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 |
---|---|---|---|---|---|
2016/12/30 | 888 | 905 | 885 | 903 | 10,500 |
2016/12/29 | 895 | 929 | 880 | 891 | 41,500 |
2016/12/28 | 860 | 912 | 851 | 910 | 42,900 |
2016/12/27 | 854 | 860 | 850 | 860 | 25,600 |
2016/12/26 | 869 | 869 | 855 | 859 | 17,800 |
2016/12/22 | 871 | 894 | 869 | 869 | 31,000 |
2016/12/21 | 888 | 888 | 870 | 871 | 14,700 |
2016/12/20 | 861 | 874 | 861 | 873 | 12,100 |
2016/12/19 | 884 | 895 | 870 | 874 | 21,500 |
2016/12/16 | 907 | 920 | 890 | 892 | 41,100 |
2016/12/15 | 910 | 924 | 907 | 908 | 24,100 |
2016/12/14 | 924 | 927 | 907 | 913 | 19,400 |
2016/12/13 | 930 | 943 | 911 | 924 | 21,900 |
2016/12/12 | 951 | 987 | 927 | 927 | 22,300 |
2016/12/09 | 910 | 958 | 910 | 958 | 29,200 |
2016/12/08 | 965 | 965 | 921 | 923 | 45,300 |
2016/12/07 | 951 | 965 | 948 | 965 | 19,500 |
2016/12/06 | 969 | 969 | 953 | 953 | 13,200 |
2016/12/05 | 957 | 979 | 957 | 958 | 17,500 |
2016/12/02 | 979 | 980 | 962 | 972 | 46,600 |
2016/12/01 | 980 | 985 | 957 | 985 | 68,400 |
2016/11/30 | 940 | 985 | 940 | 956 | 76,300 |
2016/11/29 | 915 | 937 | 910 | 934 | 41,400 |
2016/11/28 | 906 | 919 | 896 | 918 | 28,600 |
2016/11/25 | 920 | 920 | 888 | 912 | 49,000 |
2016/11/24 | 920 | 937 | 910 | 921 | 43,200 |
2016/11/22 | 910 | 918 | 891 | 905 | 50,300 |
2016/11/21 | 900 | 929 | 892 | 929 | 46,100 |
2016/11/18 | 880 | 904 | 860 | 903 | 87,500 |
2016/11/17 | 826 | 868 | 826 | 854 | 41,200 |
2016/11/16 | 830 | 837 | 825 | 833 | 20,300 |
2016/11/15 | 823 | 828 | 816 | 825 | 15,600 |
2016/11/14 | 808 | 840 | 808 | 825 | 32,500 |
2016/11/11 | 813 | 829 | 793 | 800 | 36,100 |
2016/11/10 | 791 | 830 | 780 | 819 | 64,500 |
2016/11/09 | 790 | 810 | 711 | 753 | 109,800 |
2016/11/08 | 820 | 852 | 780 | 798 | 353,800 |
2016/11/07 | 798 | 798 | 798 | 798 | 10,300 |
2016/11/04 | 692 | 710 | 690 | 698 | 43,100 |
2016/11/02 | 737 | 747 | 722 | 722 | 22,500 |
2016/11/01 | 763 | 763 | 743 | 743 | 20,300 |
2016/10/31 | 750 | 783 | 750 | 763 | 25,100 |
2016/10/28 | 745 | 755 | 740 | 752 | 24,200 |
2016/10/27 | 746 | 750 | 717 | 730 | 45,200 |
2016/10/26 | 783 | 789 | 748 | 752 | 48,000 |
2016/10/25 | 805 | 808 | 788 | 789 | 42,400 |
2016/10/24 | 810 | 815 | 801 | 805 | 15,600 |
2016/10/21 | 806 | 817 | 803 | 804 | 23,600 |
2016/10/20 | 817 | 825 | 807 | 808 | 30,100 |
2016/10/19 | 826 | 829 | 811 | 811 | 20,400 |
2016/10/18 | 811 | 833 | 803 | 815 | 38,600 |
2016/10/17 | 813 | 826 | 802 | 805 | 18,000 |
2016/10/14 | 817 | 830 | 815 | 820 | 6,600 |
2016/10/13 | 812 | 833 | 812 | 817 | 13,800 |
2016/10/12 | 823 | 860 | 811 | 812 | 50,200 |
2016/10/11 | 817 | 842 | 808 | 835 | 33,900 |
2016/10/07 | 817 | 817 | 805 | 811 | 18,800 |
2016/10/06 | 802 | 818 | 793 | 812 | 31,200 |
2016/10/05 | 820 | 820 | 796 | 807 | 57,200 |
2016/10/04 | 820 | 825 | 812 | 825 | 34,900 |
2016/10/03 | 842 | 842 | 820 | 820 | 16,400 |
2016/09/30 | 838 | 845 | 824 | 828 | 40,600 |
2016/09/29 | 838 | 858 | 834 | 847 | 49,800 |
2016/09/28 | 838 | 856 | 835 | 838 | 22,800 |
2016/09/27 | 824 | 843 | 822 | 840 | 34,500 |
2016/09/26 | 866 | 869 | 825 | 845 | 68,700 |
2016/09/23 | 880 | 893 | 863 | 866 | 47,200 |
2016/09/21 | 861 | 898 | 860 | 875 | 70,000 |
2016/09/20 | 840 | 870 | 816 | 860 | 132,100 |
2016/09/16 | 903 | 904 | 839 | 842 | 154,100 |
2016/09/15 | 917 | 933 | 875 | 903 | 287,100 |
2016/09/14 | 980 | 1,028 | 945 | 947 | 317,800 |
2016/09/13 | 940 | 1,001 | 912 | 985 | 247,600 |
2016/09/12 | 921 | 940 | 908 | 922 | 140,600 |
2016/09/09 | 896 | 979 | 890 | 947 | 321,800 |
2016/09/08 | 870 | 990 | 860 | 926 | 712,000 |
2016/09/07 | 833 | 855 | 831 | 855 | 79,000 |
2016/09/06 | 848 | 873 | 823 | 853 | 216,900 |
2016/09/05 | 810 | 825 | 798 | 818 | 130,400 |
2016/09/02 | 791 | 836 | 787 | 797 | 236,100 |
2016/09/01 | 775 | 846 | 766 | 786 | 480,100 |
2016/08/31 | 913 | 949 | 762 | 799 | 1,452,700 |
2016/08/30 | 883 | 883 | 883 | 883 | 31,800 |
2016/08/29 | 628 | 733 | 628 | 733 | 68,600 |
2016/08/26 | 637 | 645 | 632 | 633 | 9,000 |
2016/08/25 | 630 | 647 | 630 | 633 | 16,400 |
2016/08/24 | 628 | 632 | 620 | 629 | 13,700 |
2016/08/23 | 636 | 643 | 617 | 635 | 31,600 |
2016/08/22 | 641 | 660 | 637 | 644 | 17,200 |
2016/08/19 | 662 | 664 | 637 | 650 | 19,300 |
2016/08/18 | 674 | 674 | 657 | 661 | 15,600 |
2016/08/17 | 668 | 691 | 665 | 669 | 14,200 |
2016/08/16 | 677 | 694 | 669 | 676 | 18,200 |
2016/08/15 | 680 | 682 | 669 | 677 | 7,800 |
2016/08/12 | 670 | 684 | 657 | 680 | 17,700 |
2016/08/10 | 660 | 687 | 655 | 670 | 27,000 |
2016/08/09 | 699 | 699 | 651 | 653 | 51,000 |
2016/08/08 | 683 | 720 | 675 | 681 | 94,900 |
2016/08/05 | 750 | 775 | 750 | 768 | 50,800 |
2016/08/04 | 765 | 771 | 739 | 739 | 24,700 |
2016/08/03 | 772 | 776 | 738 | 750 | 43,600 |
2016/08/02 | 734 | 781 | 725 | 777 | 54,400 |
2016/08/01 | 728 | 728 | 715 | 719 | 10,400 |
2016/07/29 | 730 | 730 | 701 | 729 | 26,400 |
2016/07/28 | 715 | 737 | 714 | 715 | 20,000 |
2016/07/27 | 718 | 730 | 705 | 720 | 25,100 |
2016/07/26 | 720 | 726 | 685 | 703 | 24,700 |
2016/07/25 | 715 | 738 | 715 | 719 | 18,000 |
2016/07/22 | 733 | 745 | 730 | 730 | 16,000 |
2016/07/21 | 756 | 761 | 731 | 745 | 24,500 |
2016/07/20 | 727 | 759 | 722 | 749 | 23,700 |
2016/07/19 | 708 | 740 | 708 | 736 | 41,700 |
2016/07/15 | 758 | 759 | 720 | 720 | 39,700 |
2016/07/14 | 764 | 794 | 758 | 760 | 30,800 |
2016/07/13 | 780 | 798 | 771 | 771 | 38,200 |
2016/07/12 | 798 | 820 | 780 | 785 | 54,000 |
2016/07/11 | 749 | 778 | 733 | 771 | 35,700 |
2016/07/08 | 725 | 742 | 696 | 727 | 33,600 |
2016/07/07 | 754 | 755 | 721 | 730 | 30,600 |
2016/07/06 | 771 | 771 | 732 | 754 | 46,600 |
2016/07/05 | 795 | 818 | 780 | 787 | 79,300 |
2016/07/04 | 761 | 824 | 757 | 799 | 66,500 |
2016/07/01 | 752 | 789 | 749 | 770 | 66,500 |
2016/06/30 | 743 | 774 | 743 | 746 | 70,100 |
2016/06/29 | 723 | 775 | 717 | 751 | 82,100 |
2016/06/28 | 727 | 739 | 690 | 723 | 64,800 |
2016/06/27 | 718 | 735 | 697 | 717 | 101,800 |
2016/06/24 | 754 | 764 | 602 | 663 | 138,200 |
2016/06/23 | 742 | 760 | 733 | 746 | 47,000 |
2016/06/22 | 780 | 781 | 738 | 762 | 67,300 |
2016/06/21 | 771 | 792 | 761 | 777 | 77,700 |
2016/06/20 | 761 | 826 | 760 | 801 | 98,900 |
2016/06/17 | 785 | 790 | 745 | 757 | 71,900 |
2016/06/16 | 820 | 829 | 738 | 750 | 130,700 |
2016/06/15 | 799 | 847 | 795 | 835 | 154,500 |
2016/06/14 | 866 | 866 | 798 | 798 | 196,000 |
2016/06/13 | 888 | 889 | 847 | 866 | 151,700 |
2016/06/10 | 920 | 925 | 901 | 902 | 133,400 |
2016/06/09 | 950 | 974 | 933 | 937 | 112,000 |
2016/06/08 | 946 | 960 | 910 | 948 | 143,700 |
2016/06/07 | 975 | 1,022 | 960 | 962 | 190,200 |
2016/06/06 | 950 | 1,007 | 933 | 985 | 223,300 |
2016/06/03 | 974 | 984 | 950 | 953 | 187,800 |
2016/06/02 | 1,019 | 1,040 | 978 | 989 | 278,700 |
2016/06/01 | 1,121 | 1,151 | 997 | 1,030 | 385,100 |
2016/05/31 | 1,180 | 1,181 | 1,122 | 1,151 | 231,800 |
2016/05/30 | 1,177 | 1,232 | 1,162 | 1,201 | 154,900 |
2016/05/27 | 1,192 | 1,278 | 1,135 | 1,233 | 296,000 |
2016/05/26 | 1,282 | 1,300 | 1,200 | 1,203 | 228,100 |
2016/05/25 | 1,328 | 1,377 | 1,260 | 1,310 | 609,700 |
2016/05/24 | 1,179 | 1,381 | 1,163 | 1,310 | 1,187,700 |
2016/05/23 | 1,090 | 1,185 | 1,090 | 1,154 | 320,700 |
2016/05/20 | 1,230 | 1,230 | 1,089 | 1,120 | 415,800 |
2016/05/19 | 1,300 | 1,330 | 1,236 | 1,268 | 295,400 |
2016/05/18 | 1,424 | 1,450 | 1,165 | 1,250 | 883,400 |
2016/05/17 | 1,250 | 1,388 | 1,238 | 1,388 | 618,800 |
2016/05/16 | 1,145 | 1,428 | 1,130 | 1,296 | 1,067,200 |
2016/05/13 | 1,020 | 1,280 | 1,010 | 1,128 | 567,600 |
2016/05/12 | 1,055 | 1,073 | 1,046 | 1,073 | 264,700 |
2016/05/11 | 921 | 939 | 919 | 923 | 70,400 |
2016/05/10 | 950 | 951 | 919 | 946 | 90,300 |
2016/05/09 | 970 | 971 | 881 | 924 | 182,100 |
2016/05/06 | 1,011 | 1,040 | 910 | 953 | 428,300 |
2016/05/02 | 947 | 1,055 | 928 | 1,049 | 421,100 |
2016/04/28 | 920 | 939 | 882 | 917 | 117,900 |
2016/04/27 | 899 | 920 | 855 | 906 | 90,100 |
2016/04/26 | 917 | 958 | 875 | 893 | 181,100 |
2016/04/25 | 880 | 947 | 850 | 947 | 339,000 |
2016/04/22 | 833 | 932 | 800 | 904 | 644,300 |
2016/04/21 | 780 | 795 | 765 | 788 | 112,000 |
2016/04/20 | 780 | 845 | 750 | 778 | 365,400 |
2016/04/19 | 698 | 729 | 689 | 720 | 81,200 |
2016/04/18 | 684 | 700 | 670 | 688 | 38,300 |
2016/04/15 | 710 | 710 | 690 | 695 | 37,100 |
2016/04/14 | 689 | 708 | 684 | 707 | 26,200 |
2016/04/13 | 685 | 685 | 662 | 685 | 90,700 |
2016/04/12 | 660 | 680 | 660 | 678 | 20,400 |
2016/04/11 | 682 | 685 | 658 | 665 | 14,900 |
2016/04/08 | 647 | 673 | 638 | 673 | 31,600 |
2016/04/07 | 645 | 674 | 635 | 650 | 21,600 |
2016/04/06 | 670 | 675 | 653 | 653 | 25,400 |
2016/04/05 | 666 | 678 | 661 | 670 | 31,200 |
2016/04/04 | 666 | 691 | 665 | 667 | 15,100 |
2016/04/01 | 693 | 693 | 646 | 676 | 38,900 |
2016/03/31 | 696 | 710 | 683 | 684 | 81,100 |
2016/03/30 | 662 | 682 | 650 | 682 | 29,900 |
2016/03/29 | 663 | 668 | 651 | 661 | 8,700 |
2016/03/28 | 668 | 670 | 655 | 663 | 26,700 |
2016/03/25 | 641 | 658 | 636 | 658 | 26,600 |
2016/03/24 | 633 | 645 | 621 | 641 | 22,400 |
2016/03/23 | 644 | 650 | 631 | 639 | 19,300 |
2016/03/22 | 620 | 648 | 620 | 638 | 27,300 |
2016/03/18 | 631 | 641 | 618 | 627 | 22,700 |
2016/03/17 | 666 | 666 | 636 | 639 | 34,700 |
2016/03/16 | 661 | 672 | 640 | 656 | 63,100 |
2016/03/15 | 689 | 695 | 645 | 655 | 98,000 |
2016/03/14 | 726 | 729 | 650 | 690 | 123,200 |
2016/03/11 | 671 | 730 | 660 | 711 | 128,000 |
2016/03/10 | 702 | 770 | 660 | 675 | 217,200 |
2016/03/09 | 675 | 703 | 661 | 703 | 143,800 |
2016/03/08 | 667 | 667 | 645 | 655 | 57,400 |
2016/03/07 | 650 | 670 | 650 | 670 | 67,000 |
2016/03/04 | 648 | 648 | 636 | 646 | 32,700 |
2016/03/03 | 650 | 650 | 627 | 646 | 50,100 |
2016/03/02 | 618 | 649 | 611 | 646 | 97,300 |
2016/03/01 | 621 | 628 | 601 | 606 | 20,300 |
2016/02/29 | 629 | 633 | 610 | 629 | 34,400 |
2016/02/26 | 609 | 626 | 609 | 626 | 39,300 |
2016/02/25 | 590 | 609 | 590 | 609 | 44,000 |
2016/02/24 | 599 | 607 | 581 | 588 | 57,900 |
2016/02/23 | 580 | 610 | 567 | 603 | 53,700 |
2016/02/22 | 556 | 579 | 556 | 570 | 15,700 |
2016/02/19 | 560 | 569 | 560 | 564 | 20,600 |
2016/02/18 | 561 | 575 | 561 | 570 | 14,700 |
2016/02/17 | 563 | 573 | 562 | 562 | 10,400 |
2016/02/16 | 560 | 576 | 558 | 560 | 35,300 |
2016/02/15 | 565 | 575 | 555 | 561 | 26,000 |
2016/02/12 | 563 | 578 | 550 | 555 | 62,400 |
2016/02/10 | 595 | 595 | 582 | 593 | 52,800 |
2016/02/09 | 580 | 595 | 575 | 595 | 67,100 |
2016/02/08 | 574 | 610 | 568 | 610 | 70,700 |
2016/02/05 | 551 | 560 | 550 | 555 | 45,100 |
2016/02/04 | 561 | 568 | 559 | 559 | 16,800 |
2016/02/03 | 561 | 568 | 552 | 560 | 57,400 |
2016/02/02 | 579 | 581 | 566 | 570 | 43,400 |
2016/02/01 | 580 | 592 | 577 | 579 | 26,000 |
2016/01/29 | 565 | 589 | 565 | 580 | 48,200 |
2016/01/28 | 589 | 594 | 562 | 563 | 87,100 |
2016/01/27 | 590 | 599 | 581 | 585 | 48,400 |
2016/01/26 | 605 | 629 | 581 | 581 | 133,500 |
2016/01/25 | 579 | 605 | 577 | 605 | 76,200 |
2016/01/22 | 570 | 584 | 570 | 579 | 21,300 |
2016/01/21 | 560 | 590 | 560 | 565 | 52,400 |
2016/01/20 | 589 | 589 | 563 | 567 | 28,000 |
2016/01/19 | 556 | 592 | 554 | 585 | 61,600 |
2016/01/18 | 540 | 560 | 535 | 558 | 27,100 |
2016/01/15 | 554 | 559 | 543 | 548 | 24,300 |
2016/01/14 | 546 | 565 | 545 | 552 | 25,400 |
2016/01/13 | 570 | 570 | 551 | 565 | 34,600 |
2016/01/12 | 585 | 587 | 540 | 543 | 114,500 |
2016/01/08 | 556 | 612 | 550 | 595 | 158,000 |
2016/01/07 | 529 | 562 | 529 | 547 | 38,500 |
2016/01/06 | 525 | 530 | 518 | 525 | 15,400 |
2016/01/05 | 512 | 521 | 509 | 517 | 20,300 |
2016/01/04 | 541 | 541 | 517 | 519 | 7,100 |