 510 | 515 | 507 | 515 | 4,600 |
2015/01/16 | 509 | 516 | 509 | 509 | 3,400 |
2015/01/15 | 510 | 510 | 508 | 510 | 6,100 |
2015/01/14 | 516 | 517 | 510 | 513 | 6,700 |
2015/01/13 | 520 | 520 | 514 | 517 | 10,700 |
2015/01/09 | 517 | 517 | 505 | 514 | 11,200 |
2015/01/08 | 509 | 510 | 503 | 505 | 6,900 |
2015/01/07 | 510 | 512 | 500 | 504 | 20,700 |
2015/01/06 | 516 | 516 | 510 | 512 | 8,000 |
2015/01/05 | 518 | 522 | 518 | 521 | 7,500 |