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 |
|---|---|---|---|---|---|
| 2022/12/30 | 7,740 | 8,220 | 7,690 | 8,080 | 339,800 |
| 2022/12/29 | 7,190 | 7,690 | 7,080 | 7,590 | 364,900 |
| 2022/12/28 | 7,930 | 7,940 | 7,470 | 7,490 | 270,900 |
| 2022/12/27 | 8,040 | 8,300 | 7,740 | 7,980 | 248,600 |
| 2022/12/26 | 8,490 | 8,760 | 7,980 | 8,150 | 400,600 |
| 2022/12/23 | 8,610 | 9,060 | 8,510 | 8,620 | 408,500 |
| 2022/12/22 | 8,460 | 8,770 | 8,120 | 8,760 | 380,600 |
| 2022/12/21 | 7,980 | 8,440 | 7,780 | 8,160 | 293,100 |
| 2022/12/20 | 8,500 | 8,670 | 7,970 | 8,130 | 444,700 |
| 2022/12/19 | 8,760 | 8,980 | 8,400 | 8,470 | 273,500 |
| 2022/12/16 | 8,290 | 9,180 | 8,230 | 8,890 | 587,900 |
| 2022/12/15 | 9,100 | 9,440 | 8,480 | 8,580 | 636,100 |
| 2022/12/14 | 8,500 | 8,930 | 8,390 | 8,850 | 514,500 |
| 2022/12/13 | 8,020 | 8,430 | 8,010 | 8,310 | 359,500 |
| 2022/12/12 | 7,620 | 8,070 | 7,550 | 8,000 | 262,800 |
| 2022/12/09 | 7,750 | 7,950 | 7,600 | 7,700 | 269,400 |
| 2022/12/08 | 7,200 | 7,670 | 7,130 | 7,600 | 294,200 |
| 2022/12/07 | 7,200 | 7,390 | 7,020 | 7,160 | 236,600 |
| 2022/12/06 | 7,520 | 7,660 | 7,150 | 7,350 | 252,300 |
| 2022/12/05 | 7,850 | 7,960 | 7,520 | 7,690 | 218,900 |
| 2022/12/02 | 7,680 | 8,270 | 7,600 | 7,890 | 514,500 |
| 2022/12/01 | 8,630 | 8,860 | 7,590 | 7,770 | 838,900 |
| 2022/11/30 | 7,920 | 8,050 | 7,450 | 7,750 | 625,800 |
| 2022/11/29 | 8,400 | 8,680 | 8,130 | 8,240 | 519,600 |
| 2022/11/28 | 8,930 | 9,760 | 8,020 | 8,730 | 2,256,400 |
| 2022/11/25 | 7,810 | 8,780 | 7,660 | 8,780 | 1,609,700 |
| 2022/11/24 | 6,420 | 7,280 | 6,330 | 7,280 | 660,000 |
| 2022/11/22 | 6,290 | 6,570 | 6,070 | 6,280 | 358,500 |
| 2022/11/21 | 5,930 | 6,350 | 5,850 | 6,210 | 353,900 |
| 2022/11/18 | 6,410 | 6,410 | 6,120 | 6,170 | 293,200 |
| 2022/11/17 | 6,400 | 6,580 | 6,230 | 6,350 | 611,100 |
| 2022/11/16 | 5,960 | 6,790 | 5,930 | 6,570 | 1,553,800 |
| 2022/11/15 | 5,260 | 5,930 | 5,060 | 5,860 | 805,200 |
| 2022/11/14 | 5,550 | 5,830 | 5,310 | 5,340 | 794,400 |
| 2022/11/11 | 6,180 | 6,190 | 5,570 | 5,650 | 612,500 |
| 2022/11/10 | 5,530 | 5,900 | 5,510 | 5,680 | 556,400 |
| 2022/11/09 | 5,200 | 6,000 | 5,180 | 5,680 | 1,071,400 |
| 2022/11/08 | 4,770 | 5,200 | 4,715 | 5,120 | 512,900 |
| 2022/11/07 | 4,855 | 4,885 | 4,700 | 4,755 | 247,100 |
| 2022/11/04 | 4,550 | 5,000 | 4,550 | 4,775 | 793,500 |
| 2022/11/02 | 4,765 | 4,970 | 4,455 | 4,545 | 721,400 |
| 2022/11/01 | 4,725 | 5,080 | 4,545 | 4,950 | 1,656,600 |
| 2022/10/31 | 4,025 | 4,375 | 3,905 | 4,375 | 1,040,300 |
| 2022/10/28 | 3,400 | 3,730 | 3,350 | 3,675 | 707,100 |
| 2022/10/27 | 3,235 | 3,395 | 3,140 | 3,385 | 329,000 |
| 2022/10/26 | 3,240 | 3,275 | 3,120 | 3,175 | 185,900 |
| 2022/10/25 | 3,100 | 3,235 | 3,065 | 3,215 | 282,200 |
| 2022/10/24 | 2,978 | 3,040 | 2,955 | 3,030 | 159,800 |
| 2022/10/21 | 2,900 | 2,963 | 2,897 | 2,901 | 62,200 |
| 2022/10/20 | 2,914 | 2,945 | 2,860 | 2,942 | 79,600 |
| 2022/10/19 | 3,000 | 3,000 | 2,901 | 2,907 | 94,800 |
| 2022/10/18 | 3,010 | 3,050 | 2,939 | 2,990 | 163,200 |
| 2022/10/17 | 2,855 | 2,988 | 2,855 | 2,960 | 126,200 |
| 2022/10/14 | 2,958 | 2,969 | 2,890 | 2,920 | 127,200 |
| 2022/10/13 | 2,992 | 2,992 | 2,833 | 2,863 | 248,300 |
| 2022/10/12 | 2,974 | 3,045 | 2,965 | 2,992 | 98,100 |
| 2022/10/11 | 2,950 | 3,035 | 2,940 | 2,989 | 107,900 |
| 2022/10/07 | 3,030 | 3,090 | 2,983 | 3,020 | 157,100 |
| 2022/10/06 | 3,165 | 3,230 | 3,100 | 3,100 | 149,900 |
| 2022/10/05 | 3,310 | 3,330 | 3,140 | 3,155 | 193,200 |
| 2022/10/04 | 3,310 | 3,370 | 3,235 | 3,270 | 309,600 |
| 2022/10/03 | 3,060 | 3,225 | 3,010 | 3,225 | 209,200 |
| 2022/09/30 | 3,120 | 3,140 | 2,970 | 3,130 | 248,600 |
| 2022/09/29 | 3,300 | 3,330 | 3,070 | 3,195 | 459,200 |
| 2022/09/28 | 2,890 | 3,335 | 2,741 | 3,255 | 1,150,100 |
| 2022/09/27 | 2,899 | 2,974 | 2,852 | 2,870 | 214,300 |
| 2022/09/26 | 2,980 | 3,015 | 2,820 | 2,830 | 315,900 |
| 2022/09/22 | 2,940 | 3,130 | 2,911 | 3,075 | 282,300 |
| 2022/09/21 | 3,070 | 3,140 | 2,850 | 2,971 | 484,800 |
| 2022/09/20 | 3,105 | 3,300 | 3,070 | 3,115 | 315,600 |
| 2022/09/16 | 3,350 | 3,360 | 3,130 | 3,170 | 451,200 |
| 2022/09/15 | 3,500 | 3,670 | 3,200 | 3,405 | 821,900 |
| 2022/09/14 | 3,250 | 3,675 | 3,215 | 3,525 | 624,400 |
| 2022/09/13 | 3,490 | 3,490 | 3,260 | 3,345 | 487,600 |
| 2022/09/12 | 3,275 | 3,485 | 3,210 | 3,430 | 642,600 |
| 2022/09/09 | 3,020 | 3,245 | 2,970 | 3,220 | 538,400 |
| 2022/09/08 | 2,900 | 3,055 | 2,882 | 3,000 | 394,400 |
| 2022/09/07 | 2,883 | 2,914 | 2,767 | 2,863 | 214,900 |
| 2022/09/06 | 2,729 | 2,865 | 2,705 | 2,862 | 195,100 |
| 2022/09/05 | 2,691 | 2,767 | 2,653 | 2,743 | 150,100 |
| 2022/09/02 | 2,819 | 2,820 | 2,700 | 2,720 | 200,800 |
| 2022/09/01 | 2,925 | 2,942 | 2,771 | 2,818 | 336,800 |
| 2022/08/31 | 2,700 | 2,890 | 2,667 | 2,865 | 539,500 |
| 2022/08/30 | 2,581 | 2,700 | 2,542 | 2,693 | 228,400 |
| 2022/08/29 | 2,508 | 2,626 | 2,500 | 2,568 | 239,300 |
| 2022/08/26 | 2,675 | 2,765 | 2,519 | 2,600 | 900,100 |
| 2022/08/25 | 2,540 | 2,545 | 2,468 | 2,494 | 102,900 |
| 2022/08/24 | 2,449 | 2,565 | 2,446 | 2,507 | 179,500 |
| 2022/08/23 | 2,410 | 2,451 | 2,400 | 2,412 | 147,000 |
| 2022/08/22 | 2,552 | 2,570 | 2,455 | 2,474 | 256,600 |
| 2022/08/19 | 2,716 | 2,716 | 2,593 | 2,619 | 245,300 |
| 2022/08/18 | 2,550 | 2,653 | 2,550 | 2,640 | 188,300 |
| 2022/08/17 | 2,681 | 2,727 | 2,595 | 2,623 | 286,400 |
| 2022/08/16 | 2,580 | 2,661 | 2,465 | 2,615 | 403,800 |
| 2022/08/15 | 2,450 | 2,708 | 2,444 | 2,635 | 639,600 |
| 2022/08/12 | 2,244 | 2,397 | 2,241 | 2,373 | 518,100 |
| 2022/08/10 | 2,051 | 2,240 | 2,020 | 2,178 | 345,800 |
| 2022/08/09 | 2,167 | 2,171 | 2,011 | 2,071 | 375,400 |
| 2022/08/08 | 2,230 | 2,280 | 2,177 | 2,193 | 524,600 |
| 2022/08/05 | 2,348 | 2,439 | 2,320 | 2,429 | 430,700 |
| 2022/08/04 | 2,208 | 2,320 | 2,203 | 2,315 | 174,100 |
| 2022/08/03 | 2,222 | 2,222 | 2,162 | 2,181 | 80,900 |
| 2022/08/02 | 2,256 | 2,256 | 2,148 | 2,195 | 200,600 |
| 2022/08/01 | 2,279 | 2,299 | 2,240 | 2,260 | 100,500 |
| 2022/07/29 | 2,346 | 2,346 | 2,270 | 2,308 | 103,200 |
| 2022/07/28 | 2,409 | 2,430 | 2,307 | 2,346 | 123,600 |
| 2022/07/27 | 2,305 | 2,362 | 2,275 | 2,359 | 89,000 |
| 2022/07/26 | 2,286 | 2,328 | 2,258 | 2,312 | 90,400 |
| 2022/07/25 | 2,358 | 2,365 | 2,287 | 2,291 | 115,600 |
| 2022/07/22 | 2,420 | 2,428 | 2,372 | 2,400 | 124,400 |
| 2022/07/21 | 2,325 | 2,434 | 2,320 | 2,382 | 140,300 |
| 2022/07/20 | 2,430 | 2,440 | 2,318 | 2,331 | 137,000 |
| 2022/07/19 | 2,236 | 2,328 | 2,214 | 2,308 | 133,000 |
| 2022/07/15 | 2,290 | 2,325 | 2,203 | 2,218 | 108,800 |
| 2022/07/14 | 2,184 | 2,325 | 2,170 | 2,290 | 167,000 |
| 2022/07/13 | 2,200 | 2,247 | 2,166 | 2,184 | 125,000 |
| 2022/07/12 | 2,416 | 2,417 | 2,208 | 2,239 | 249,300 |
| 2022/07/11 | 2,470 | 2,500 | 2,408 | 2,457 | 271,200 |
| 2022/07/08 | 2,265 | 2,416 | 2,226 | 2,370 | 413,500 |
| 2022/07/07 | 2,224 | 2,269 | 2,180 | 2,189 | 197,700 |
| 2022/07/06 | 2,300 | 2,311 | 2,159 | 2,199 | 345,100 |
| 2022/07/05 | 2,300 | 2,405 | 2,236 | 2,330 | 277,500 |
| 2022/07/04 | 2,420 | 2,420 | 2,285 | 2,324 | 292,400 |
| 2022/07/01 | 2,764 | 2,775 | 2,400 | 2,425 | 605,400 |
| 2022/06/30 | 2,781 | 2,791 | 2,582 | 2,649 | 467,600 |
| 2022/06/29 | 2,889 | 2,950 | 2,680 | 2,714 | 382,900 |
| 2022/06/28 | 3,070 | 3,130 | 2,880 | 2,916 | 304,800 |
| 2022/06/27 | 3,235 | 3,290 | 3,020 | 3,090 | 370,400 |
| 2022/06/24 | 3,020 | 3,240 | 3,000 | 3,180 | 591,100 |
| 2022/06/23 | 2,666 | 3,010 | 2,631 | 2,970 | 769,300 |
| 2022/06/22 | 2,780 | 2,835 | 2,615 | 2,666 | 356,900 |
| 2022/06/21 | 2,452 | 2,719 | 2,436 | 2,681 | 398,600 |
| 2022/06/20 | 2,580 | 2,639 | 2,274 | 2,352 | 435,700 |
| 2022/06/17 | 2,540 | 2,619 | 2,501 | 2,580 | 224,800 |
| 2022/06/16 | 2,723 | 2,795 | 2,625 | 2,630 | 317,000 |
| 2022/06/15 | 2,762 | 2,815 | 2,566 | 2,638 | 446,300 |
| 2022/06/14 | 2,510 | 2,694 | 2,510 | 2,682 | 298,400 |
| 2022/06/13 | 2,487 | 2,643 | 2,444 | 2,583 | 402,600 |
| 2022/06/10 | 2,569 | 2,695 | 2,473 | 2,563 | 613,900 |
| 2022/06/09 | 2,399 | 2,613 | 2,390 | 2,596 | 652,900 |
| 2022/06/08 | 2,500 | 2,711 | 2,370 | 2,398 | 1,191,000 |
| 2022/06/07 | 2,302 | 2,508 | 2,267 | 2,480 | 866,300 |
| 2022/06/06 | 2,134 | 2,380 | 2,113 | 2,303 | 1,209,500 |
| 2022/06/03 | 2,040 | 2,220 | 2,032 | 2,144 | 1,407,400 |
| 2022/06/02 | 2,139 | 2,147 | 2,013 | 2,090 | 1,783,000 |
| 2022/06/01 | 1,799 | 1,799 | 1,799 | 1,799 | 18,300 |
| 2022/05/31 | 1,461 | 1,512 | 1,450 | 1,499 | 125,100 |
| 2022/05/30 | 1,466 | 1,467 | 1,426 | 1,457 | 129,800 |
| 2022/05/27 | 1,399 | 1,444 | 1,385 | 1,439 | 74,600 |
| 2022/05/26 | 1,370 | 1,397 | 1,364 | 1,380 | 44,900 |
| 2022/05/25 | 1,406 | 1,411 | 1,373 | 1,373 | 57,100 |
| 2022/05/24 | 1,445 | 1,445 | 1,401 | 1,401 | 62,000 |
| 2022/05/23 | 1,430 | 1,449 | 1,410 | 1,445 | 61,600 |
| 2022/05/20 | 1,387 | 1,404 | 1,355 | 1,404 | 71,600 |
| 2022/05/19 | 1,385 | 1,408 | 1,378 | 1,383 | 88,200 |
| 2022/05/18 | 1,439 | 1,456 | 1,402 | 1,424 | 81,300 |
| 2022/05/17 | 1,385 | 1,421 | 1,370 | 1,398 | 85,600 |
| 2022/05/16 | 1,518 | 1,519 | 1,405 | 1,409 | 246,400 |
| 2022/05/13 | 1,442 | 1,502 | 1,442 | 1,496 | 138,500 |
| 2022/05/12 | 1,441 | 1,459 | 1,421 | 1,422 | 102,200 |
| 2022/05/11 | 1,466 | 1,494 | 1,427 | 1,463 | 105,700 |
| 2022/05/10 | 1,480 | 1,495 | 1,439 | 1,480 | 99,900 |
| 2022/05/09 | 1,533 | 1,538 | 1,476 | 1,483 | 115,400 |
| 2022/05/06 | 1,599 | 1,608 | 1,559 | 1,559 | 81,500 |
| 2022/05/02 | 1,575 | 1,611 | 1,551 | 1,594 | 201,100 |
| 2022/04/28 | 1,645 | 1,645 | 1,595 | 1,644 | 139,200 |
| 2022/04/27 | 1,659 | 1,690 | 1,634 | 1,671 | 122,700 |
| 2022/04/26 | 1,697 | 1,704 | 1,630 | 1,663 | 88,300 |
| 2022/04/25 | 1,719 | 1,747 | 1,668 | 1,676 | 114,200 |
| 2022/04/22 | 1,713 | 1,760 | 1,703 | 1,759 | 71,300 |
| 2022/04/21 | 1,765 | 1,790 | 1,732 | 1,753 | 78,200 |
| 2022/04/20 | 1,862 | 1,881 | 1,728 | 1,745 | 193,400 |
| 2022/04/19 | 1,750 | 1,831 | 1,750 | 1,822 | 176,500 |
| 2022/04/18 | 1,673 | 1,738 | 1,673 | 1,738 | 85,300 |
| 2022/04/15 | 1,665 | 1,717 | 1,660 | 1,693 | 72,600 |
| 2022/04/14 | 1,748 | 1,768 | 1,651 | 1,705 | 160,100 |
| 2022/04/13 | 1,677 | 1,737 | 1,663 | 1,735 | 110,700 |
| 2022/04/12 | 1,584 | 1,697 | 1,580 | 1,665 | 196,500 |
| 2022/04/11 | 1,646 | 1,650 | 1,586 | 1,601 | 152,500 |
| 2022/04/08 | 1,718 | 1,731 | 1,645 | 1,677 | 194,400 |
| 2022/04/07 | 1,827 | 1,871 | 1,665 | 1,701 | 570,300 |
| 2022/04/06 | 1,765 | 1,786 | 1,722 | 1,750 | 177,700 |
| 2022/04/05 | 1,870 | 1,885 | 1,755 | 1,819 | 185,100 |
| 2022/04/04 | 1,960 | 1,960 | 1,818 | 1,839 | 259,800 |
| 2022/04/01 | 2,017 | 2,059 | 1,902 | 1,942 | 314,100 |
| 2022/03/31 | 1,920 | 2,105 | 1,900 | 2,066 | 307,000 |
| 2022/03/30 | 1,847 | 1,976 | 1,817 | 1,958 | 337,800 |
| 2022/03/29 | 1,816 | 1,912 | 1,750 | 1,799 | 526,700 |
| 2022/03/28 | 1,733 | 1,746 | 1,701 | 1,710 | 81,900 |
| 2022/03/25 | 1,773 | 1,805 | 1,728 | 1,773 | 110,700 |
| 2022/03/24 | 1,682 | 1,753 | 1,656 | 1,752 | 122,700 |
| 2022/03/23 | 1,797 | 1,800 | 1,711 | 1,717 | 128,100 |
| 2022/03/22 | 1,810 | 1,816 | 1,740 | 1,764 | 154,600 |
| 2022/03/18 | 1,782 | 1,834 | 1,761 | 1,816 | 218,000 |
| 2022/03/17 | 1,768 | 1,828 | 1,742 | 1,760 | 250,800 |
| 2022/03/16 | 1,657 | 1,738 | 1,651 | 1,721 | 249,800 |
| 2022/03/15 | 1,580 | 1,628 | 1,569 | 1,617 | 121,800 |
| 2022/03/14 | 1,545 | 1,611 | 1,533 | 1,598 | 135,100 |
| 2022/03/11 | 1,522 | 1,565 | 1,500 | 1,520 | 133,500 |
| 2022/03/10 | 1,544 | 1,565 | 1,504 | 1,539 | 179,000 |
| 2022/03/09 | 1,489 | 1,489 | 1,415 | 1,451 | 136,100 |
| 2022/03/08 | 1,412 | 1,500 | 1,412 | 1,433 | 208,900 |
| 2022/03/07 | 1,500 | 1,516 | 1,438 | 1,455 | 255,600 |
| 2022/03/04 | 1,614 | 1,647 | 1,529 | 1,550 | 252,100 |
| 2022/03/03 | 1,618 | 1,669 | 1,572 | 1,631 | 221,700 |
| 2022/03/02 | 1,533 | 1,610 | 1,529 | 1,578 | 225,500 |
| 2022/03/01 | 1,513 | 1,595 | 1,511 | 1,588 | 283,900 |
| 2022/02/28 | 1,431 | 1,509 | 1,398 | 1,493 | 221,700 |
| 2022/02/25 | 1,384 | 1,434 | 1,366 | 1,431 | 235,900 |
| 2022/02/24 | 1,360 | 1,399 | 1,310 | 1,327 | 273,200 |
| 2022/02/22 | 1,486 | 1,500 | 1,372 | 1,390 | 523,100 |
| 2022/02/21 | 1,470 | 1,572 | 1,451 | 1,534 | 381,500 |
| 2022/02/18 | 1,430 | 1,489 | 1,396 | 1,470 | 276,700 |
| 2022/02/17 | 1,414 | 1,510 | 1,393 | 1,460 | 300,700 |
| 2022/02/16 | 1,460 | 1,540 | 1,389 | 1,423 | 406,200 |
| 2022/02/15 | 1,479 | 1,500 | 1,375 | 1,405 | 521,400 |
| 2022/02/14 | 1,467 | 1,473 | 1,291 | 1,375 | 856,900 |
| 2022/02/10 | 1,410 | 1,410 | 1,410 | 1,410 | 33,300 |
| 2022/02/09 | 1,085 | 1,117 | 1,079 | 1,110 | 50,900 |
| 2022/02/08 | 1,087 | 1,111 | 1,063 | 1,071 | 45,300 |
| 2022/02/07 | 1,135 | 1,139 | 1,086 | 1,090 | 53,200 |
| 2022/02/04 | 1,109 | 1,138 | 1,096 | 1,124 | 72,500 |
| 2022/02/03 | 1,162 | 1,162 | 1,106 | 1,114 | 111,900 |
| 2022/02/02 | 1,147 | 1,188 | 1,139 | 1,182 | 99,900 |
| 2022/02/01 | 1,192 | 1,222 | 1,118 | 1,146 | 191,000 |
| 2022/01/31 | 1,098 | 1,150 | 1,075 | 1,127 | 121,300 |
| 2022/01/28 | 1,035 | 1,100 | 1,012 | 1,074 | 100,300 |
| 2022/01/27 | 1,088 | 1,098 | 1,022 | 1,026 | 83,600 |
| 2022/01/26 | 1,060 | 1,103 | 1,050 | 1,088 | 63,800 |
| 2022/01/25 | 1,105 | 1,121 | 1,047 | 1,058 | 70,100 |
| 2022/01/24 | 1,082 | 1,124 | 1,070 | 1,113 | 38,100 |
| 2022/01/21 | 1,081 | 1,116 | 1,076 | 1,108 | 79,200 |
| 2022/01/20 | 1,114 | 1,135 | 1,083 | 1,128 | 88,800 |
| 2022/01/19 | 1,181 | 1,194 | 1,122 | 1,127 | 128,200 |
| 2022/01/18 | 1,255 | 1,266 | 1,210 | 1,226 | 123,200 |
| 2022/01/17 | 1,222 | 1,260 | 1,185 | 1,246 | 120,000 |
| 2022/01/14 | 1,217 | 1,221 | 1,171 | 1,207 | 87,300 |
| 2022/01/13 | 1,251 | 1,257 | 1,225 | 1,238 | 65,900 |
| 2022/01/12 | 1,264 | 1,271 | 1,250 | 1,258 | 44,000 |
| 2022/01/11 | 1,264 | 1,265 | 1,229 | 1,235 | 70,900 |
| 2022/01/07 | 1,329 | 1,329 | 1,250 | 1,273 | 132,200 |
| 2022/01/06 | 1,361 | 1,361 | 1,305 | 1,311 | 108,400 |
| 2022/01/05 | 1,441 | 1,449 | 1,374 | 1,391 | 123,200 |
| 2022/01/04 | 1,400 | 1,484 | 1,400 | 1,460 | 136,600 |